1647561600000|2022-03-18 00:00:00|1130.75|1128.25|1131.16|1128.66|1131.54|1129.04|1130.3|1127.8|0
1647561900000|2022-03-18 00:05:00|1131.2|1128.7|1132.61|1130.11|1132.7|1130.2|1131.02|1128.52|0
1647562200000|2022-03-18 00:10:00|1132.62|1130.12|1132.25|1129.75|1133.08|1130.58|1132.03|1129.53|0
1647562500000|2022-03-18 00:15:00|1132.26|1129.76|1130.58|1128.08|1132.76|1130.26|1130.17|1127.67|0
1647562800000|2022-03-18 00:20:00|1130.6|1128.1|1130.58|1128.08|1130.71|1128.21|1130.04|1127.54|0
1647563100000|2022-03-18 00:25:00|1130.57|1128.07|1130.04|1127.54|1130.58|1128.08|1129.71|1127.21|0
1647563400000|2022-03-18 00:30:00|1130.08|1127.58|1132.14|1129.64|1132.19|1129.69|1130.08|1127.58|0
1647563700000|2022-03-18 00:35:00|1132.13|1129.63|1131.31|1128.81|1132.31|1129.81|1131.31|1128.81|0
1647564000000|2022-03-18 00:40:00|1131.32|1128.82|1130.12|1127.62|1131.51|1129.01|1129.65|1127.15|0
1647564300000|2022-03-18 00:45:00|1130.11|1127.61|1128.77|1126.27|1130.71|1128.21|1128.54|1126.04|0
1647564600000|2022-03-18 00:50:00|1128.76|1126.26|1128.62|1126.12|1129.15|1126.65|1128.28|1125.78|0
1647564900000|2022-03-18 00:55:00|1128.61|1126.11|1128.38|1125.88|1128.93|1126.43|1128.14|1125.64|0
1647565200000|2022-03-18 01:00:00|1128.39|1125.89|1128.99|1126.49|1130.14|1127.64|1128.38|1125.88|0
1647565500000|2022-03-18 01:05:00|1128.97|1126.47|1127.56|1125.06|1128.99|1126.49|1127.5|1125|0
1647565800000|2022-03-18 01:10:00|1127.52|1125.02|1127.96|1125.46|1128.14|1125.64|1127.12|1124.62|0
1647566100000|2022-03-18 01:15:00|1127.94|1125.44|1127.62|1125.12|1128.54|1126.04|1127.23|1124.73|0
1647566400000|2022-03-18 01:20:00|1127.63|1125.13|1128.09|1125.59|1128.38|1125.88|1127.63|1125.13|0
1647566700000|2022-03-18 01:25:00|1128.07|1125.57|1127.61|1125.11|1128.43|1125.93|1127.25|1124.75|0
1647567000000|2022-03-18 01:30:00|1127.62|1125.12|1128.41|1125.91|1128.54|1126.04|1127.44|1124.94|0
1647567300000|2022-03-18 01:35:00|1128.39|1125.89|1127.85|1125.35|1128.64|1126.14|1127.59|1125.09|0
1647567600000|2022-03-18 01:40:00|1127.84|1125.34|1128.15|1125.65|1128.71|1126.21|1127.61|1125.11|0
1647567900000|2022-03-18 01:45:00|1128.13|1125.63|1129.36|1126.86|1129.7|1127.2|1128.1|1125.6|0
1647568200000|2022-03-18 01:50:00|1129.35|1126.85|1128.89|1126.39|1129.54|1127.04|1128.73|1126.23|0
1647568500000|2022-03-18 01:55:00|1128.91|1126.41|1128.91|1126.41|1129.14|1126.64|1128.62|1126.12|0
1647568800000|2022-03-18 02:00:00|1128.92|1126.42|1128.09|1125.59|1129.26|1126.76|1128.06|1125.56|0
1647569100000|2022-03-18 02:05:00|1128.07|1125.57|1127.57|1125.07|1128.16|1125.66|1126.7|1124.2|0
1647569400000|2022-03-18 02:10:00|1127.55|1125.05|1126.83|1124.33|1127.67|1125.17|1126.69|1124.19|0
1647569700000|2022-03-18 02:15:00|1126.79|1124.29|1126.84|1124.34|1127.15|1124.65|1126.25|1123.75|0
1647570000000|2022-03-18 02:20:00|1126.83|1124.33|1126.42|1123.92|1126.95|1124.45|1126.12|1123.62|0
1647570300000|2022-03-18 02:25:00|1126.38|1123.88|1127.16|1124.66|1127.25|1124.75|1126.3|1123.8|0
1647570600000|2022-03-18 02:30:00|1127.18|1124.68|1127.06|1124.56|1127.23|1124.73|1126.34|1123.84|0
1647570900000|2022-03-18 02:35:00|1127.07|1124.57|1126.46|1123.96|1127.35|1124.85|1126.41|1123.91|0
1647571200000|2022-03-18 02:40:00|1126.47|1123.97|1126.88|1124.38|1127.68|1125.18|1126.46|1123.96|0
1647571500000|2022-03-18 02:45:00|1126.87|1124.37|1127.91|1125.41|1128.12|1125.62|1126.87|1124.37|0
1647571800000|2022-03-18 02:50:00|1127.89|1125.39|1127.01|1124.51|1127.89|1125.39|1126.96|1124.46|0
1647572100000|2022-03-18 02:55:00|1127|1124.5|1127.22|1124.72|1127.32|1124.82|1126.69|1124.19|0
1647572400000|2022-03-18 03:00:00|1127.24|1124.74|1127.7|1125.2|1127.79|1125.29|1127.14|1124.64|0
1647572700000|2022-03-18 03:05:00|1127.68|1125.18|1127.8|1125.3|1127.92|1125.42|1127.45|1124.95|0
1647573000000|2022-03-18 03:10:00|1127.79|1125.29|1127.08|1124.58|1127.86|1125.36|1126.79|1124.29|0
1647573300000|2022-03-18 03:15:00|1127.07|1124.57|1126.37|1123.87|1127.26|1124.76|1126.37|1123.87|0
1647573600000|2022-03-18 03:20:00|1126.42|1123.92|1126.74|1124.24|1127.23|1124.73|1126.38|1123.88|0
1647573900000|2022-03-18 03:25:00|1126.75|1124.25|1126.96|1124.46|1127.15|1124.65|1126.57|1124.07|0
1647574200000|2022-03-18 03:30:00|1126.98|1124.48|1127.32|1124.82|1127.45|1124.95|1126.8|1124.3|0
1647574500000|2022-03-18 03:35:00|1127.33|1124.83|1126.63|1124.13|1127.62|1125.12|1126.63|1124.13|0
1647574800000|2022-03-18 03:40:00|1126.65|1124.15|1127.21|1124.71|1127.28|1124.78|1126.65|1124.15|0
1647575100000|2022-03-18 03:45:00|1127.23|1124.73|1127.56|1125.06|1127.81|1125.31|1127.16|1124.66|0
1647575400000|2022-03-18 03:50:00|1127.58|1125.08|1127.33|1124.83|1127.69|1125.19|1127.32|1124.82|0
1647575700000|2022-03-18 03:55:00|1127.32|1124.82|1128.05|1125.55|1128.17|1125.67|1127.27|1124.77|0
1647576000000|2022-03-18 04:00:00|1128.03|1125.53|1128.71|1126.21|1128.84|1126.34|1127.98|1125.48|0
1647576300000|2022-03-18 04:05:00|1128.73|1126.23|1129.24|1126.74|1129.47|1126.97|1128.73|1126.23|0
1647576600000|2022-03-18 04:10:00|1129.2|1126.7|1129.28|1126.78|1129.4|1126.9|1129.05|1126.55|0
1647576900000|2022-03-18 04:15:00|1129.29|1126.79|1128.92|1126.42|1129.85|1127.35|1128.92|1126.42|0
1647577200000|2022-03-18 04:20:00|1128.9|1126.4|1129.52|1127.02|1129.63|1127.13|1128.63|1126.13|0
1647577500000|2022-03-18 04:25:00|1129.51|1127.01|1129.16|1126.66|1129.52|1127.02|1129.04|1126.54|0
1647577800000|2022-03-18 04:30:00|1129.17|1126.67|1129.29|1126.79|1129.66|1127.16|1129.17|1126.67|0
1647578100000|2022-03-18 04:35:00|1129.27|1126.77|1129.42|1126.92|1129.42|1126.92|1129.17|1126.67|0
1647578400000|2022-03-18 04:40:00|1129.39|1126.89|1129.3|1126.8|1129.53|1127.03|1129.14|1126.64|0
1647578700000|2022-03-18 04:45:00|1129.28|1126.78|1128.39|1125.89|1129.48|1126.98|1128.34|1125.84|0
1647579000000|2022-03-18 04:50:00|1128.4|1125.9|1128.5|1126|1128.57|1126.07|1128.39|1125.89|0
1647579300000|2022-03-18 04:55:00|1128.51|1126.01|1128.51|1126.01|1128.62|1126.12|1128.45|1125.95|0
1647579600000|2022-03-18 05:00:00|1128.47|1125.97|1128.29|1125.79|1128.65|1126.15|1127.84|1125.34|0
1647579900000|2022-03-18 05:05:00|1128.28|1125.78|1128.31|1125.81|1129.14|1126.64|1127.37|1124.87|0
1647580200000|2022-03-18 05:10:00|1128.32|1125.82|1129.2|1126.7|1129.31|1126.81|1128.19|1125.69|0
1647580500000|2022-03-18 05:15:00|1129.22|1126.72|1129.6|1127.1|1129.72|1127.22|1129.22|1126.72|0
1647580800000|2022-03-18 05:20:00|1129.62|1127.12|1130.4|1127.9|1130.51|1128.01|1129.47|1126.97|0
1647581100000|2022-03-18 05:25:00|1130.39|1127.89|1130.19|1127.69|1130.59|1128.09|1129.89|1127.39|0
1647581400000|2022-03-18 05:30:00|1130.18|1127.68|1131.08|1128.58|1131.15|1128.65|1129.91|1127.41|0
1647581700000|2022-03-18 05:35:00|1131.07|1128.57|1131.54|1129.04|1131.64|1129.14|1130.83|1128.33|0
1647582000000|2022-03-18 05:40:00|1131.62|1129.12|1132.12|1129.62|1132.34|1129.84|1131.53|1129.03|0
1647582300000|2022-03-18 05:45:00|1132.1|1129.6|1132.35|1129.85|1132.56|1130.06|1131.66|1129.16|0
1647582600000|2022-03-18 05:50:00|1132.33|1129.83|1132.34|1129.84|1132.65|1130.15|1131.99|1129.49|0
1647582900000|2022-03-18 05:55:00|1132.33|1129.83|1132.93|1130.43|1133.34|1130.84|1132.01|1129.51|0
1647583200000|2022-03-18 06:00:00|1132.92|1130.42|1133.52|1131.02|1133.56|1131.06|1132.65|1130.15|0
1647583500000|2022-03-18 06:05:00|1133.48|1130.98|1133.85|1131.35|1133.89|1131.39|1133.25|1130.75|0
1647583800000|2022-03-18 06:10:00|1133.84|1131.34|1134.64|1132.14|1135.18|1132.68|1133.5|1131|0
1647584100000|2022-03-18 06:15:00|1134.62|1132.12|1134.68|1132.18|1134.8|1132.3|1133.71|1131.21|0
1647584400000|2022-03-18 06:20:00|1134.7|1132.2|1135.17|1132.67|1135.51|1133.01|1134.07|1131.57|0
1647584700000|2022-03-18 06:25:00|1135.16|1132.66|1134.91|1132.41|1135.46|1132.96|1134.8|1132.3|0
1647585000000|2022-03-18 06:30:00|1134.93|1132.43|1133.94|1131.44|1135.81|1133.31|1133.83|1131.33|0
1647585300000|2022-03-18 06:35:00|1133.93|1131.43|1134.69|1132.19|1134.99|1132.49|1133.32|1130.82|0
1647585600000|2022-03-18 06:40:00|1134.7|1132.2|1134.79|1132.29|1135.18|1132.68|1134.47|1131.97|0
1647585900000|2022-03-18 06:45:00|1134.77|1132.27|1133.37|1130.87|1134.84|1132.34|1133.37|1130.87|0
1647586200000|2022-03-18 06:50:00|1133.36|1130.86|1132.61|1130.11|1133.43|1130.93|1132.29|1129.79|0
1647586500000|2022-03-18 06:55:00|1132.63|1130.13|1133.54|1131.04|1133.55|1131.05|1132.08|1129.58|0
1647586800000|2022-03-18 07:00:00|1133.56|1131.06|1133.27|1130.77|1134.44|1131.94|1132.12|1129.62|0
1647587100000|2022-03-18 07:05:00|1133.31|1130.81|1131.79|1129.29|1133.39|1130.89|1130.66|1128.16|0
1647587400000|2022-03-18 07:10:00|1131.81|1129.31|1132.52|1130.02|1132.53|1130.03|1131.44|1128.94|0
1647587700000|2022-03-18 07:15:00|1132.51|1130.01|1131.22|1128.72|1133.12|1130.62|1131.11|1128.61|0
1647588000000|2022-03-18 07:20:00|1131.21|1128.71|1133.04|1130.54|1133.28|1130.78|1130.98|1128.48|0
1647588300000|2022-03-18 07:25:00|1133.02|1130.52|1133.93|1131.43|1134.09|1131.59|1132.7|1130.2|0
1647588600000|2022-03-18 07:30:00|1133.97|1131.47|1134.72|1132.22|1134.98|1132.48|1133.82|1131.32|0
1647588900000|2022-03-18 07:35:00|1134.71|1132.21|1133.63|1131.13|1134.71|1132.21|1133.63|1131.13|0
1647589200000|2022-03-18 07:40:00|1133.64|1131.14|1135.06|1132.56|1135.21|1132.71|1133.63|1131.13|0
1647589500000|2022-03-18 07:45:00|1135.07|1132.57|1134.85|1132.35|1135.31|1132.81|1134.29|1131.79|0
1647589800000|2022-03-18 07:50:00|1134.89|1132.39|1133.36|1130.86|1135.91|1133.41|1133.29|1130.79|0
1647590100000|2022-03-18 07:55:00|1133.38|1130.88|1135.3|1132.8|1135.33|1132.83|1133.36|1130.86|0
1647590400000|2022-03-18 08:00:00|1135.38|1132.88|1131.85|1131.35|1137.9|1135.4|1131.55|1131.05|0
1647590700000|2022-03-18 08:05:00|1131.9|1131.4|1131.15|1130.65|1133.5|1133|1130.35|1129.85|10
1647591000000|2022-03-18 08:10:00|1131.05|1130.55|1130.7|1130.2|1131.75|1131.25|1130.4|1129.9|0
1647591300000|2022-03-18 08:15:00|1130.8|1130.3|1129.7|1129.2|1132.1|1131.6|1129.45|1128.95|20
1647591600000|2022-03-18 08:20:00|1129.8|1129.3|1130.3|1129.8|1130.3|1129.8|1128.5|1128|1
1647591900000|2022-03-18 08:25:00|1130.35|1129.85|1129.25|1128.75|1130.5|1130|1128.85|1128.35|0
1647592200000|2022-03-18 08:30:00|1129.3|1128.8|1129.35|1128.85|1129.75|1129.25|1128.6|1128.1|0
1647592500000|2022-03-18 08:35:00|1129.45|1128.95|1130.85|1130.35|1130.95|1130.45|1128.9|1128.4|10
1647592800000|2022-03-18 08:40:00|1130.95|1130.45|1132.75|1132.25|1133.35|1132.85|1130.95|1130.45|0
1647593100000|2022-03-18 08:45:00|1132.7|1132.2|1130.95|1130.45|1133.05|1132.55|1130.85|1130.35|1
1647593400000|2022-03-18 08:50:00|1130.7|1130.2|1131.7|1131.2|1132|1131.5|1130.7|1130.2|0
1647593700000|2022-03-18 08:55:00|1131.65|1131.15|1133.5|1133|1133.65|1133.15|1131.5|1131|0
1647594000000|2022-03-18 09:00:00|1133.4|1132.9|1132.1|1131.6|1133.4|1132.9|1131.9|1131.4|0
1647594300000|2022-03-18 09:05:00|1132.15|1131.65|1128.25|1127.75|1132.15|1131.65|1128.25|1127.75|0
1647594600000|2022-03-18 09:10:00|1128.2|1127.7|1128.05|1127.55|1128.45|1127.95|1127.45|1126.95|1
1647594900000|2022-03-18 09:15:00|1128|1127.5|1127.6|1127.1|1128.4|1127.9|1127.55|1127.05|0
1647595200000|2022-03-18 09:20:00|1127.65|1127.15|1129.1|1128.6|1129.15|1128.65|1127.4|1126.9|2
1647595500000|2022-03-18 09:25:00|1129.15|1128.65|1129.5|1129|1129.5|1129|1128.3|1127.8|0
1647595800000|2022-03-18 09:30:00|1129.45|1128.95|1129.65|1129.15|1130.05|1129.55|1128.6|1128.1|1
1647596100000|2022-03-18 09:35:00|1129.7|1129.2|1130.5|1130|1131.05|1130.55|1129.45|1128.95|0
1647596400000|2022-03-18 09:40:00|1130.45|1129.95|1130.65|1130.15|1130.75|1130.25|1130.05|1129.55|0
1647596700000|2022-03-18 09:45:00|1130.7|1130.2|1131.4|1130.9|1131.7|1131.2|1130.7|1130.2|1
1647597000000|2022-03-18 09:50:00|1131.35|1130.85|1131.15|1130.65|1131.45|1130.95|1130.65|1130.15|0
1647597300000|2022-03-18 09:55:00|1131.05|1130.55|1132.3|1131.8|1132.55|1132.05|1131.05|1130.55|0
1647597600000|2022-03-18 10:00:00|1132.35|1131.85|1133.7|1133.2|1134.05|1133.55|1132.35|1131.85|2
1647597900000|2022-03-18 10:05:00|1133.75|1133.25|1133.7|1133.2|1134.05|1133.55|1133.35|1132.85|2
1647598200000|2022-03-18 10:10:00|1133.65|1133.15|1133.75|1133.25|1134.1|1133.6|1133.25|1132.75|1
1647598500000|2022-03-18 10:15:00|1133.8|1133.3|1132.65|1132.15|1133.8|1133.3|1132.35|1131.85|0
1647598800000|2022-03-18 10:20:00|1132.6|1132.1|1131.2|1130.7|1132.85|1132.35|1131.2|1130.7|0
1647599100000|2022-03-18 10:25:00|1131.15|1130.65|1131.35|1130.85|1131.6|1131.1|1130.6|1130.1|0
1647599400000|2022-03-18 10:30:00|1131.4|1130.9|1134.2|1133.7|1134.25|1133.75|1131.15|1130.65|0
1647599700000|2022-03-18 10:35:00|1134.15|1133.65|1133.35|1132.85|1134.2|1133.7|1132.85|1132.35|0
1647600000000|2022-03-18 10:40:00|1133.2|1132.7|1133.2|1132.7|1133.45|1132.95|1132.55|1132.05|0
1647600300000|2022-03-18 10:45:00|1133.3|1132.8|1132.1|1131.6|1133.3|1132.8|1132.1|1131.6|1
1647600600000|2022-03-18 10:50:00|1132|1131.5|1131.2|1130.7|1132.55|1132.05|1130.65|1130.15|0
1647600900000|2022-03-18 10:55:00|1131.15|1130.65|1131.2|1130.7|1131.9|1131.4|1130.65|1130.15|0
1647601200000|2022-03-18 11:00:00|1131.05|1130.55|1130.95|1130.45|1131.45|1130.95|1129.45|1128.95|0
1647601500000|2022-03-18 11:05:00|1131|1130.5|1131.45|1130.95|1131.7|1131.2|1131|1130.5|1
1647601800000|2022-03-18 11:10:00|1131.4|1130.9|1130.55|1130.05|1131.45|1130.95|1129.6|1129.1|0
1647602100000|2022-03-18 11:15:00|1130.6|1130.1|1131.75|1131.25|1131.9|1131.4|1130.35|1129.85|2
1647602400000|2022-03-18 11:20:00|1131.8|1131.3|1130.5|1130|1132|1131.5|1130.45|1129.95|2
1647602700000|2022-03-18 11:25:00|1130.6|1130.1|1129.7|1129.2|1131.2|1130.7|1129.3|1128.8|3
1647603000000|2022-03-18 11:30:00|1129.75|1129.25|1131.05|1130.55|1131.15|1130.65|1129.7|1129.2|1
1647603300000|2022-03-18 11:35:00|1131|1130.5|1130.05|1129.55|1131.3|1130.8|1129.9|1129.4|0
1647603600000|2022-03-18 11:40:00|1130|1129.5|1130.9|1130.4|1131|1130.5|1129.6|1129.1|0
1647603900000|2022-03-18 11:45:00|1130.95|1130.45|1131.5|1131|1131.55|1131.05|1130.2|1129.7|0
1647604200000|2022-03-18 11:50:00|1131.4|1130.9|1130.65|1130.15|1131.8|1131.3|1130.6|1130.1|1
1647604500000|2022-03-18 11:55:00|1130.7|1130.2|1131.4|1130.9|1131.9|1131.4|1130.5|1130|2
1647604800000|2022-03-18 12:00:00|1131.45|1130.95|1131.75|1131.25|1132.25|1131.75|1131.4|1130.9|0
1647605100000|2022-03-18 12:05:00|1131.8|1131.3|1132.15|1131.65|1132.15|1131.65|1131|1130.5|9
1647605400000|2022-03-18 12:10:00|1132.2|1131.7|1131.15|1130.65|1132.2|1131.7|1131.1|1130.6|5
1647605700000|2022-03-18 12:15:00|1131.1|1130.6|1131.2|1130.7|1131.55|1131.05|1130.7|1130.2|6
1647606000000|2022-03-18 12:20:00|1131.25|1130.75|1131.25|1130.75|1132|1131.5|1130.7|1130.2|10
1647606300000|2022-03-18 12:25:00|1131.3|1130.8|1132.3|1131.8|1132.45|1131.95|1131.3|1130.8|0
1647606600000|2022-03-18 12:30:00|1132.35|1131.85|1132.85|1132.35|1133.1|1132.6|1132.3|1131.8|0
1647606900000|2022-03-18 12:35:00|1132.9|1132.4|1133.55|1133.05|1133.75|1133.25|1132.75|1132.25|55
1647607200000|2022-03-18 12:40:00|1133.6|1133.1|1135.45|1134.95|1135.5|1135|1133.6|1133.1|2
1647607500000|2022-03-18 12:45:00|1135.4|1134.9|1135.95|1135.45|1136.3|1135.8|1135.35|1134.85|10
1647607800000|2022-03-18 12:50:00|1136.05|1135.55|1134.7|1134.2|1136.3|1135.8|1134.7|1134.2|2
1647608100000|2022-03-18 12:55:00|1134.55|1134.05|1134.65|1134.15|1135.4|1134.9|1134.1|1133.6|81
1647608400000|2022-03-18 13:00:00|1134.7|1134.2|1134.8|1134.3|1135.85|1135.35|1134.7|1134.2|0
1647608700000|2022-03-18 13:05:00|1134.85|1134.35|1134.6|1134.1|1135.3|1134.8|1134.5|1134|3
1647609000000|2022-03-18 13:10:00|1134.75|1134.25|1134.15|1133.65|1134.75|1134.25|1134.05|1133.55|3
1647609300000|2022-03-18 13:15:00|1134.1|1133.6|1134.25|1133.75|1134.55|1134.05|1133.75|1133.25|3
1647609600000|2022-03-18 13:20:00|1134.2|1133.7|1133.05|1132.55|1134.3|1133.8|1133|1132.5|61
1647609900000|2022-03-18 13:25:00|1133|1132.5|1136.4|1135.9|1136.45|1135.95|1133|1132.5|43
1647610200000|2022-03-18 13:30:00|1136.35|1135.85|1136.15|1135.65|1136.65|1136.15|1135.7|1135.2|21
1647610500000|2022-03-18 13:35:00|1136.1|1135.6|1134.25|1133.75|1136.5|1136|1134.05|1133.55|77
1647610800000|2022-03-18 13:40:00|1134.45|1133.95|1136.4|1135.9|1136.9|1136.4|1134.05|1133.55|0
1647611100000|2022-03-18 13:45:00|1136.55|1136.05|1135.85|1135.35|1136.55|1136.05|1135|1134.5|0
1647611400000|2022-03-18 13:50:00|1135.8|1135.3|1135.7|1135.2|1136.3|1135.8|1135.45|1134.95|10
1647611700000|2022-03-18 13:55:00|1135.75|1135.25|1135.05|1134.55|1135.85|1135.35|1134.85|1134.35|0
1647612000000|2022-03-18 14:00:00|1135.1|1134.6|1135.25|1134.75|1135.55|1135.05|1134.35|1133.85|5
1647612300000|2022-03-18 14:05:00|1135.2|1134.7|1134.65|1134.15|1135.65|1135.15|1134.55|1134.05|24
1647612600000|2022-03-18 14:10:00|1134.7|1134.2|1134.4|1133.9|1134.9|1134.4|1133.45|1132.95|7
1647612900000|2022-03-18 14:15:00|1134.5|1134|1134.3|1133.8|1135.25|1134.75|1133.9|1133.4|0
1647613200000|2022-03-18 14:20:00|1134.35|1133.85|1133.9|1133.4|1134.4|1133.9|1132.7|1132.2|0
1647613500000|2022-03-18 14:25:00|1134|1133.5|1134.1|1133.6|1134.8|1134.3|1133.75|1133.25|0
1647613800000|2022-03-18 14:30:00|1134.2|1133.7|1134.55|1134.05|1134.7|1134.2|1133.65|1133.15|10
1647614100000|2022-03-18 14:35:00|1134.6|1134.1|1135|1134.5|1135.45|1134.95|1134.45|1133.95|9
1647614400000|2022-03-18 14:40:00|1134.95|1134.45|1135.45|1134.95|1135.5|1135|1134.75|1134.25|7
1647614700000|2022-03-18 14:45:00|1135.3|1134.8|1136.75|1136.25|1137.05|1136.55|1134.8|1134.3|9
1647615000000|2022-03-18 14:50:00|1136.85|1136.35|1137.1|1136.6|1137.15|1136.65|1136.45|1135.95|7
1647615300000|2022-03-18 14:55:00|1137.15|1136.65|1137.1|1136.6|1138.4|1137.9|1136.8|1136.3|7
1647615600000|2022-03-18 15:00:00|1137.15|1136.65|1135.3|1134.8|1137.15|1136.65|1135.1|1134.6|7
1647615900000|2022-03-18 15:05:00|1135.25|1134.75|1135.2|1134.7|1135.8|1135.3|1135.05|1134.55|7
1647616200000|2022-03-18 15:10:00|1135.1|1134.6|1136.1|1135.6|1136.35|1135.85|1135.1|1134.6|8
1647616500000|2022-03-18 15:15:00|1136.05|1135.55|1137.7|1135.2|1137.7|1135.8|1135.4|1134.9|9
1647616800000|2022-03-18 15:20:00|1137.55|1135.05|1136.34|1133.84|1137.6|1135.1|1136.12|1133.62|0
1647617100000|2022-03-18 15:25:00|1136.43|1133.93|1135.75|1133.25|1136.83|1134.33|1135.12|1132.62|0
1647617400000|2022-03-18 15:30:00|1135.8|1133.3|1137.02|1134.52|1137.34|1134.84|1135.8|1133.3|857
1647617700000|2022-03-18 15:35:00|1137|1134.5|1138.18|1135.68|1139.68|1137.18|1136.34|1133.84|0
1647618000000|2022-03-18 15:40:00|1138.2|1135.7|1138.02|1135.52|1138.44|1135.94|1137.25|1134.75|0
1647618300000|2022-03-18 15:45:00|1138.06|1135.56|1138.25|1135.75|1138.7|1136.2|1137.59|1135.09|0
1647618600000|2022-03-18 15:50:00|1138.29|1135.79|1137.37|1134.87|1139.44|1136.94|1137.35|1134.85|0
1647618900000|2022-03-18 15:55:00|1137.41|1134.91|1138.85|1136.35|1139.59|1137.09|1137.41|1134.91|0
1647619200000|2022-03-18 16:00:00|1138.9|1136.4|1138.64|1136.14|1139.24|1136.74|1137.82|1135.32|0
1647619500000|2022-03-18 16:05:00|1138.66|1136.16|1138.62|1136.12|1139.2|1136.7|1138.41|1135.91|0
1647619800000|2022-03-18 16:10:00|1138.64|1136.14|1138.48|1135.98|1139.2|1136.7|1138.37|1135.87|0
1647620100000|2022-03-18 16:15:00|1138.46|1135.96|1138.83|1136.33|1139.56|1137.06|1138.46|1135.96|0
1647620400000|2022-03-18 16:20:00|1138.88|1136.38|1139.06|1136.56|1139.16|1136.66|1137.82|1135.32|0
1647620700000|2022-03-18 16:25:00|1139.16|1136.66|1139.76|1137.26|1139.96|1137.46|1138.8|1136.3|0
1647621000000|2022-03-18 16:30:00|1139.86|1137.36|1141.37|1138.87|1142.19|1139.69|1139.14|1136.64|0
1647621300000|2022-03-18 16:35:00|1141.35|1138.85|1143.4|1140.9|1144.43|1141.93|1141.35|1138.85|0
1647621600000|2022-03-18 16:40:00|1143.6|1141.1|1144.57|1142.07|1144.64|1142.14|1143.4|1140.9|0
1647621900000|2022-03-18 16:45:00|1144.6|1142.1|1143.32|1140.82|1144.6|1142.1|1142.95|1140.45|0
1647622200000|2022-03-18 16:50:00|1143.34|1140.84|1143.4|1140.9|1144.06|1141.56|1143.12|1140.62|0
1647622500000|2022-03-18 16:55:00|1143.5|1141|1142.72|1140.22|1143.61|1141.11|1142.61|1140.11|0
1647622800000|2022-03-18 17:00:00|1142.62|1140.12|1142.25|1139.75|1143.08|1140.58|1141.92|1139.42|0
1647623100000|2022-03-18 17:05:00|1142.2|1139.7|1143.72|1141.22|1144.28|1141.78|1141.98|1139.48|0
1647623400000|2022-03-18 17:10:00|1143.7|1141.2|1144.3|1141.8|1144.66|1142.16|1143.52|1141.02|0
1647623700000|2022-03-18 17:15:00|1144.32|1141.82|1144.04|1141.54|1145.48|1142.98|1143.89|1141.39|0
1647624000000|2022-03-18 17:20:00|1144.05|1141.55|1144.9|1142.4|1145.18|1142.68|1143.73|1141.23|0
1647624300000|2022-03-18 17:25:00|1144.8|1142.3|1145.77|1143.27|1145.92|1143.42|1144.78|1142.28|0
1647624600000|2022-03-18 17:30:00|1145.79|1143.29|1145.79|1143.29|1145.81|1143.31|1144.65|1142.15|0
1647624900000|2022-03-18 17:35:00|1145.81|1143.31|1145.55|1143.05|1145.81|1143.31|1145.27|1142.77|0
1647625200000|2022-03-18 17:40:00|1145.53|1143.03|1144.96|1142.46|1145.53|1143.03|1144.82|1142.32|0
1647625500000|2022-03-18 17:45:00|1145.06|1142.56|1145.17|1142.67|1145.37|1142.87|1144.82|1142.32|0
1647625800000|2022-03-18 17:50:00|1145.19|1142.69|1145.36|1142.86|1145.38|1142.88|1144.68|1142.18|0
1647626100000|2022-03-18 17:55:00|1145.38|1142.88|1145.87|1143.37|1146.7|1144.2|1145.12|1142.62|0
1647626400000|2022-03-18 18:00:00|1145.89|1143.39|1145.64|1143.14|1146.45|1143.95|1145.64|1143.14|0
1647626700000|2022-03-18 18:05:00|1145.74|1143.24|1144.65|1142.15|1145.75|1143.25|1144.09|1141.59|0
1647627000000|2022-03-18 18:10:00|1144.63|1142.13|1145.08|1142.58|1145.1|1142.6|1144.23|1141.73|0
1647627300000|2022-03-18 18:15:00|1145.1|1142.6|1144.78|1142.28|1145.55|1143.05|1144.65|1142.15|0
1647627600000|2022-03-18 18:20:00|1144.73|1142.23|1145.17|1142.67|1145.17|1142.67|1144.17|1141.67|0
1647627900000|2022-03-18 18:25:00|1145.19|1142.69|1145.01|1142.51|1145.19|1142.69|1144.3|1141.8|0
1647628200000|2022-03-18 18:30:00|1144.99|1142.49|1144.89|1142.39|1145.15|1142.65|1144.27|1141.77|0
1647628500000|2022-03-18 18:35:00|1144.88|1142.38|1145.96|1143.46|1146.13|1143.63|1144.76|1142.26|0
1647628800000|2022-03-18 18:40:00|1145.94|1143.44|1144.82|1142.32|1146.4|1143.9|1144.56|1142.06|0
1647629100000|2022-03-18 18:45:00|1144.8|1142.3|1145.7|1143.2|1145.85|1143.35|1144.8|1142.3|0
1647629400000|2022-03-18 18:50:00|1145.69|1143.19|1145.84|1143.34|1146.28|1143.78|1145.35|1142.85|0
1647629700000|2022-03-18 18:55:00|1145.82|1143.32|1145.88|1143.38|1146.03|1143.53|1145.19|1142.69|0
1647630000000|2022-03-18 19:00:00|1145.86|1143.36|1146.39|1143.89|1146.53|1144.03|1145.55|1143.05|0
1647630300000|2022-03-18 19:05:00|1146.37|1143.87|1147.08|1144.58|1147.1|1144.6|1146.27|1143.77|0
1647630600000|2022-03-18 19:10:00|1147.09|1144.59|1147.32|1144.82|1147.46|1144.96|1146.82|1144.32|0
1647630900000|2022-03-18 19:15:00|1147.3|1144.8|1147.85|1145.35|1147.92|1145.42|1147.16|1144.66|0
1647631200000|2022-03-18 19:20:00|1147.87|1145.37|1148.26|1145.76|1148.28|1145.78|1147.59|1145.09|0
1647631500000|2022-03-18 19:25:00|1148.28|1145.78|1148.14|1145.64|1148.79|1146.29|1148.14|1145.64|0
1647631800000|2022-03-18 19:30:00|1148.16|1145.66|1149.7|1147.2|1149.75|1147.25|1148.12|1145.62|0
1647632100000|2022-03-18 19:35:00|1149.72|1147.22|1147.33|1144.83|1149.86|1147.36|1147.19|1144.69|0
1647632400000|2022-03-18 19:40:00|1147.34|1144.84|1148.35|1145.85|1148.54|1146.04|1147.05|1144.55|0
1647632700000|2022-03-18 19:45:00|1148.37|1145.87|1146.96|1144.46|1148.37|1145.87|1146.73|1144.23|0
1647633000000|2022-03-18 19:50:00|1146.98|1144.48|1146.46|1143.96|1147.43|1144.93|1145.81|1143.31|0
1647633300000|2022-03-18 19:55:00|1146.51|1144.01|1147.91|1145.41|1148.58|1146.08|1146.42|1143.92|0
1647633600000|2022-03-18 20:00:00|1147.94|1145.44|1148.06|1145.56|1148.96|1146.46|1147.63|1145.13|0
1647633900000|2022-03-18 20:05:00|1148.04|1145.54|1147.65|1145.15|1148.28|1145.78|1147.65|1145.15|0
1647634200000|2022-03-18 20:10:00|1147.63|1145.13|1147.71|1145.21|1148.04|1145.54|1147.28|1144.78|0
1647634500000|2022-03-18 20:15:00|1147.72|1145.22|1148.06|1145.56|1148.27|1145.77|1147.71|1145.21|0
1647634800000|2022-03-18 20:20:00|1148.05|1145.55|1149.33|1146.83|1149.33|1146.83|1147.84|1145.34|0
1647635100000|2022-03-18 20:25:00|1149.32|1146.82|1148.95|1146.45|1149.34|1146.84|1148.73|1146.23|0
1647635400000|2022-03-18 20:30:00|1148.93|1146.43|1149.03|1146.53|1149.23|1146.73|1148.45|1145.95|0
1647635700000|2022-03-18 20:35:00|1149.02|1146.52|1148.74|1146.24|1149.25|1146.75|1148.69|1146.19|0
1647636000000|2022-03-18 20:40:00|1148.73|1146.23|1148.77|1146.27|1149.13|1146.63|1148.44|1145.94|0
1647636300000|2022-03-18 20:45:00|1148.82|1146.32|1148.42|1145.92|1148.94|1146.44|1148.07|1145.57|0
1647636600000|2022-03-18 20:50:00|1148.41|1145.91|1148.37|1145.87|1148.57|1146.07|1148.25|1145.75|0
1647636900000|2022-03-18 20:55:00|1148.35|1145.85|1148.16|1145.66|1148.57|1146.07|1148.13|1145.63|0
1647637200000|2022-03-18 21:00:00|1148.13|1145.63|1148.13|1145.63|1148.13|1145.63|1148.13|1145.63|0
1647813600000|2022-03-20 22:00:00|1147.86|1145.36|1146.44|1143.94|1147.86|1145.36|1145.19|1142.69|0
1647813900000|2022-03-20 22:05:00|1146.48|1143.98|1146.44|1143.94|1146.57|1144.07|1145.91|1143.41|0
1647814200000|2022-03-20 22:10:00|1146.45|1143.95|1147.46|1144.96|1147.6|1145.1|1146.45|1143.95|0
1647814500000|2022-03-20 22:15:00|1147.47|1144.97|1145.91|1143.41|1147.57|1145.07|1145.85|1143.35|0
1647814800000|2022-03-20 22:20:00|1145.92|1143.42|1145.91|1143.41|1146.3|1143.8|1145.55|1143.05|0
1647815100000|2022-03-20 22:25:00|1145.92|1143.42|1146|1143.5|1146.3|1143.8|1145.71|1143.21|0
1647815400000|2022-03-20 22:30:00|1146.01|1143.51|1145.48|1142.98|1146.3|1143.8|1145.48|1142.98|0
1647815700000|2022-03-20 22:35:00|1145.49|1142.99|1145.25|1142.75|1145.85|1143.35|1145.25|1142.75|0
1647816000000|2022-03-20 22:40:00|1145.26|1142.76|1145.89|1143.39|1146|1143.5|1145.07|1142.57|0
1647816300000|2022-03-20 22:45:00|1145.88|1143.38|1145.91|1143.41|1146.8|1144.3|1145.59|1143.09|0
1647816600000|2022-03-20 22:50:00|1145.92|1143.42|1145.78|1143.28|1146|1143.5|1145.41|1142.91|0
1647816900000|2022-03-20 22:55:00|1145.79|1143.29|1145.64|1143.14|1146.03|1143.53|1145.41|1142.91|0
1647817200000|2022-03-20 23:00:00|1145.62|1143.12|1145.38|1142.88|1145.68|1143.18|1145.25|1142.75|0
1647817500000|2022-03-20 23:05:00|1145.36|1142.86|1145.55|1143.05|1145.84|1143.34|1145.24|1142.74|0
1647817800000|2022-03-20 23:10:00|1145.61|1143.11|1145.24|1142.74|1145.61|1143.11|1145.24|1142.74|0
1647818100000|2022-03-20 23:15:00|1145.25|1142.75|1145.63|1143.13|1145.75|1143.25|1145.25|1142.75|0
1647818400000|2022-03-20 23:20:00|1145.61|1143.11|1145.31|1142.81|1145.63|1143.13|1145.18|1142.68|0
1647818700000|2022-03-20 23:25:00|1145.27|1142.77|1145.5|1143|1145.54|1143.04|1145.09|1142.59|0
1647819000000|2022-03-20 23:30:00|1145.54|1143.04|1144.65|1142.15|1145.68|1143.18|1144.58|1142.08|0
1647819300000|2022-03-20 23:35:00|1144.66|1142.16|1145.02|1142.52|1145.02|1142.52|1144.61|1142.11|0
1647819600000|2022-03-20 23:40:00|1145.03|1142.53|1145.06|1142.56|1145.38|1142.88|1144.88|1142.38|0
1647819900000|2022-03-20 23:45:00|1145.07|1142.57|1144.7|1142.2|1145.09|1142.59|1144.58|1142.08|0
1647820200000|2022-03-20 23:50:00|1144.72|1142.22|1144.81|1142.31|1144.81|1142.31|1144.58|1142.08|0
1647820500000|2022-03-20 23:55:00|1144.8|1142.3|1144.52|1142.02|1144.8|1142.3|1144.29|1141.79|0
1647820800000|2022-03-21 00:00:00|1144.54|1142.04|1144.58|1142.08|1144.81|1142.31|1144.29|1141.79|0
1647821100000|2022-03-21 00:05:00|1144.57|1142.07|1143.86|1141.36|1144.57|1142.07|1143.86|1141.36|0
1647821400000|2022-03-21 00:10:00|1143.85|1141.35|1144.34|1141.84|1144.39|1141.89|1143.76|1141.26|0
1647821700000|2022-03-21 00:15:00|1144.36|1141.86|1141.73|1139.23|1144.36|1141.86|1140.93|1138.43|0
1647822000000|2022-03-21 00:20:00|1141.76|1139.26|1141.73|1139.23|1142.17|1139.67|1140.22|1137.72|0
1647822300000|2022-03-21 00:25:00|1141.72|1139.22|1141.27|1138.77|1141.72|1139.22|1140.68|1138.18|0
1647822600000|2022-03-21 00:30:00|1141.28|1138.78|1142.08|1139.58|1142.08|1139.58|1140.58|1138.08|0
1647822900000|2022-03-21 00:35:00|1142.04|1139.54|1141.75|1139.25|1142.33|1139.83|1141.55|1139.05|0
1647823200000|2022-03-21 00:40:00|1141.74|1139.24|1141.75|1139.25|1141.75|1139.25|1141.04|1138.54|0
1647823500000|2022-03-21 00:45:00|1141.74|1139.24|1141.61|1139.11|1142.44|1139.94|1141.26|1138.76|0
1647823800000|2022-03-21 00:50:00|1141.57|1139.07|1141.8|1139.3|1142.36|1139.86|1141.29|1138.79|0
1647824100000|2022-03-21 00:55:00|1141.79|1139.29|1141.69|1139.19|1141.92|1139.42|1141.33|1138.83|0
1647824400000|2022-03-21 01:00:00|1141.72|1139.22|1142.46|1139.96|1143.4|1140.9|1141.72|1139.22|0
1647824700000|2022-03-21 01:05:00|1142.47|1139.97|1142.56|1140.06|1142.56|1140.06|1141.74|1139.24|0
1647825000000|2022-03-21 01:10:00|1142.52|1140.02|1141.98|1139.48|1142.52|1140.02|1141.61|1139.11|0
1647825300000|2022-03-21 01:15:00|1141.99|1139.49|1141.18|1138.68|1142|1139.5|1141.18|1138.68|0
1647825600000|2022-03-21 01:20:00|1141.19|1138.69|1141.24|1138.74|1141.69|1139.19|1140.77|1138.27|0
1647825900000|2022-03-21 01:25:00|1141.23|1138.73|1140.54|1138.04|1141.24|1138.74|1140.5|1138|0
1647826200000|2022-03-21 01:30:00|1140.58|1138.08|1140.41|1137.91|1141|1138.5|1140.27|1137.77|0
1647826500000|2022-03-21 01:35:00|1140.42|1137.92|1140.66|1138.16|1140.77|1138.27|1140.18|1137.68|0
1647826800000|2022-03-21 01:40:00|1140.65|1138.15|1139.57|1137.07|1140.88|1138.38|1139|1136.5|0
1647827100000|2022-03-21 01:45:00|1139.58|1137.08|1139.61|1137.11|1139.61|1137.11|1138.88|1136.38|0
1647827400000|2022-03-21 01:50:00|1139.6|1137.1|1139.12|1136.62|1139.6|1137.1|1138.74|1136.24|0
1647827700000|2022-03-21 01:55:00|1139.13|1136.63|1138.77|1136.27|1139.36|1136.86|1138.66|1136.16|0
1647828000000|2022-03-21 02:00:00|1138.74|1136.24|1139.03|1136.53|1139.37|1136.87|1138.39|1135.89|0
1647828300000|2022-03-21 02:05:00|1139.02|1136.52|1139.61|1137.11|1139.72|1137.22|1138.68|1136.18|0
1647828600000|2022-03-21 02:10:00|1139.6|1137.1|1140.29|1137.79|1140.29|1137.79|1139.49|1136.99|0
1647828900000|2022-03-21 02:15:00|1140.28|1137.78|1139.59|1137.09|1140.29|1137.79|1139.57|1137.07|0
1647829200000|2022-03-21 02:20:00|1139.61|1137.11|1139.99|1137.49|1140.11|1137.61|1139.6|1137.1|0
1647829500000|2022-03-21 02:25:00|1139.95|1137.45|1139.63|1137.13|1140.11|1137.61|1139.63|1137.13|0
1647829800000|2022-03-21 02:30:00|1139.62|1137.12|1138.89|1136.39|1139.62|1137.12|1138.67|1136.17|0
1647830100000|2022-03-21 02:35:00|1138.9|1136.4|1138.79|1136.29|1138.91|1136.41|1138.66|1136.16|0
1647830400000|2022-03-21 02:40:00|1138.75|1136.25|1139.17|1136.67|1139.17|1136.67|1138.44|1135.94|0
1647830700000|2022-03-21 02:45:00|1139.16|1136.66|1138.19|1135.69|1139.16|1136.66|1138.18|1135.68|0
1647831000000|2022-03-21 02:50:00|1138.26|1135.76|1138.41|1135.91|1138.65|1136.15|1138.18|1135.68|0
1647831300000|2022-03-21 02:55:00|1138.42|1135.92|1138.66|1136.16|1138.9|1136.4|1138.41|1135.91|0
1647831600000|2022-03-21 03:00:00|1138.67|1136.17|1138.65|1136.15|1138.67|1136.17|1138.64|1136.14|0
1647831900000|2022-03-21 03:05:00|1138.66|1136.16|1138.79|1136.29|1138.9|1136.4|1138.65|1136.15|0
1647832200000|2022-03-21 03:10:00|1138.8|1136.3|1139.15|1136.65|1139.16|1136.66|1138.77|1136.27|0
1647832500000|2022-03-21 03:15:00|1139.14|1136.64|1139.02|1136.52|1139.28|1136.78|1139.02|1136.52|0
1647832800000|2022-03-21 03:20:00|1139.01|1136.51|1139.14|1136.64|1139.25|1136.75|1138.65|1136.15|0
1647833100000|2022-03-21 03:25:00|1139.13|1136.63|1138.76|1136.26|1139.13|1136.63|1138.65|1136.15|0
1647833400000|2022-03-21 03:30:00|1138.77|1136.27|1138.77|1136.27|1138.77|1136.27|1138.65|1136.15|0
1647833700000|2022-03-21 03:35:00|1138.75|1136.25|1139.36|1136.86|1139.36|1136.86|1138.63|1136.13|0
1647834000000|2022-03-21 03:40:00|1139.37|1136.87|1139.59|1137.09|1139.73|1137.23|1139.37|1136.87|0
1647834300000|2022-03-21 03:45:00|1139.6|1137.1|1139.16|1136.66|1139.86|1137.36|1139.14|1136.64|0
1647834600000|2022-03-21 03:50:00|1139.15|1136.65|1139.17|1136.67|1139.17|1136.67|1139.14|1136.64|0
1647834900000|2022-03-21 03:55:00|1139.16|1136.66|1138.94|1136.44|1139.17|1136.67|1138.93|1136.43|0
1647835200000|2022-03-21 04:00:00|1138.95|1136.45|1138.93|1136.43|1139.52|1137.02|1138.93|1136.43|0
1647835500000|2022-03-21 04:05:00|1138.97|1136.47|1138.88|1136.38|1139.15|1136.65|1138.88|1136.38|0
1647835800000|2022-03-21 04:10:00|1138.73|1136.23|1138.41|1135.91|1138.73|1136.23|1138.41|1135.91|0
1647836100000|2022-03-21 04:15:00|1138.37|1135.87|1138.16|1135.66|1138.44|1135.94|1137.78|1135.28|0
1647836400000|2022-03-21 04:20:00|1138.15|1135.65|1137.96|1135.46|1138.16|1135.66|1137.92|1135.42|0
1647836700000|2022-03-21 04:25:00|1137.95|1135.45|1137.99|1135.49|1138.1|1135.6|1137.87|1135.37|0
1647837000000|2022-03-21 04:30:00|1137.98|1135.48|1137.86|1135.36|1137.99|1135.49|1137.85|1135.35|0
1647837300000|2022-03-21 04:35:00|1137.85|1135.35|1137.97|1135.47|1137.97|1135.47|1137.72|1135.22|0
1647837600000|2022-03-21 04:40:00|1137.96|1135.46|1137.97|1135.47|1137.98|1135.48|1137.73|1135.23|0
1647837900000|2022-03-21 04:45:00|1137.96|1135.46|1137.97|1135.47|1137.98|1135.48|1137.96|1135.46|0
1647838200000|2022-03-21 04:50:00|1137.96|1135.46|1137.71|1135.21|1137.97|1135.47|1137.69|1135.19|0
1647838500000|2022-03-21 04:55:00|1137.7|1135.2|1137.49|1134.99|1137.72|1135.22|1137.14|1134.64|0
1647838800000|2022-03-21 05:00:00|1137.5|1135|1137.34|1134.84|1137.84|1135.34|1137.33|1134.83|0
1647839100000|2022-03-21 05:05:00|1137.33|1134.83|1137.02|1134.52|1137.59|1135.09|1136.67|1134.17|0
1647839400000|2022-03-21 05:10:00|1137.01|1134.51|1137|1134.5|1137.27|1134.77|1136.5|1134|0
1647839700000|2022-03-21 05:15:00|1136.99|1134.49|1136.05|1133.55|1136.99|1134.49|1136.04|1133.54|0
1647840000000|2022-03-21 05:20:00|1136.2|1133.7|1136.94|1134.44|1136.98|1134.48|1136.2|1133.7|0
1647840300000|2022-03-21 05:25:00|1136.93|1134.43|1137.72|1135.22|1137.72|1135.22|1136.6|1134.1|0
1647840600000|2022-03-21 05:30:00|1137.71|1135.21|1137.13|1134.63|1137.72|1135.22|1136.88|1134.38|0
1647840900000|2022-03-21 05:35:00|1137.14|1134.64|1137.64|1135.14|1137.88|1135.38|1136.89|1134.39|0
1647841200000|2022-03-21 05:40:00|1137.63|1135.13|1136.89|1134.39|1137.64|1135.14|1136.66|1134.16|0
1647841500000|2022-03-21 05:45:00|1136.9|1134.4|1136.66|1134.16|1137.16|1134.66|1136.65|1134.15|0
1647841800000|2022-03-21 05:50:00|1136.67|1134.17|1138.11|1135.61|1138.22|1135.72|1136.66|1134.16|0
1647842100000|2022-03-21 05:55:00|1138.1|1135.6|1138.57|1136.07|1138.79|1136.29|1138.09|1135.59|0
1647842400000|2022-03-21 06:00:00|1138.58|1136.08|1139.54|1137.04|1139.81|1137.31|1138.58|1136.08|0
1647842700000|2022-03-21 06:05:00|1139.55|1137.05|1139.18|1136.68|1139.58|1137.08|1139.09|1136.59|0
1647843000000|2022-03-21 06:10:00|1139.19|1136.69|1139.55|1137.05|1139.68|1137.18|1139.07|1136.57|0
1647843300000|2022-03-21 06:15:00|1139.54|1137.04|1139.08|1136.58|1139.55|1137.05|1138.85|1136.35|0
1647843600000|2022-03-21 06:20:00|1139.09|1136.59|1139.33|1136.83|1139.34|1136.84|1138.81|1136.31|0
1647843900000|2022-03-21 06:25:00|1140.01|1137.51|1142.24|1139.74|1142.24|1139.74|1139.44|1136.94|0
1647844200000|2022-03-21 06:30:00|1142.23|1139.73|1142.28|1139.78|1142.28|1139.78|1141.78|1139.28|0
1647844500000|2022-03-21 06:35:00|1142.24|1139.74|1144.24|1141.74|1144.7|1142.2|1142.15|1139.65|0
1647844800000|2022-03-21 06:40:00|1144.23|1141.73|1143.85|1141.35|1144.33|1141.83|1143.72|1141.22|0
1647845100000|2022-03-21 06:45:00|1143.86|1141.36|1143.21|1140.71|1143.86|1141.36|1142.76|1140.26|0
1647845400000|2022-03-21 06:50:00|1143.2|1140.7|1143.7|1141.2|1143.7|1141.2|1143.01|1140.51|0
1647845700000|2022-03-21 06:55:00|1143.69|1141.19|1144.06|1141.56|1144.41|1141.91|1143.35|1140.85|0
1647846000000|2022-03-21 07:00:00|1144.25|1141.75|1144.11|1141.61|1145.44|1142.94|1143.92|1141.42|0
1647846300000|2022-03-21 07:05:00|1144.12|1141.62|1144.05|1141.55|1144.56|1142.06|1143.85|1141.35|0
1647846600000|2022-03-21 07:10:00|1144.06|1141.56|1145.55|1143.05|1146.11|1143.61|1144.05|1141.55|0
1647846900000|2022-03-21 07:15:00|1145.56|1143.06|1145.51|1143.01|1145.8|1143.3|1144.8|1142.3|0
1647847200000|2022-03-21 07:20:00|1145.55|1143.05|1144.01|1141.51|1145.85|1143.35|1144|1141.5|0
1647847500000|2022-03-21 07:25:00|1144.02|1141.52|1143|1140.5|1144.54|1142.04|1142.88|1140.38|0
1647847800000|2022-03-21 07:30:00|1143.04|1140.54|1143.74|1141.24|1143.74|1141.24|1142.17|1139.67|0
1647848100000|2022-03-21 07:35:00|1143.7|1141.2|1143.76|1141.26|1144.23|1141.73|1143.06|1140.56|0
1647848400000|2022-03-21 07:40:00|1143.77|1141.27|1144.33|1141.83|1144.79|1142.29|1143.52|1141.02|0
1647848700000|2022-03-21 07:45:00|1144.34|1141.84|1143.33|1140.83|1145.65|1143.15|1142.98|1140.48|0
1647849000000|2022-03-21 07:50:00|1143.29|1140.79|1143.4|1140.9|1143.87|1141.37|1143.22|1140.72|0
1647849300000|2022-03-21 07:55:00|1143.39|1140.89|1144.98|1142.48|1145.45|1142.95|1143.38|1140.88|0
1647849600000|2022-03-21 08:00:00|1144.91|1142.41|1145.52|1143.02|1147.56|1145.06|1144.64|1142.14|0
1647849900000|2022-03-21 08:05:00|1145.44|1142.94|1146.6|1146.1|1147.4|1146.9|1143.67|1141.17|30
1647850200000|2022-03-21 08:10:00|1146.55|1146.05|1146.55|1146.05|1147.25|1146.75|1144.9|1144.4|20
1647850500000|2022-03-21 08:15:00|1146.7|1146.2|1147.7|1147.2|1148.7|1148.2|1146.5|1146|16
1647850800000|2022-03-21 08:20:00|1147.75|1147.25|1149.6|1149.1|1149.75|1149.25|1147.7|1147.2|10
1647851100000|2022-03-21 08:25:00|1149.75|1149.25|1148.7|1148.2|1150.4|1149.9|1148.65|1148.15|18
1647851400000|2022-03-21 08:30:00|1148.65|1148.15|1150.65|1150.15|1150.65|1150.15|1147.5|1147|43
1647851700000|2022-03-21 08:35:00|1150.6|1150.1|1148.35|1147.85|1150.6|1150.1|1148.35|1147.85|21
1647852000000|2022-03-21 08:40:00|1148.4|1147.9|1148.9|1148.4|1150.8|1150.3|1148.35|1147.85|20
1647852300000|2022-03-21 08:45:00|1149.25|1148.75|1147.6|1147.1|1149.45|1148.95|1147.6|1147.1|26
1647852600000|2022-03-21 08:50:00|1147.88|1147.38|1146.43|1145.93|1147.88|1147.38|1146.43|1145.93|0
1647852900000|2022-03-21 08:55:00|1146.73|1146.23|1146.93|1146.43|1147.23|1146.73|1146.48|1145.98|2
1647853200000|2022-03-21 09:00:00|1146.88|1146.38|1147.78|1147.28|1148.08|1147.58|1146.83|1146.33|0
1647853500000|2022-03-21 09:05:00|1147.43|1146.93|1147.23|1146.73|1148.03|1147.53|1146.93|1146.43|17
1647853800000|2022-03-21 09:10:00|1147.28|1146.78|1146.23|1145.73|1147.48|1146.98|1145.18|1144.68|0
1647854100000|2022-03-21 09:15:00|1146.28|1145.78|1147.08|1146.58|1147.13|1146.63|1146.03|1145.53|0
1647854400000|2022-03-21 09:20:00|1147.13|1146.63|1147.53|1147.03|1147.73|1147.23|1146.78|1146.28|3
1647854700000|2022-03-21 09:25:00|1147.58|1147.08|1146.98|1146.48|1147.58|1147.08|1146.48|1145.98|0
1647855000000|2022-03-21 09:30:00|1146.93|1146.43|1147.38|1146.88|1147.58|1147.08|1146.78|1146.28|1
1647855300000|2022-03-21 09:35:00|1147.28|1146.78|1147.38|1146.88|1147.53|1147.03|1146.93|1146.43|0
1647855600000|2022-03-21 09:40:00|1147.48|1146.98|1147.43|1146.93|1147.88|1147.38|1147.28|1146.78|0
1647855900000|2022-03-21 09:45:00|1147.38|1146.88|1148.03|1147.53|1148.08|1147.58|1147.38|1146.88|1
1647856200000|2022-03-21 09:50:00|1148.08|1147.58|1149.48|1148.98|1149.63|1149.13|1148.08|1147.58|5
1647856500000|2022-03-21 09:55:00|1149.53|1149.03|1149.88|1149.38|1150.23|1149.73|1149.48|1148.98|11
1647856800000|2022-03-21 10:00:00|1149.83|1149.33|1150.33|1149.83|1150.88|1150.38|1149.58|1149.08|2
1647857100000|2022-03-21 10:05:00|1150.38|1149.88|1151.03|1150.53|1151.28|1150.78|1150.38|1149.88|2
1647857400000|2022-03-21 10:10:00|1151.08|1150.58|1152.73|1152.23|1152.73|1152.23|1151.08|1150.58|0
1647857700000|2022-03-21 10:15:00|1152.68|1152.18|1151.68|1151.18|1153.03|1152.53|1151.38|1150.88|1
1647858000000|2022-03-21 10:20:00|1151.58|1151.08|1150.53|1150.03|1151.83|1151.33|1150.03|1149.53|53
1647858300000|2022-03-21 10:25:00|1150.68|1150.18|1152.38|1151.88|1152.38|1151.88|1150.58|1150.08|0
1647858600000|2022-03-21 10:30:00|1152.43|1151.93|1152.13|1151.63|1152.63|1152.13|1151.83|1151.33|0
1647858900000|2022-03-21 10:35:00|1152.28|1151.78|1153.33|1152.83|1153.58|1153.08|1152.28|1151.78|0
1647859200000|2022-03-21 10:40:00|1153.38|1152.88|1155.23|1154.73|1155.23|1154.73|1153.38|1152.88|0
1647859500000|2022-03-21 10:45:00|1155.13|1154.63|1155.08|1154.58|1155.43|1154.93|1154.98|1154.48|0
1647859800000|2022-03-21 10:50:00|1155.13|1154.63|1155.68|1155.18|1155.68|1155.18|1154.63|1154.13|14
1647860100000|2022-03-21 10:55:00|1155.58|1155.08|1155.48|1154.98|1155.78|1155.28|1155.08|1154.58|6
1647860400000|2022-03-21 11:00:00|1155.63|1155.13|1155.03|1154.53|1155.88|1155.38|1155.03|1154.53|6
1647860700000|2022-03-21 11:05:00|1154.98|1154.48|1154.83|1154.33|1155.03|1154.53|1154.53|1154.03|0
1647861000000|2022-03-21 11:10:00|1154.88|1154.38|1154.98|1154.48|1154.98|1154.48|1154.43|1153.93|0
1647861300000|2022-03-21 11:15:00|1154.88|1154.38|1154.93|1154.43|1155.18|1154.68|1154.63|1154.13|0
1647861600000|2022-03-21 11:20:00|1154.78|1154.28|1155.73|1155.23|1155.93|1155.43|1154.43|1153.93|0
1647861900000|2022-03-21 11:25:00|1155.68|1155.18|1155.73|1155.23|1155.98|1155.48|1155.08|1154.58|0
1647862200000|2022-03-21 11:30:00|1155.63|1155.13|1155.68|1155.18|1156.03|1155.53|1155.33|1154.83|0
1647862500000|2022-03-21 11:35:00|1155.78|1155.28|1156.28|1155.78|1156.48|1155.98|1155.28|1154.78|0
1647862800000|2022-03-21 11:40:00|1156.38|1155.88|1158.03|1157.53|1158.13|1157.63|1156.38|1155.88|0
1647863100000|2022-03-21 11:45:00|1158.08|1157.58|1158.43|1157.93|1159.18|1158.68|1158.03|1157.53|0
1647863400000|2022-03-21 11:50:00|1158.38|1157.88|1158.78|1158.28|1159.23|1158.73|1158.23|1157.73|0
1647863700000|2022-03-21 11:55:00|1158.73|1158.23|1159.03|1158.53|1159.23|1158.73|1158.48|1157.98|0
1647864000000|2022-03-21 12:00:00|1158.98|1158.48|1159.03|1158.53|1159.23|1158.73|1158.63|1158.13|0
1647864300000|2022-03-21 12:05:00|1158.98|1158.48|1159.03|1158.53|1159.43|1158.93|1158.68|1158.18|0
1647864600000|2022-03-21 12:10:00|1159.08|1158.58|1159.23|1158.73|1159.23|1158.73|1158.63|1158.13|6
1647864900000|2022-03-21 12:15:00|1159.38|1158.88|1158.78|1158.28|1159.43|1158.93|1158.78|1158.28|0
1647865200000|2022-03-21 12:20:00|1158.63|1158.13|1159.43|1158.93|1159.68|1159.18|1158.63|1158.13|0
1647865500000|2022-03-21 12:25:00|1159.48|1158.98|1158.83|1158.33|1159.83|1159.33|1158.83|1158.33|0
1647865800000|2022-03-21 12:30:00|1158.78|1158.28|1158.38|1157.88|1159.63|1159.13|1158.13|1157.63|51
1647866100000|2022-03-21 12:35:00|1158.33|1157.83|1157.38|1156.88|1158.33|1157.83|1157.38|1156.88|19
1647866400000|2022-03-21 12:40:00|1157.35|1156.85|1157.6|1157.1|1157.95|1157.45|1157.35|1156.85|0
1647866700000|2022-03-21 12:45:00|1157.55|1157.05|1156.9|1156.4|1158.25|1157.75|1156.7|1156.2|70
1647867000000|2022-03-21 12:50:00|1156.95|1156.45|1158.25|1157.75|1158.4|1157.9|1156.85|1156.35|40
1647867300000|2022-03-21 12:55:00|1158.3|1157.8|1159|1158.5|1159.25|1158.75|1158.3|1157.8|10
1647867600000|2022-03-21 13:00:00|1158.95|1158.45|1158.55|1158.05|1158.95|1158.45|1158.1|1157.6|49
1647867900000|2022-03-21 13:05:00|1158.5|1158|1158.75|1158.25|1158.85|1158.35|1157.9|1157.4|0
1647868200000|2022-03-21 13:10:00|1158.85|1158.35|1160.45|1159.95|1160.45|1159.95|1158.85|1158.35|35
1647868500000|2022-03-21 13:15:00|1160.3|1159.8|1159.5|1159|1160.3|1159.8|1159.25|1158.75|0
1647868800000|2022-03-21 13:20:00|1159.65|1159.15|1160.4|1159.9|1160.5|1160|1159.4|1158.9|0
1647869100000|2022-03-21 13:25:00|1160.45|1159.95|1158.85|1158.35|1160.55|1160.05|1158.85|1158.35|0
1647869400000|2022-03-21 13:30:00|1158.9|1158.4|1160.85|1160.35|1160.9|1160.4|1158.5|1158|0
1647869700000|2022-03-21 13:35:00|1160.95|1160.45|1163|1162.5|1163.75|1163.25|1160.9|1160.4|3
1647870000000|2022-03-21 13:40:00|1162.85|1162.35|1162.25|1161.75|1163.4|1162.9|1160.95|1160.45|20
1647870300000|2022-03-21 13:45:00|1162.3|1161.8|1164.05|1163.55|1164.25|1163.75|1161.75|1161.25|25
1647870600000|2022-03-21 13:50:00|1164.1|1163.6|1162|1161.5|1164.95|1164.45|1161.85|1161.35|71
1647870900000|2022-03-21 13:55:00|1162.15|1161.65|1163.6|1163.1|1163.7|1163.2|1162.15|1161.65|18
1647871200000|2022-03-21 14:00:00|1163.55|1163.05|1164.5|1164|1165.1|1164.6|1163.4|1162.9|17
1647871500000|2022-03-21 14:05:00|1164.45|1163.95|1164.6|1164.1|1164.6|1164.1|1163.4|1162.9|17
1647871800000|2022-03-21 14:10:00|1164.5|1164|1165.1|1164.6|1165.3|1164.8|1164.15|1163.65|11
1647872100000|2022-03-21 14:15:00|1165.15|1164.65|1166.25|1165.75|1166.35|1165.85|1164.55|1164.05|20
1647872400000|2022-03-21 14:20:00|1166.3|1165.8|1164.9|1164.4|1166.5|1166|1164.65|1164.15|65
1647872700000|2022-03-21 14:25:00|1165.05|1164.55|1163.7|1163.2|1165.15|1164.65|1163.6|1163.1|10
1647873000000|2022-03-21 14:30:00|1163.65|1163.15|1164.25|1163.75|1164.75|1164.25|1163.1|1162.6|6
1647873300000|2022-03-21 14:35:00|1164.3|1163.8|1164.2|1163.7|1164.9|1164.4|1163.25|1162.75|0
1647873600000|2022-03-21 14:40:00|1164.25|1163.75|1163.85|1163.35|1164.55|1164.05|1163.7|1163.2|0
1647873900000|2022-03-21 14:45:00|1163.95|1163.45|1164.45|1163.95|1164.45|1163.95|1163.15|1162.65|0
1647874200000|2022-03-21 14:50:00|1164.4|1163.9|1164.9|1164.4|1164.9|1164.4|1163.75|1163.25|0
1647874500000|2022-03-21 14:55:00|1164.95|1164.45|1165|1164.5|1165.95|1165.45|1164.4|1163.9|50
1647874800000|2022-03-21 15:00:00|1165.05|1164.55|1165.55|1165.05|1165.6|1165.1|1164.35|1163.85|10
1647875100000|2022-03-21 15:05:00|1165.65|1165.15|1166.1|1165.6|1166.1|1165.6|1164.95|1164.45|60
1647875400000|2022-03-21 15:10:00|1166.06|1165.56|1166.91|1166.41|1166.91|1166.41|1165.81|1165.31|50
1647875700000|2022-03-21 15:15:00|1166.86|1166.36|1166.45|1163.95|1166.91|1166.41|1166.01|1163.93|10
1647876000000|2022-03-21 15:20:00|1166.43|1163.93|1168.58|1166.08|1168.88|1166.38|1165.82|1163.32|0
1647876300000|2022-03-21 15:25:00|1168.56|1166.06|1168.43|1165.93|1169.04|1166.54|1168.23|1165.73|0
1647876600000|2022-03-21 15:30:00|1168.45|1165.95|1168.13|1165.63|1168.72|1166.22|1167.43|1164.93|0
1647876900000|2022-03-21 15:35:00|1168.15|1165.65|1167.81|1165.31|1168.49|1165.99|1166.68|1164.18|0
1647877200000|2022-03-21 15:40:00|1167.83|1165.33|1166.66|1164.16|1168.51|1166.01|1166.4|1163.9|0
1647877500000|2022-03-21 15:45:00|1166.68|1164.18|1167.13|1164.63|1167.75|1165.25|1166.66|1164.16|0
1647877800000|2022-03-21 15:50:00|1167.15|1164.65|1167.53|1165.03|1168.25|1165.75|1165.8|1163.3|0
1647878100000|2022-03-21 15:55:00|1167.52|1165.02|1167.82|1165.32|1168.24|1165.74|1166.79|1164.29|0
1647878400000|2022-03-21 16:00:00|1167.85|1165.35|1166.41|1163.91|1167.94|1165.44|1165.9|1163.4|0
1647878700000|2022-03-21 16:05:00|1166.43|1163.93|1166.42|1163.92|1166.8|1164.3|1165.68|1163.18|0
1647879000000|2022-03-21 16:10:00|1166.21|1163.71|1166.54|1164.04|1166.8|1164.3|1165.69|1163.19|0
1647879300000|2022-03-21 16:15:00|1166.56|1164.06|1166.31|1163.81|1166.94|1164.44|1165.16|1162.66|0
1647879600000|2022-03-21 16:20:00|1166.29|1163.79|1166.77|1164.27|1167.28|1164.78|1166.01|1163.51|0
1647879900000|2022-03-21 16:25:00|1166.79|1164.29|1167.01|1164.51|1167.43|1164.93|1165.9|1163.4|0
1647880200000|2022-03-21 16:30:00|1167.12|1164.62|1164.48|1161.98|1167.23|1164.73|1162.9|1160.4|0
1647880500000|2022-03-21 16:35:00|1164.49|1161.99|1162.28|1159.78|1164.49|1161.99|1160.74|1158.24|0
1647880800000|2022-03-21 16:40:00|1162.29|1159.79|1163.29|1160.79|1163.55|1161.05|1162.05|1159.55|0
1647881100000|2022-03-21 16:45:00|1163.49|1160.99|1163.29|1160.79|1163.61|1161.11|1162.34|1159.84|0
1647881400000|2022-03-21 16:50:00|1163.27|1160.77|1160.03|1157.53|1163.39|1160.89|1160.01|1157.51|0
1647881700000|2022-03-21 16:55:00|1160.01|1157.51|1159.87|1157.37|1161.24|1158.74|1158.98|1156.48|0
1647882000000|2022-03-21 17:00:00|1159.89|1157.39|1158.38|1155.88|1159.93|1157.43|1158.12|1155.62|0
1647882300000|2022-03-21 17:05:00|1158.36|1155.86|1158.97|1156.47|1159.83|1157.33|1158.16|1155.66|0
1647882600000|2022-03-21 17:10:00|1158.98|1156.48|1158.4|1155.9|1159.22|1156.72|1157.61|1155.11|0
1647882900000|2022-03-21 17:15:00|1158.37|1155.87|1155.74|1153.24|1158.42|1155.92|1155.7|1153.2|0
1647883200000|2022-03-21 17:20:00|1155.72|1153.22|1156.76|1154.26|1157.04|1154.54|1155.31|1152.81|0
1647883500000|2022-03-21 17:25:00|1156.77|1154.27|1157.19|1154.69|1158.14|1155.64|1156.48|1153.98|0
1647883800000|2022-03-21 17:30:00|1157.17|1154.67|1158.25|1155.75|1158.34|1155.84|1156.89|1154.39|0
1647884100000|2022-03-21 17:35:00|1158.23|1155.73|1158.87|1156.37|1159.65|1157.15|1157.49|1154.99|0
1647884400000|2022-03-21 17:40:00|1158.85|1156.35|1158.2|1155.7|1158.89|1156.39|1157.49|1154.99|0
1647884700000|2022-03-21 17:45:00|1158.22|1155.72|1158.67|1156.17|1158.97|1156.47|1157.78|1155.28|0
1647885000000|2022-03-21 17:50:00|1158.69|1156.19|1158.51|1156.01|1159.13|1156.63|1158.23|1155.73|0
1647885300000|2022-03-21 17:55:00|1158.53|1156.03|1159.17|1156.67|1159.17|1156.67|1157.83|1155.33|0
1647885600000|2022-03-21 18:00:00|1159.15|1156.65|1158.73|1156.23|1159.57|1157.07|1158.11|1155.61|0
1647885900000|2022-03-21 18:05:00|1158.67|1156.17|1159.09|1156.59|1159.21|1156.71|1157.81|1155.31|0
1647886200000|2022-03-21 18:10:00|1159.07|1156.57|1158.13|1155.63|1159.08|1156.58|1158.03|1155.53|0
1647886500000|2022-03-21 18:15:00|1158.11|1155.61|1158.92|1156.42|1158.94|1156.44|1157.93|1155.43|0
1647886800000|2022-03-21 18:20:00|1158.94|1156.44|1161.01|1158.51|1161.51|1159.01|1158.75|1156.25|0
1647887100000|2022-03-21 18:25:00|1160.97|1158.47|1161.97|1159.47|1162.18|1159.68|1160.61|1158.11|0
1647887400000|2022-03-21 18:30:00|1161.96|1159.46|1161.21|1158.71|1162.28|1159.78|1160.89|1158.39|0
1647887700000|2022-03-21 18:35:00|1161.23|1158.73|1161.66|1159.16|1161.96|1159.46|1160.59|1158.09|0
1647888000000|2022-03-21 18:40:00|1161.64|1159.14|1162|1159.5|1162.55|1160.05|1160.71|1158.21|0
1647888300000|2022-03-21 18:45:00|1162.04|1159.54|1161.41|1158.91|1163.4|1160.9|1161.26|1158.76|0
1647888600000|2022-03-21 18:50:00|1161.42|1158.92|1161.16|1158.66|1162.13|1159.63|1160.94|1158.44|0
1647888900000|2022-03-21 18:55:00|1161.26|1158.76|1159.05|1156.55|1161.39|1158.89|1158.93|1156.43|0
1647889200000|2022-03-21 19:00:00|1159.06|1156.56|1159.28|1156.78|1159.64|1157.14|1158.95|1156.45|0
1647889500000|2022-03-21 19:05:00|1159.26|1156.76|1160.12|1157.62|1160.22|1157.72|1159.2|1156.7|0
1647889800000|2022-03-21 19:10:00|1160.11|1157.61|1162.12|1159.62|1162.12|1159.62|1160.1|1157.6|0
1647890100000|2022-03-21 19:15:00|1162.23|1159.73|1161.26|1158.76|1162.91|1160.41|1161.22|1158.72|0
1647890400000|2022-03-21 19:20:00|1161.28|1158.78|1162.42|1159.92|1162.58|1160.08|1160.91|1158.41|0
1647890700000|2022-03-21 19:25:00|1162.53|1160.03|1162.8|1160.3|1162.95|1160.45|1162.26|1159.76|0
1647891000000|2022-03-21 19:30:00|1162.78|1160.28|1162.38|1159.88|1163.67|1161.17|1162.02|1159.52|0
1647891300000|2022-03-21 19:35:00|1162.36|1159.86|1161.56|1159.06|1162.5|1160|1161.49|1158.99|0
1647891600000|2022-03-21 19:40:00|1161.55|1159.05|1161.25|1158.75|1162.21|1159.71|1160.93|1158.43|0
1647891900000|2022-03-21 19:45:00|1161.29|1158.79|1160.09|1157.59|1161.52|1159.02|1160.07|1157.57|0
1647892200000|2022-03-21 19:50:00|1160.46|1157.96|1162.96|1160.46|1163.18|1160.68|1160.46|1157.96|0
1647892500000|2022-03-21 19:55:00|1162.92|1160.42|1164.16|1161.66|1164.18|1161.68|1162.56|1160.06|0
1647892800000|2022-03-21 20:00:00|1164.12|1161.62|1164.41|1161.91|1164.86|1162.36|1163.78|1161.28|0
1647893100000|2022-03-21 20:05:00|1164.37|1161.87|1164.21|1161.71|1164.68|1162.18|1164.09|1161.59|0
1647893400000|2022-03-21 20:10:00|1164.19|1161.69|1164.45|1161.95|1164.48|1161.98|1164.11|1161.61|0
1647893700000|2022-03-21 20:15:00|1164.43|1161.93|1164.47|1161.97|1164.47|1161.97|1164.37|1161.87|0
1647894000000|2022-03-21 20:20:00|1164.51|1162.01|1164.26|1161.76|1164.59|1162.09|1164.06|1161.56|0
1647894300000|2022-03-21 20:25:00|1164.28|1161.78|1164.3|1161.8|1164.61|1162.11|1164.27|1161.77|0
1647894600000|2022-03-21 20:30:00|1164.29|1161.79|1164.62|1162.12|1164.63|1162.13|1164.1|1161.6|0
1647894900000|2022-03-21 20:35:00|1164.61|1162.11|1164.65|1162.15|1164.69|1162.19|1164.61|1162.11|0
1647895200000|2022-03-21 20:40:00|1164.55|1162.05|1164.79|1162.29|1164.91|1162.41|1164.42|1161.92|0
1647895500000|2022-03-21 20:45:00|1164.69|1162.19|1164.67|1162.17|1165.17|1162.67|1164.65|1162.15|0
1647895800000|2022-03-21 20:50:00|1164.69|1162.19|1164.45|1161.95|1164.91|1162.41|1164.44|1161.94|0
1647896100000|2022-03-21 20:55:00|1164.44|1161.94|1164.4|1161.9|1164.53|1162.03|1164.16|1161.66|0
1647896400000|2022-03-21 21:00:00|1164.22|1161.72|1164.14|1161.64|1164.32|1161.82|1164.12|1161.62|0
1647896700000|2022-03-21 21:05:00|1164.12|1161.62|1164.09|1161.59|1164.12|1161.62|1163.89|1161.39|0
1647897000000|2022-03-21 21:10:00|1164.05|1161.55|1164.16|1161.66|1164.16|1161.66|1164.05|1161.55|0
1647897300000|2022-03-21 21:15:00|1164.14|1161.64|1163.99|1161.49|1164.14|1161.64|1163.89|1161.39|0
1647897600000|2022-03-21 21:20:00|1164.07|1161.57|1163.91|1161.41|1164.07|1161.57|1163.91|1161.41|0
1647897900000|2022-03-21 21:25:00|1163.93|1161.43|1163.95|1161.45|1163.95|1161.45|1163.91|1161.41|0
1647898200000|2022-03-21 21:30:00|1163.83|1161.33|1163.81|1161.31|1163.97|1161.47|1163.81|1161.31|0
1647898500000|2022-03-21 21:35:00|1163.93|1161.43|1163.79|1161.29|1163.93|1161.43|1163.67|1161.17|0
1647898800000|2022-03-21 21:40:00|1163.81|1161.31|1163.75|1161.25|1163.89|1161.39|1163.75|1161.25|0
1647899100000|2022-03-21 21:45:00|1163.73|1161.23|1163.83|1161.33|1163.87|1161.37|1163.69|1161.19|0
1647899400000|2022-03-21 21:50:00|1163.81|1161.31|1163.83|1161.33|1163.83|1161.33|1163.79|1161.29|0
1647899700000|2022-03-21 21:55:00|1163.81|1161.31|1163.91|1161.41|1163.91|1161.41|1163.75|1161.25|0
1647900000000|2022-03-21 22:00:00|1163.84|1161.34|1162.94|1160.44|1163.87|1161.37|1162.82|1160.32|0
1647900300000|2022-03-21 22:05:00|1162.95|1160.45|1162.82|1160.32|1163.31|1160.81|1162.68|1160.18|0
1647900600000|2022-03-21 22:10:00|1162.83|1160.33|1162.99|1160.49|1163.24|1160.74|1162.83|1160.33|0
1647900900000|2022-03-21 22:15:00|1162.98|1160.48|1162.87|1160.37|1163.01|1160.51|1162.8|1160.3|0
1647901200000|2022-03-21 22:20:00|1162.86|1160.36|1162.45|1159.95|1162.87|1160.37|1162.38|1159.88|0
1647901500000|2022-03-21 22:25:00|1162.46|1159.96|1162.57|1160.07|1162.61|1160.11|1162.43|1159.93|0
1647901800000|2022-03-21 22:30:00|1162.56|1160.06|1162.19|1159.69|1162.57|1160.07|1162.05|1159.55|0
1647902100000|2022-03-21 22:35:00|1162.2|1159.7|1162.5|1160|1162.5|1160|1162.19|1159.69|0
1647902400000|2022-03-21 22:40:00|1162.52|1160.02|1162.64|1160.14|1162.64|1160.14|1162.52|1160.02|0
1647902700000|2022-03-21 22:45:00|1162.63|1160.13|1162.26|1159.76|1162.63|1160.13|1162.12|1159.62|0
1647903000000|2022-03-21 22:50:00|1162.27|1159.77|1162.64|1160.14|1162.64|1160.14|1162.26|1159.76|0
1647903300000|2022-03-21 22:55:00|1162.63|1160.13|1162.19|1159.69|1162.63|1160.13|1162.19|1159.69|0
1647903600000|2022-03-21 23:00:00|1162.17|1159.67|1162.26|1159.76|1162.36|1159.86|1162.08|1159.58|0
1647903900000|2022-03-21 23:05:00|1162.25|1159.75|1162.05|1159.55|1162.36|1159.86|1161.98|1159.48|0
1647904200000|2022-03-21 23:10:00|1162.06|1159.56|1161.54|1159.04|1162.12|1159.62|1161.38|1158.88|0
1647904500000|2022-03-21 23:15:00|1161.53|1159.03|1161.75|1159.25|1161.75|1159.25|1161.38|1158.88|0
1647904800000|2022-03-21 23:20:00|1161.8|1159.3|1161.8|1159.3|1161.89|1159.39|1161.54|1159.04|0
1647905100000|2022-03-21 23:25:00|1161.82|1159.32|1161.98|1159.48|1162.12|1159.62|1161.45|1158.95|0
1647905400000|2022-03-21 23:30:00|1161.99|1159.49|1161.82|1159.32|1162.05|1159.55|1161.61|1159.11|0
1647905700000|2022-03-21 23:35:00|1161.81|1159.31|1161.89|1159.39|1161.89|1159.39|1161.68|1159.18|0
1647906000000|2022-03-21 23:40:00|1161.88|1159.38|1161.38|1158.88|1161.98|1159.48|1161.24|1158.74|0
1647906300000|2022-03-21 23:45:00|1161.39|1158.89|1161.16|1158.66|1161.45|1158.95|1161.16|1158.66|0
1647906600000|2022-03-21 23:50:00|1161.17|1158.67|1160.93|1158.43|1161.54|1159.04|1160.86|1158.36|0
1647906900000|2022-03-21 23:55:00|1160.92|1158.42|1160.26|1157.76|1160.92|1158.42|1160.26|1157.76|0
1647907200000|2022-03-22 00:00:00|1160.24|1157.74|1160.04|1157.54|1160.24|1157.74|1159.51|1157.01|0
1647907500000|2022-03-22 00:05:00|1159.97|1157.47|1159.81|1157.31|1160.19|1157.69|1159.51|1157.01|0
1647907800000|2022-03-22 00:10:00|1159.82|1157.32|1159.67|1157.17|1159.97|1157.47|1159.51|1157.01|0
1647908100000|2022-03-22 00:15:00|1159.63|1157.13|1160.97|1158.47|1161.2|1158.7|1159.51|1157.01|0
1647908400000|2022-03-22 00:20:00|1161.01|1158.51|1161.68|1159.18|1162.17|1159.67|1160.76|1158.26|0
1647908700000|2022-03-22 00:25:00|1161.67|1159.17|1161.19|1158.69|1162.03|1159.53|1161.19|1158.69|0
1647909000000|2022-03-22 00:30:00|1161.27|1158.77|1161.42|1158.92|1161.65|1159.15|1161.15|1158.65|0
1647909300000|2022-03-22 00:35:00|1161.43|1158.93|1160.8|1158.3|1161.43|1158.93|1160.57|1158.07|0
1647909600000|2022-03-22 00:40:00|1160.81|1158.31|1160.92|1158.42|1161.02|1158.52|1159.76|1157.26|0
1647909900000|2022-03-22 00:45:00|1160.91|1158.41|1160.76|1158.26|1160.91|1158.41|1160.17|1157.67|0
1647910200000|2022-03-22 00:50:00|1160.8|1158.3|1160.87|1158.37|1161.36|1158.86|1160.53|1158.03|0
1647910500000|2022-03-22 00:55:00|1160.83|1158.33|1160.58|1158.08|1160.97|1158.47|1160.15|1157.65|0
1647910800000|2022-03-22 01:00:00|1160.62|1158.12|1160.66|1158.16|1160.81|1158.31|1159.42|1156.92|0
1647911100000|2022-03-22 01:05:00|1160.7|1158.2|1160.78|1158.28|1161.16|1158.66|1160.42|1157.92|0
1647911400000|2022-03-22 01:10:00|1160.74|1158.24|1161.64|1159.14|1162.01|1159.51|1160.56|1158.06|0
1647911700000|2022-03-22 01:15:00|1161.67|1159.17|1161.88|1159.38|1162.1|1159.6|1161.29|1158.79|0
1647912000000|2022-03-22 01:20:00|1161.89|1159.39|1161.98|1159.48|1162.48|1159.98|1161.63|1159.13|0
1647912300000|2022-03-22 01:25:00|1161.99|1159.49|1162.48|1159.98|1163.19|1160.69|1161.6|1159.1|0
1647912600000|2022-03-22 01:30:00|1162.52|1160.02|1162.44|1159.94|1163.17|1160.67|1162.44|1159.94|0
1647912900000|2022-03-22 01:35:00|1162.52|1160.02|1163.54|1161.04|1163.54|1161.04|1162.43|1159.93|0
1647913200000|2022-03-22 01:40:00|1163.53|1161.03|1162.52|1160.02|1163.65|1161.15|1162.08|1159.58|0
1647913500000|2022-03-22 01:45:00|1162.53|1160.03|1162.41|1159.91|1162.78|1160.28|1162.14|1159.64|0
1647913800000|2022-03-22 01:50:00|1162.45|1159.95|1162.77|1160.27|1163.14|1160.64|1162.45|1159.95|0
1647914100000|2022-03-22 01:55:00|1162.73|1160.23|1162.79|1160.29|1162.89|1160.39|1162.4|1159.9|0
1647914400000|2022-03-22 02:00:00|1162.78|1160.28|1163.25|1160.75|1163.6|1161.1|1162.53|1160.03|0
1647914700000|2022-03-22 02:05:00|1163.02|1160.52|1163.36|1160.86|1163.37|1160.87|1162.88|1160.38|0
1647915000000|2022-03-22 02:10:00|1163.4|1160.9|1163.12|1160.62|1163.62|1161.12|1163.12|1160.62|0
1647915300000|2022-03-22 02:15:00|1163.11|1160.61|1162.87|1160.37|1163.34|1160.84|1162.62|1160.12|0
1647915600000|2022-03-22 02:20:00|1162.86|1160.36|1162.87|1160.37|1163.34|1160.84|1162.86|1160.36|0
1647915900000|2022-03-22 02:25:00|1162.86|1160.36|1162.86|1160.36|1163.36|1160.86|1162.61|1160.11|0
1647916200000|2022-03-22 02:30:00|1162.85|1160.35|1162.64|1160.14|1163.01|1160.51|1162.17|1159.67|0
1647916500000|2022-03-22 02:35:00|1162.65|1160.15|1163.66|1161.16|1163.67|1161.17|1162.65|1160.15|0
1647916800000|2022-03-22 02:40:00|1163.62|1161.12|1164.27|1161.77|1164.39|1161.89|1163.4|1160.9|0
1647917100000|2022-03-22 02:45:00|1164.28|1161.78|1164.38|1161.88|1164.39|1161.89|1163.69|1161.19|0
1647917400000|2022-03-22 02:50:00|1164.39|1161.89|1165.64|1163.14|1166.23|1163.73|1164.38|1161.88|0
1647917700000|2022-03-22 02:55:00|1165.63|1163.13|1164.76|1162.26|1165.63|1163.13|1164.41|1161.91|0
1647918000000|2022-03-22 03:00:00|1164.73|1162.23|1163.86|1161.36|1164.89|1162.39|1163.65|1161.15|0
1647918300000|2022-03-22 03:05:00|1163.85|1161.35|1163.86|1161.36|1164.1|1161.6|1163.61|1161.11|0
1647918600000|2022-03-22 03:10:00|1163.87|1161.37|1164.1|1161.6|1164.49|1161.99|1163.77|1161.27|0
1647918900000|2022-03-22 03:15:00|1164.18|1161.68|1164.13|1161.63|1165.08|1162.58|1164.12|1161.62|0
1647919200000|2022-03-22 03:20:00|1164.14|1161.64|1164.43|1161.93|1164.43|1161.93|1163.91|1161.41|0
1647919500000|2022-03-22 03:25:00|1164.51|1162.01|1165.14|1162.64|1165.16|1162.66|1164.19|1161.69|0
1647919800000|2022-03-22 03:30:00|1165.13|1162.63|1164.21|1161.71|1165.14|1162.64|1163.96|1161.46|0
1647920100000|2022-03-22 03:35:00|1164.29|1161.79|1164.08|1161.58|1165.16|1162.66|1164.07|1161.57|0
1647920400000|2022-03-22 03:40:00|1164.07|1161.57|1163.98|1161.48|1164.41|1161.91|1163.44|1160.94|0
1647920700000|2022-03-22 03:45:00|1163.97|1161.47|1163.97|1161.47|1163.98|1161.48|1163.73|1161.23|0
1647921000000|2022-03-22 03:50:00|1163.98|1161.48|1163.96|1161.46|1164.48|1161.98|1163.72|1161.22|0
1647921300000|2022-03-22 03:55:00|1163.95|1161.45|1163.46|1160.96|1163.96|1161.46|1163.45|1160.95|0
1647921600000|2022-03-22 04:00:00|1163.42|1160.92|1162.5|1160|1163.42|1160.92|1162.5|1160|0
1647921900000|2022-03-22 04:05:00|1162.51|1160.01|1162.77|1160.27|1163.01|1160.51|1162.39|1159.89|0
1647922200000|2022-03-22 04:10:00|1162.78|1160.28|1163.75|1161.25|1163.78|1161.28|1162.78|1160.28|0
1647922500000|2022-03-22 04:15:00|1163.76|1161.26|1163.24|1160.74|1163.76|1161.26|1163.13|1160.63|0
1647922800000|2022-03-22 04:20:00|1163.25|1160.75|1162.49|1159.99|1163.36|1160.86|1162.48|1159.98|0
1647923100000|2022-03-22 04:25:00|1162.48|1159.98|1162.73|1160.23|1162.73|1160.23|1162.48|1159.98|0
1647923400000|2022-03-22 04:30:00|1162.74|1160.24|1163.19|1160.69|1163.22|1160.72|1162.73|1160.23|0
1647923700000|2022-03-22 04:35:00|1163.2|1160.7|1162.25|1159.75|1163.2|1160.7|1162.25|1159.75|0
1647924000000|2022-03-22 04:40:00|1162.26|1159.76|1162.27|1159.77|1162.75|1160.25|1162.26|1159.76|0
1647924300000|2022-03-22 04:45:00|1162.28|1159.78|1161.99|1159.49|1162.51|1160.01|1161.99|1159.49|0
1647924600000|2022-03-22 04:50:00|1162|1159.5|1162.02|1159.52|1162.02|1159.52|1161.75|1159.25|0
1647924900000|2022-03-22 04:55:00|1161.99|1159.49|1162.74|1160.24|1162.86|1160.36|1161.79|1159.29|0
1647925200000|2022-03-22 05:00:00|1162.73|1160.23|1162.47|1159.97|1162.98|1160.48|1162.47|1159.97|0
1647925500000|2022-03-22 05:05:00|1162.48|1159.98|1161.5|1159|1162.48|1159.98|1161.49|1158.99|0
1647925800000|2022-03-22 05:10:00|1161.54|1159.04|1161.7|1159.2|1161.96|1159.46|1161.49|1158.99|0
1647926100000|2022-03-22 05:15:00|1161.62|1159.12|1161.26|1158.76|1161.62|1159.12|1161.23|1158.73|0
1647926400000|2022-03-22 05:20:00|1161.25|1158.75|1161.26|1158.76|1161.26|1158.76|1161.25|1158.75|0
1647926700000|2022-03-22 05:25:00|1161.27|1158.77|1161.77|1159.27|1161.77|1159.27|1161.06|1158.56|0
1647927000000|2022-03-22 05:30:00|1161.79|1159.29|1162.47|1159.97|1162.48|1159.98|1161.54|1159.04|0
1647927300000|2022-03-22 05:35:00|1162.48|1159.98|1162.79|1160.29|1162.8|1160.3|1162.12|1159.62|0
1647927600000|2022-03-22 05:40:00|1162.8|1160.3|1163.25|1160.75|1163.25|1160.75|1162.73|1160.23|0
1647927900000|2022-03-22 05:45:00|1163.24|1160.74|1163|1160.5|1163.26|1160.76|1162.98|1160.48|0
1647928200000|2022-03-22 05:50:00|1163.08|1160.58|1163.01|1160.51|1163.26|1160.76|1162.9|1160.4|0
1647928500000|2022-03-22 05:55:00|1163.02|1160.52|1162.99|1160.49|1163.26|1160.76|1162.98|1160.48|0
1647928800000|2022-03-22 06:00:00|1162.98|1160.48|1163.74|1161.24|1163.99|1161.49|1162.72|1160.22|0
1647929100000|2022-03-22 06:05:00|1163.73|1161.23|1163.96|1161.46|1164.2|1161.7|1163.36|1160.86|0
1647929400000|2022-03-22 06:10:00|1163.93|1161.43|1163.99|1161.49|1164|1161.5|1163.49|1160.99|0
1647929700000|2022-03-22 06:15:00|1163.98|1161.48|1164.29|1161.79|1164.8|1162.3|1163.76|1161.26|0
1647930000000|2022-03-22 06:20:00|1164.3|1161.8|1164.38|1161.88|1164.78|1162.28|1164.3|1161.8|0
1647930300000|2022-03-22 06:25:00|1164.34|1161.84|1164.28|1161.78|1164.76|1162.26|1164.03|1161.53|0
1647930600000|2022-03-22 06:30:00|1164.27|1161.77|1163.79|1161.29|1164.27|1161.77|1163.78|1161.28|0
1647930900000|2022-03-22 06:35:00|1163.83|1161.33|1164.57|1162.07|1164.77|1162.27|1163.83|1161.33|0
1647931200000|2022-03-22 06:40:00|1164.56|1162.06|1166.05|1163.55|1166.77|1164.27|1164.53|1162.03|0
1647931500000|2022-03-22 06:45:00|1166.04|1163.54|1166.27|1163.77|1166.28|1163.78|1165.77|1163.27|0
1647931800000|2022-03-22 06:50:00|1166.26|1163.76|1166.74|1164.24|1167|1164.5|1166.23|1163.73|0
1647932100000|2022-03-22 06:55:00|1166.75|1164.25|1165.94|1163.44|1167.24|1164.74|1165.94|1163.44|0
1647932400000|2022-03-22 07:00:00|1165.97|1163.47|1167.99|1165.49|1168.27|1165.77|1165.55|1163.05|0
1647932700000|2022-03-22 07:05:00|1168|1165.5|1168.95|1166.45|1169.43|1166.93|1167.76|1165.26|0
1647933000000|2022-03-22 07:10:00|1168.87|1166.37|1169.43|1166.93|1169.43|1166.93|1168.47|1165.97|0
1647933300000|2022-03-22 07:15:00|1169.42|1166.92|1169.38|1166.88|1169.72|1167.22|1169.01|1166.51|0
1647933600000|2022-03-22 07:20:00|1169.34|1166.84|1170|1167.5|1170|1167.5|1169.26|1166.76|0
1647933900000|2022-03-22 07:25:00|1170.01|1167.51|1170.02|1167.52|1170.05|1167.55|1169.26|1166.76|0
1647934200000|2022-03-22 07:30:00|1169.98|1167.48|1170.04|1167.54|1170.27|1167.77|1169.81|1167.31|0
1647934500000|2022-03-22 07:35:00|1170.05|1167.55|1169.78|1167.28|1170.24|1167.74|1169.75|1167.25|0
1647934800000|2022-03-22 07:40:00|1169.77|1167.27|1169.55|1167.05|1169.79|1167.29|1169.29|1166.79|0
1647935100000|2022-03-22 07:45:00|1169.56|1167.06|1170.64|1168.14|1170.89|1168.39|1169.54|1167.04|0
1647935400000|2022-03-22 07:50:00|1170.65|1168.15|1172.33|1169.83|1172.34|1169.84|1170.65|1168.15|0
1647935700000|2022-03-22 07:55:00|1172.25|1169.75|1171.88|1169.38|1172.35|1169.85|1171.64|1169.14|0
1647936000000|2022-03-22 08:00:00|1172.03|1169.53|1171.53|1169.03|1172.59|1170.09|1169.92|1167.42|0
1647936300000|2022-03-22 08:05:00|1171.52|1169.02|1170.96|1170.46|1173.81|1173.31|1170.26|1168.31|0
1647936600000|2022-03-22 08:10:00|1170.86|1170.36|1164.61|1164.11|1170.91|1170.41|1164.31|1163.81|10
1647936900000|2022-03-22 08:15:00|1164.66|1164.16|1164.06|1163.56|1165.56|1165.06|1162.76|1162.26|0
1647937200000|2022-03-22 08:20:00|1164.11|1163.61|1165.31|1164.81|1166.01|1165.51|1163.26|1162.76|0
1647937500000|2022-03-22 08:25:00|1165.36|1164.86|1165.51|1165.01|1166.46|1165.96|1164.66|1164.16|0
1647937800000|2022-03-22 08:30:00|1165.56|1165.06|1167.21|1166.71|1167.66|1167.16|1165.56|1165.06|0
1647938100000|2022-03-22 08:35:00|1167.16|1166.66|1167.61|1167.11|1168.81|1168.31|1167.16|1166.66|0
1647938400000|2022-03-22 08:40:00|1167.66|1167.16|1166.41|1165.91|1167.66|1167.16|1165.96|1165.46|0
1647938700000|2022-03-22 08:45:00|1166.21|1165.71|1167.86|1167.36|1167.96|1167.46|1165.81|1165.31|0
1647939000000|2022-03-22 08:50:00|1167.97|1167.47|1170.27|1169.77|1170.52|1170.02|1167.92|1167.42|0
1647939300000|2022-03-22 08:55:00|1170.17|1169.67|1170.17|1169.67|1170.67|1170.17|1169.37|1168.87|0
1647939600000|2022-03-22 09:00:00|1170.12|1169.62|1171.57|1171.07|1171.67|1171.17|1170.12|1169.62|0
1647939900000|2022-03-22 09:05:00|1171.47|1170.97|1169.52|1169.02|1171.87|1171.37|1168.87|1168.37|0
1647940200000|2022-03-22 09:10:00|1169.47|1168.97|1169.07|1168.57|1170.12|1169.62|1168.87|1168.37|0
1647940500000|2022-03-22 09:15:00|1168.87|1168.37|1169.97|1169.47|1170.07|1169.57|1168.37|1167.87|0
1647940800000|2022-03-22 09:20:00|1170.07|1169.57|1170.92|1170.42|1171.77|1171.27|1169.77|1169.27|0
1647941100000|2022-03-22 09:25:00|1170.87|1170.37|1171.07|1170.57|1171.37|1170.87|1170.22|1169.72|0
1647941400000|2022-03-22 09:30:00|1170.97|1170.47|1171.37|1170.87|1172.27|1171.77|1170.97|1170.47|0
1647941700000|2022-03-22 09:35:00|1171.42|1170.92|1172.42|1171.92|1172.52|1172.02|1171.07|1170.57|0
1647942000000|2022-03-22 09:40:00|1172.37|1171.87|1171.87|1171.37|1172.57|1172.07|1171.67|1171.17|0
1647942300000|2022-03-22 09:45:00|1171.82|1171.32|1172.17|1171.67|1172.17|1171.67|1170.97|1170.47|0
1647942600000|2022-03-22 09:50:00|1172.12|1171.62|1172.72|1172.22|1173.42|1172.92|1171.97|1171.47|0
1647942900000|2022-03-22 09:55:00|1172.77|1172.27|1174.12|1173.62|1174.12|1173.62|1172.72|1172.22|0
1647943200000|2022-03-22 10:00:00|1174.17|1173.67|1175.57|1175.07|1175.57|1175.07|1174.12|1173.62|0
1647943500000|2022-03-22 10:05:00|1175.47|1174.97|1175.82|1175.32|1176.27|1175.77|1175.37|1174.87|0
1647943800000|2022-03-22 10:10:00|1175.72|1175.22|1175.67|1175.17|1176.12|1175.62|1175.12|1174.62|0
1647944100000|2022-03-22 10:15:00|1175.57|1175.07|1175.92|1175.42|1176.02|1175.52|1175.32|1174.82|0
1647944400000|2022-03-22 10:20:00|1175.82|1175.32|1175.47|1174.97|1176.22|1175.72|1175.47|1174.97|0
1647944700000|2022-03-22 10:25:00|1175.37|1174.87|1174.97|1174.47|1175.42|1174.92|1174.17|1173.67|0
1647945000000|2022-03-22 10:30:00|1174.92|1174.42|1174.42|1173.92|1174.97|1174.47|1173.92|1173.42|0
1647945300000|2022-03-22 10:35:00|1174.37|1173.87|1175.02|1174.52|1175.27|1174.77|1174.32|1173.82|0
1647945600000|2022-03-22 10:40:00|1174.92|1174.42|1176.22|1175.72|1176.22|1175.72|1174.92|1174.42|0
1647945900000|2022-03-22 10:45:00|1176.17|1175.67|1175.12|1174.62|1176.17|1175.67|1174.87|1174.37|0
1647946200000|2022-03-22 10:50:00|1175.07|1174.57|1176.27|1175.77|1176.32|1175.82|1175.07|1174.57|0
1647946500000|2022-03-22 10:55:00|1176.22|1175.72|1177.47|1176.97|1177.67|1177.17|1176.22|1175.72|0
1647946800000|2022-03-22 11:00:00|1177.42|1176.92|1177.72|1177.22|1178.12|1177.62|1177.32|1176.82|0
1647947100000|2022-03-22 11:05:00|1177.67|1177.17|1177.07|1176.57|1177.72|1177.22|1176.92|1176.42|0
1647947400000|2022-03-22 11:10:00|1177.12|1176.62|1177.97|1177.47|1178.17|1177.67|1176.72|1176.22|0
1647947700000|2022-03-22 11:15:00|1177.92|1177.42|1178.42|1177.92|1178.87|1178.37|1177.72|1177.22|0
1647948000000|2022-03-22 11:20:00|1178.37|1177.87|1177.22|1176.72|1178.62|1178.12|1177.22|1176.72|0
1647948300000|2022-03-22 11:25:00|1177.17|1176.67|1177.12|1176.62|1177.87|1177.37|1177.12|1176.62|0
1647948600000|2022-03-22 11:30:00|1177.22|1176.72|1176.82|1176.32|1177.42|1176.92|1176.37|1175.87|20
1647948900000|2022-03-22 11:35:00|1176.77|1176.27|1176.82|1176.32|1176.92|1176.42|1176.67|1176.17|50
1647949200000|2022-03-22 11:40:00|1176.87|1176.37|1176.92|1176.42|1177.22|1176.72|1176.52|1176.02|16
1647949500000|2022-03-22 11:45:00|1176.97|1176.47|1175.22|1174.72|1176.97|1176.47|1175.22|1174.72|62
1647949800000|2022-03-22 11:50:00|1175.27|1174.77|1175.82|1175.32|1176.17|1175.67|1174.32|1173.82|0
1647950100000|2022-03-22 11:55:00|1175.87|1175.37|1176.22|1175.72|1176.22|1175.72|1175.72|1175.22|0
1647950400000|2022-03-22 12:00:00|1176.32|1175.82|1176.82|1176.32|1176.82|1176.32|1176.32|1175.82|0
1647950700000|2022-03-22 12:05:00|1176.87|1176.37|1176.82|1176.32|1177.07|1176.57|1176.22|1175.72|15
1647951000000|2022-03-22 12:10:00|1176.87|1176.37|1176.92|1176.42|1177.27|1176.77|1176.52|1176.02|48
1647951300000|2022-03-22 12:15:00|1176.97|1176.47|1176.32|1175.82|1177.27|1176.77|1176.27|1175.77|3
1647951600000|2022-03-22 12:20:00|1176.37|1175.87|1176.82|1176.32|1176.82|1176.32|1175.87|1175.37|0
1647951900000|2022-03-22 12:25:00|1176.92|1176.42|1177.07|1176.57|1177.22|1176.72|1176.67|1176.17|0
1647952200000|2022-03-22 12:30:00|1177.02|1176.52|1177.57|1177.07|1177.67|1177.17|1176.82|1176.32|15
1647952500000|2022-03-22 12:35:00|1177.52|1177.02|1177.07|1176.57|1177.77|1177.27|1176.57|1176.07|9
1647952800000|2022-03-22 12:40:00|1177.14|1176.64|1177.64|1177.14|1177.69|1177.19|1176.84|1176.34|0
1647953100000|2022-03-22 12:45:00|1177.59|1177.09|1178.29|1177.79|1178.64|1178.14|1177.49|1176.99|0
1647953400000|2022-03-22 12:50:00|1178.09|1177.59|1177.54|1177.04|1178.34|1177.84|1177.19|1176.69|0
1647953700000|2022-03-22 12:55:00|1177.49|1176.99|1176.99|1176.49|1177.59|1177.09|1176.39|1175.89|10
1647954000000|2022-03-22 13:00:00|1176.94|1176.44|1176.99|1176.49|1177.49|1176.99|1176.14|1175.64|0
1647954300000|2022-03-22 13:05:00|1177.14|1176.64|1176.64|1176.14|1177.59|1177.09|1176.59|1176.09|0
1647954600000|2022-03-22 13:10:00|1176.69|1176.19|1176.74|1176.24|1177.09|1176.59|1175.99|1175.49|0
1647954900000|2022-03-22 13:15:00|1176.69|1176.19|1174.69|1174.19|1176.99|1176.49|1174.69|1174.19|0
1647955200000|2022-03-22 13:20:00|1174.94|1174.44|1174.84|1174.34|1175.64|1175.14|1174.59|1174.09|0
1647955500000|2022-03-22 13:25:00|1174.79|1174.29|1174.84|1174.34|1175.34|1174.84|1174.69|1174.19|6
1647955800000|2022-03-22 13:30:00|1174.74|1174.24|1173.79|1173.29|1174.79|1174.29|1171.79|1171.29|0
1647956100000|2022-03-22 13:35:00|1173.94|1173.44|1172.89|1172.39|1174.34|1173.84|1172.29|1171.79|6
1647956400000|2022-03-22 13:40:00|1172.84|1172.34|1172.19|1171.69|1173.69|1173.19|1171.49|1170.99|8
1647956700000|2022-03-22 13:45:00|1172.04|1171.54|1171.69|1171.19|1172.84|1172.34|1171.04|1170.54|42
1647957000000|2022-03-22 13:50:00|1171.64|1171.14|1172.44|1171.94|1172.54|1172.04|1171.34|1170.84|89
1647957300000|2022-03-22 13:55:00|1172.49|1171.99|1172.24|1171.74|1172.94|1172.44|1171.44|1170.94|12
1647957600000|2022-03-22 14:00:00|1172.19|1171.69|1170.59|1170.09|1172.54|1172.04|1170.54|1170.04|84
1647957900000|2022-03-22 14:05:00|1170.54|1170.04|1172.94|1172.44|1173.04|1172.54|1169.44|1168.94|180
1647958200000|2022-03-22 14:10:00|1172.89|1172.39|1172.54|1172.04|1173.04|1172.54|1171.84|1171.34|0
1647958500000|2022-03-22 14:15:00|1172.49|1171.99|1172.24|1171.74|1172.59|1172.09|1171.74|1171.24|0
1647958800000|2022-03-22 14:20:00|1172.19|1171.69|1171.59|1171.09|1172.84|1172.34|1171.49|1170.99|0
1647959100000|2022-03-22 14:25:00|1171.49|1170.99|1170.84|1170.34|1171.79|1171.29|1170.64|1170.14|10
1647959400000|2022-03-22 14:30:00|1170.99|1170.49|1170.94|1170.44|1171.59|1171.09|1170.49|1169.99|10
1647959700000|2022-03-22 14:35:00|1170.99|1170.49|1171.89|1171.39|1172.89|1172.39|1170.89|1170.39|0
1647960000000|2022-03-22 14:40:00|1171.94|1171.44|1170.84|1170.34|1172.04|1171.54|1170.74|1170.24|11
1647960300000|2022-03-22 14:45:00|1171.24|1170.74|1171.94|1171.44|1172.39|1171.89|1170.79|1170.29|26
1647960600000|2022-03-22 14:50:00|1172.04|1171.54|1173.14|1172.64|1173.49|1172.99|1171.99|1171.49|20
1647960900000|2022-03-22 14:55:00|1173.09|1172.59|1173.64|1173.14|1173.64|1173.14|1171.94|1171.44|34
1647961200000|2022-03-22 15:00:00|1173.69|1173.19|1173.09|1172.59|1173.69|1173.19|1172.24|1171.74|15
1647961500000|2022-03-22 15:05:00|1173.14|1172.64|1173.84|1173.34|1173.89|1173.39|1172.84|1172.34|0
1647961800000|2022-03-22 15:10:00|1173.59|1173.09|1173.64|1173.14|1173.69|1173.19|1172.84|1172.34|10
1647962100000|2022-03-22 15:15:00|1173.69|1173.19|1175|1172.5|1175|1173.39|1172.64|1172.14|0
1647962400000|2022-03-22 15:20:00|1174.98|1172.48|1175.4|1172.9|1175.4|1172.9|1174.21|1171.71|0
1647962700000|2022-03-22 15:25:00|1175.38|1172.88|1175.39|1172.89|1175.48|1172.98|1174.8|1172.3|355
1647963000000|2022-03-22 15:30:00|1175.37|1172.87|1173.61|1171.11|1175.39|1172.89|1173.1|1170.6|0
1647963300000|2022-03-22 15:35:00|1173.63|1171.13|1173.77|1171.27|1173.97|1171.47|1173|1170.5|0
1647963600000|2022-03-22 15:40:00|1173.75|1171.25|1171.91|1169.41|1174.05|1171.55|1171.91|1169.41|0
1647963900000|2022-03-22 15:45:00|1171.93|1169.43|1172.83|1170.33|1172.85|1170.35|1171.61|1169.11|0
1647964200000|2022-03-22 15:50:00|1172.85|1170.35|1173.02|1170.52|1173.48|1170.98|1172.44|1169.94|0
1647964500000|2022-03-22 15:55:00|1173.03|1170.53|1173.41|1170.91|1174.04|1171.54|1172.99|1170.49|0
1647964800000|2022-03-22 16:00:00|1173.45|1170.95|1172.72|1170.22|1173.54|1171.04|1172.38|1169.88|0
1647965100000|2022-03-22 16:05:00|1172.74|1170.24|1173.75|1171.25|1174.17|1171.67|1172.74|1170.24|0
1647965400000|2022-03-22 16:10:00|1173.77|1171.27|1173.47|1170.97|1174.2|1171.7|1173.17|1170.67|0
1647965700000|2022-03-22 16:15:00|1173.49|1170.99|1172.58|1170.08|1173.77|1171.27|1172.56|1170.06|0
1647966000000|2022-03-22 16:20:00|1172.56|1170.06|1171.44|1168.94|1172.82|1170.32|1170.57|1168.07|0
1647966300000|2022-03-22 16:25:00|1171.45|1168.95|1171.09|1168.59|1171.66|1169.16|1170.08|1167.58|0
1647966600000|2022-03-22 16:30:00|1171.3|1168.8|1173.23|1170.73|1173.23|1170.73|1170.04|1167.54|0
1647966900000|2022-03-22 16:35:00|1173.02|1170.52|1173.12|1170.62|1174.26|1171.76|1172.98|1170.48|0
1647967200000|2022-03-22 16:40:00|1173.14|1170.64|1173.82|1171.32|1174.5|1172|1172.85|1170.35|0
1647967500000|2022-03-22 16:45:00|1173.72|1171.22|1174.3|1171.8|1174.3|1171.8|1173.29|1170.79|0
1647967800000|2022-03-22 16:50:00|1174.4|1171.9|1174.85|1172.35|1174.87|1172.37|1174.19|1171.69|0
1647968100000|2022-03-22 16:55:00|1174.75|1172.25|1174.44|1171.94|1175.04|1172.54|1174.39|1171.89|0
1647968400000|2022-03-22 17:00:00|1174.46|1171.96|1174.9|1172.4|1175.12|1172.62|1174.1|1171.6|0
1647968700000|2022-03-22 17:05:00|1174.92|1172.42|1174.19|1171.69|1175.2|1172.7|1174.19|1171.69|0
1647969000000|2022-03-22 17:10:00|1174.15|1171.65|1176.18|1173.68|1176.18|1173.68|1174.13|1171.63|0
1647969300000|2022-03-22 17:15:00|1176.2|1173.7|1175.25|1172.75|1176.93|1174.43|1175.11|1172.61|0
1647969600000|2022-03-22 17:20:00|1175.36|1172.86|1174.03|1171.53|1175.36|1172.86|1173.72|1171.22|0
1647969900000|2022-03-22 17:25:00|1174.01|1171.51|1174.87|1172.37|1174.87|1172.37|1174.01|1171.51|0
1647970200000|2022-03-22 17:30:00|1174.89|1172.39|1175.35|1172.85|1175.37|1172.87|1174.76|1172.26|0
1647970500000|2022-03-22 17:35:00|1175.37|1172.87|1174.49|1171.99|1175.51|1173.01|1174.49|1171.99|0
1647970800000|2022-03-22 17:40:00|1174.5|1172|1175.07|1172.57|1175.09|1172.59|1174.02|1171.52|0
1647971100000|2022-03-22 17:45:00|1175.09|1172.59|1174.48|1171.98|1175.29|1172.79|1174.22|1171.72|0
1647971400000|2022-03-22 17:50:00|1174.5|1172|1175.2|1172.7|1175.33|1172.83|1174.38|1171.88|0
1647971700000|2022-03-22 17:55:00|1175.16|1172.66|1175.16|1172.66|1175.52|1173.02|1174.9|1172.4|0
1647972000000|2022-03-22 18:00:00|1175.26|1172.76|1174.45|1171.95|1175.34|1172.84|1174.04|1171.54|0
1647972300000|2022-03-22 18:05:00|1174.46|1171.96|1174.73|1172.23|1174.97|1172.47|1174.18|1171.68|0
1647972600000|2022-03-22 18:10:00|1174.74|1172.24|1174.74|1172.24|1175.33|1172.83|1174.63|1172.13|0
1647972900000|2022-03-22 18:15:00|1174.73|1172.23|1175.37|1172.87|1175.67|1173.17|1174.46|1171.96|0
1647973200000|2022-03-22 18:20:00|1175.39|1172.89|1174.43|1171.93|1175.39|1172.89|1174.27|1171.77|0
1647973500000|2022-03-22 18:25:00|1174.53|1172.03|1172.93|1170.43|1174.73|1172.23|1172.35|1169.85|0
1647973800000|2022-03-22 18:30:00|1172.91|1170.41|1174|1171.5|1174.02|1171.52|1171.76|1169.26|0
1647974100000|2022-03-22 18:35:00|1173.98|1171.48|1173.8|1171.3|1174.22|1171.72|1173.19|1170.69|0
1647974400000|2022-03-22 18:40:00|1173.7|1171.2|1173.62|1171.12|1173.94|1171.44|1173.2|1170.7|0
1647974700000|2022-03-22 18:45:00|1173.64|1171.14|1172.91|1170.41|1173.85|1171.35|1172.79|1170.29|0
1647975000000|2022-03-22 18:50:00|1172.93|1170.43|1174.2|1171.7|1174.46|1171.96|1172.85|1170.35|0
1647975300000|2022-03-22 18:55:00|1174.19|1171.69|1174.24|1171.74|1174.96|1172.46|1173.99|1171.49|0
1647975600000|2022-03-22 19:00:00|1174.26|1171.76|1174.98|1172.48|1175.08|1172.58|1174.2|1171.7|0
1647975900000|2022-03-22 19:05:00|1174.96|1172.46|1175|1172.5|1175.02|1172.52|1174.56|1172.06|0
1647976200000|2022-03-22 19:10:00|1174.98|1172.48|1175.1|1172.6|1175.28|1172.78|1174.1|1171.6|0
1647976500000|2022-03-22 19:15:00|1175.2|1172.7|1175|1172.5|1175.94|1173.44|1174.97|1172.47|0
1647976800000|2022-03-22 19:20:00|1175.02|1172.52|1174.68|1172.18|1175.34|1172.84|1173.92|1171.42|0
1647977100000|2022-03-22 19:25:00|1174.7|1172.2|1174.71|1172.21|1175.02|1172.52|1174.28|1171.78|0
1647977400000|2022-03-22 19:30:00|1174.73|1172.23|1175.14|1172.64|1175.2|1172.7|1174.18|1171.68|0
1647977700000|2022-03-22 19:35:00|1175.13|1172.63|1175.28|1172.78|1175.81|1173.31|1174.88|1172.38|0
1647978000000|2022-03-22 19:40:00|1175.24|1172.74|1176.17|1173.67|1176.31|1173.81|1174.9|1172.4|0
1647978300000|2022-03-22 19:45:00|1176.06|1173.56|1176.87|1174.37|1177.37|1174.87|1175.84|1173.34|0
1647978600000|2022-03-22 19:50:00|1176.96|1174.46|1174.82|1172.32|1177.51|1175.01|1174.78|1172.28|0
1647978900000|2022-03-22 19:55:00|1174.86|1172.36|1175.3|1172.8|1176.13|1173.63|1174.22|1171.72|0
1647979200000|2022-03-22 20:00:00|1175.28|1172.78|1175.92|1173.42|1176.17|1173.67|1175.18|1172.68|0
1647979500000|2022-03-22 20:05:00|1175.9|1173.4|1175.4|1172.9|1175.9|1173.4|1175.28|1172.78|0
1647979800000|2022-03-22 20:10:00|1175.36|1172.86|1175.34|1172.84|1175.4|1172.9|1174.91|1172.41|0
1647980100000|2022-03-22 20:15:00|1175.36|1172.86|1175.08|1172.58|1175.36|1172.86|1175.08|1172.58|0
1647980400000|2022-03-22 20:20:00|1175.18|1172.68|1175.46|1172.96|1175.79|1173.29|1175.18|1172.68|0
1647980700000|2022-03-22 20:25:00|1175.56|1173.06|1175.66|1173.16|1175.81|1173.31|1175.56|1173.06|0
1647981000000|2022-03-22 20:30:00|1175.67|1173.17|1176.01|1173.51|1176.01|1173.51|1175.56|1173.06|0
1647981300000|2022-03-22 20:35:00|1176.03|1173.53|1176.01|1173.51|1176.13|1173.63|1175.77|1173.27|0
1647981600000|2022-03-22 20:40:00|1175.81|1173.31|1175.86|1173.36|1175.86|1173.36|1175.6|1173.1|0
1647981900000|2022-03-22 20:45:00|1175.88|1173.38|1176.01|1173.51|1176.09|1173.59|1175.81|1173.31|0
1647982200000|2022-03-22 20:50:00|1175.81|1173.31|1175.66|1173.16|1176.03|1173.53|1175.66|1173.16|0
1647982500000|2022-03-22 20:55:00|1175.65|1173.15|1175.3|1172.8|1175.66|1173.16|1174.99|1172.49|0
1647982800000|2022-03-22 21:00:00|1175.28|1172.78|1175.1|1172.6|1175.28|1172.78|1175.1|1172.6|0
1647983100000|2022-03-22 21:05:00|1175.12|1172.62|1175.04|1172.54|1175.12|1172.62|1175|1172.5|0
1647983400000|2022-03-22 21:10:00|1175.02|1172.52|1175.04|1172.54|1175.04|1172.54|1174.98|1172.48|0
1647983700000|2022-03-22 21:15:00|1174.96|1172.46|1174.96|1172.46|1175.04|1172.54|1174.96|1172.46|0
1647984000000|2022-03-22 21:20:00|1175|1172.5|1174.8|1172.3|1175|1172.5|1174.8|1172.3|0
1647984300000|2022-03-22 21:25:00|1174.82|1172.32|1175.14|1172.64|1175.14|1172.64|1174.82|1172.32|0
1647984600000|2022-03-22 21:30:00|1175.2|1172.7|1174.96|1172.46|1175.2|1172.7|1174.96|1172.46|0
1647984900000|2022-03-22 21:35:00|1174.98|1172.48|1174.92|1172.42|1174.98|1172.48|1174.92|1172.42|0
1647985200000|2022-03-22 21:40:00|1174.88|1172.38|1174.92|1172.42|1174.92|1172.42|1174.88|1172.38|0
1647985500000|2022-03-22 21:45:00|1174.94|1172.44|1174.94|1172.44|1175|1172.5|1174.92|1172.42|0
1647985800000|2022-03-22 21:50:00|1175|1172.5|1175.02|1172.52|1175.06|1172.56|1174.9|1172.4|0
1647986100000|2022-03-22 21:55:00|1175|1172.5|1174.96|1172.46|1175.02|1172.52|1174.92|1172.42|0
1647986400000|2022-03-22 22:00:00|1174.9|1172.4|1174.45|1171.95|1175.16|1172.66|1173.7|1171.2|0
1647986700000|2022-03-22 22:05:00|1174.49|1171.99|1173.49|1170.99|1174.51|1172.01|1173.4|1170.9|0
1647987000000|2022-03-22 22:10:00|1173.51|1171.01|1174.05|1171.55|1174.14|1171.64|1173.4|1170.9|0
1647987300000|2022-03-22 22:15:00|1174.07|1171.57|1174.7|1172.2|1174.81|1172.31|1174.05|1171.55|0
1647987600000|2022-03-22 22:20:00|1174.69|1172.19|1175.49|1172.99|1175.56|1173.06|1174.67|1172.17|0
1647987900000|2022-03-22 22:25:00|1175.5|1173|1175.49|1172.99|1175.63|1173.13|1175.12|1172.62|0
1647988200000|2022-03-22 22:30:00|1175.48|1172.98|1175.19|1172.69|1175.72|1173.22|1175.19|1172.69|0
1647988500000|2022-03-22 22:35:00|1175.2|1172.7|1175.86|1173.36|1175.86|1173.36|1175.2|1172.7|0
1647988800000|2022-03-22 22:40:00|1175.85|1173.35|1177.11|1174.61|1177.11|1174.61|1175.79|1173.29|0
1647989100000|2022-03-22 22:45:00|1177.1|1174.6|1176.53|1174.03|1177.27|1174.77|1176.46|1173.96|0
1647989400000|2022-03-22 22:50:00|1176.52|1174.02|1176.53|1174.03|1176.97|1174.47|1176.3|1173.8|0
1647989700000|2022-03-22 22:55:00|1176.54|1174.04|1176.3|1173.8|1176.67|1174.17|1176.23|1173.73|0
1647990000000|2022-03-22 23:00:00|1176.31|1173.81|1176.6|1174.1|1176.6|1174.1|1176.23|1173.73|0
1647990300000|2022-03-22 23:05:00|1176.59|1174.09|1176.6|1174.1|1176.74|1174.24|1176.23|1173.73|0
1647990600000|2022-03-22 23:10:00|1176.61|1174.11|1176.3|1173.8|1176.72|1174.22|1176.23|1173.73|0
1647990900000|2022-03-22 23:15:00|1176.32|1173.82|1176.04|1173.54|1176.53|1174.03|1176|1173.5|0
1647991200000|2022-03-22 23:20:00|1176.05|1173.55|1175.86|1173.36|1176.16|1173.66|1175.79|1173.29|0
1647991500000|2022-03-22 23:25:00|1175.85|1173.35|1175.86|1173.36|1176.23|1173.73|1175.81|1173.31|0
1647991800000|2022-03-22 23:30:00|1175.87|1173.37|1175.93|1173.43|1176|1173.5|1175.86|1173.36|0
1647992100000|2022-03-22 23:35:00|1175.92|1173.42|1175.93|1173.43|1176.09|1173.59|1175.9|1173.4|0
1647992400000|2022-03-22 23:40:00|1175.92|1173.42|1175.93|1173.43|1176|1173.5|1175.79|1173.29|0
1647992700000|2022-03-22 23:45:00|1175.92|1173.42|1176.11|1173.61|1176.23|1173.73|1175.72|1173.22|0
1647993000000|2022-03-22 23:50:00|1176.12|1173.62|1176.3|1173.8|1176.6|1174.1|1176.12|1173.62|0
1647993300000|2022-03-22 23:55:00|1176.31|1173.81|1176.53|1174.03|1176.74|1174.24|1176.28|1173.78|0
1647993600000|2022-03-23 00:00:00|1176.51|1174.01|1176.23|1173.73|1177.41|1174.91|1176.09|1173.59|0
1647993900000|2022-03-23 00:05:00|1176.24|1173.74|1175.86|1173.36|1176.37|1173.87|1175.56|1173.06|0
1647994200000|2022-03-23 00:10:00|1175.87|1173.37|1175.44|1172.94|1175.93|1173.43|1175.19|1172.69|0
1647994500000|2022-03-23 00:15:00|1175.45|1172.95|1174.78|1172.28|1175.63|1173.13|1174.66|1172.16|0
1647994800000|2022-03-23 00:20:00|1174.77|1172.27|1174.98|1172.48|1175.23|1172.73|1174.41|1171.91|0
1647995100000|2022-03-23 00:25:00|1174.99|1172.49|1174.77|1172.27|1175.49|1172.99|1174.77|1172.27|0
1647995400000|2022-03-23 00:30:00|1174.78|1172.28|1174.5|1172|1174.78|1172.28|1174.26|1171.76|0
1647995700000|2022-03-23 00:35:00|1174.49|1171.99|1174.48|1171.98|1174.87|1172.37|1174.25|1171.75|0
1647996000000|2022-03-23 00:40:00|1174.4|1171.9|1174.72|1172.22|1175.2|1172.7|1174.25|1171.75|0
1647996300000|2022-03-23 00:45:00|1174.73|1172.23|1175.2|1172.7|1175.22|1172.72|1174.73|1172.23|0
1647996600000|2022-03-23 00:50:00|1175.21|1172.71|1175.64|1173.14|1176.01|1173.51|1175.21|1172.71|0
1647996900000|2022-03-23 00:55:00|1175.63|1173.13|1175.62|1173.12|1175.89|1173.39|1175.61|1173.11|0
1647997200000|2022-03-23 01:00:00|1175.63|1173.13|1175.62|1173.12|1176.01|1173.51|1175.26|1172.76|0
1647997500000|2022-03-23 01:05:00|1175.66|1173.16|1175.98|1173.48|1175.98|1173.48|1175.38|1172.88|0
1647997800000|2022-03-23 01:10:00|1176.02|1173.52|1175.99|1173.49|1176.14|1173.64|1175.86|1173.36|0
1647998100000|2022-03-23 01:15:00|1175.95|1173.45|1176.36|1173.86|1176.37|1173.87|1175.39|1172.89|0
1647998400000|2022-03-23 01:20:00|1176.37|1173.87|1176.48|1173.98|1176.63|1174.13|1176.25|1173.75|0
1647998700000|2022-03-23 01:25:00|1176.47|1173.97|1176.83|1174.33|1177.07|1174.57|1176.11|1173.61|0
1647999000000|2022-03-23 01:30:00|1176.91|1174.41|1177.06|1174.56|1177.07|1174.57|1176.52|1174.02|0
1647999300000|2022-03-23 01:35:00|1177.05|1174.55|1177.02|1174.52|1177.52|1175.02|1176.77|1174.27|0
1647999600000|2022-03-23 01:40:00|1176.94|1174.44|1177.04|1174.54|1177.05|1174.55|1176.79|1174.29|0
1647999900000|2022-03-23 01:45:00|1177.05|1174.55|1176.55|1174.05|1177.05|1174.55|1176.53|1174.03|0
1648000200000|2022-03-23 01:50:00|1176.56|1174.06|1177.3|1174.8|1177.55|1175.05|1176.55|1174.05|0
1648000500000|2022-03-23 01:55:00|1177.29|1174.79|1177.82|1175.32|1177.82|1175.32|1177.29|1174.79|0
1648000800000|2022-03-23 02:00:00|1177.78|1175.28|1177.35|1174.85|1178.07|1175.57|1177.2|1174.7|0
1648001100000|2022-03-23 02:05:00|1177.36|1174.86|1176.84|1174.34|1177.6|1175.1|1176.83|1174.33|0
1648001400000|2022-03-23 02:10:00|1176.83|1174.33|1176.58|1174.08|1176.84|1174.34|1176.56|1174.06|0
1648001700000|2022-03-23 02:15:00|1176.57|1174.07|1177.35|1174.85|1177.35|1174.85|1176.57|1174.07|0
1648002000000|2022-03-23 02:20:00|1177.36|1174.86|1177.59|1175.09|1177.6|1175.1|1177.35|1174.85|0
1648002300000|2022-03-23 02:25:00|1177.6|1175.1|1177.34|1174.84|1177.85|1175.35|1177.1|1174.6|0
1648002600000|2022-03-23 02:30:00|1177.33|1174.83|1178.07|1175.57|1178.55|1176.05|1177.32|1174.82|0
1648002900000|2022-03-23 02:35:00|1178.08|1175.58|1178.77|1176.27|1178.78|1176.28|1178.08|1175.58|0
1648003200000|2022-03-23 02:40:00|1178.76|1176.26|1179.04|1176.54|1179.28|1176.78|1178.65|1176.15|0
1648003500000|2022-03-23 02:45:00|1179.07|1176.57|1179.33|1176.83|1179.35|1176.85|1179.07|1176.57|0
1648003800000|2022-03-23 02:50:00|1179.32|1176.82|1179.33|1176.83|1179.59|1177.09|1179.1|1176.6|0
1648004100000|2022-03-23 02:55:00|1179.32|1176.82|1179.32|1176.82|1179.59|1177.09|1179.21|1176.71|0
1648004400000|2022-03-23 03:00:00|1179.3|1176.8|1179.31|1176.81|1179.55|1177.05|1179.18|1176.68|0
1648004700000|2022-03-23 03:05:00|1179.3|1176.8|1179|1176.5|1179.31|1176.81|1179|1176.5|0
1648005000000|2022-03-23 03:10:00|1178.92|1176.42|1179.01|1176.51|1179.02|1176.52|1178.75|1176.25|0
1648005300000|2022-03-23 03:15:00|1179|1176.5|1178.79|1176.29|1179.02|1176.52|1178.78|1176.28|0
1648005600000|2022-03-23 03:20:00|1178.78|1176.28|1178.77|1176.27|1178.79|1176.29|1178.28|1175.78|0
1648005900000|2022-03-23 03:25:00|1178.76|1176.26|1178.29|1175.79|1178.77|1176.27|1178.04|1175.54|0
1648006200000|2022-03-23 03:30:00|1178.28|1175.78|1178.29|1175.79|1178.53|1176.03|1178.05|1175.55|0
1648006500000|2022-03-23 03:35:00|1178.28|1175.78|1178.3|1175.8|1178.31|1175.81|1178.28|1175.78|0
1648006800000|2022-03-23 03:40:00|1178.29|1175.79|1178.04|1175.54|1178.3|1175.8|1178.02|1175.52|0
1648007100000|2022-03-23 03:45:00|1178.05|1175.55|1178.54|1176.04|1178.54|1176.04|1178.04|1175.54|0
1648007400000|2022-03-23 03:50:00|1178.55|1176.05|1178.3|1175.8|1178.56|1176.06|1178.29|1175.79|0
1648007700000|2022-03-23 03:55:00|1178.31|1175.81|1178.04|1175.54|1178.56|1176.06|1178.03|1175.53|0
1648008000000|2022-03-23 04:00:00|1178.02|1175.52|1178.05|1175.55|1178.05|1175.55|1177.67|1175.17|0
1648008300000|2022-03-23 04:05:00|1178.06|1175.56|1178.05|1175.55|1178.3|1175.8|1178.04|1175.54|0
1648008600000|2022-03-23 04:10:00|1178.09|1175.59|1178.05|1175.55|1178.17|1175.67|1178.05|1175.55|0
1648008900000|2022-03-23 04:15:00|1178.06|1175.56|1177.58|1175.08|1178.18|1175.68|1177.58|1175.08|0
1648009200000|2022-03-23 04:20:00|1177.59|1175.09|1178.05|1175.55|1178.06|1175.56|1177.35|1174.85|0
1648009500000|2022-03-23 04:25:00|1178.04|1175.54|1178.07|1175.57|1178.07|1175.57|1177.81|1175.31|0
1648009800000|2022-03-23 04:30:00|1178.08|1175.58|1178.08|1175.58|1178.33|1175.83|1178.06|1175.56|0
1648010100000|2022-03-23 04:35:00|1178.07|1175.57|1178.31|1175.81|1178.31|1175.81|1178.07|1175.57|0
1648010400000|2022-03-23 04:40:00|1178.3|1175.8|1178.53|1176.03|1178.53|1176.03|1178.29|1175.79|0
1648010700000|2022-03-23 04:45:00|1178.54|1176.04|1178.55|1176.05|1178.56|1176.06|1178.52|1176.02|0
1648011000000|2022-03-23 04:50:00|1178.54|1176.04|1178.56|1176.06|1178.56|1176.06|1178.54|1176.04|0
1648011300000|2022-03-23 04:55:00|1178.58|1176.08|1178.59|1176.09|1178.6|1176.1|1178.57|1176.07|0
1648011600000|2022-03-23 05:00:00|1178.58|1176.08|1178.68|1176.18|1178.85|1176.35|1178.56|1176.06|0
1648011900000|2022-03-23 05:05:00|1178.64|1176.14|1178.76|1176.26|1178.79|1176.29|1178.27|1175.77|0
1648012200000|2022-03-23 05:10:00|1178.77|1176.27|1178.55|1176.05|1178.77|1176.27|1178.52|1176.02|0
1648012500000|2022-03-23 05:15:00|1178.56|1176.06|1179.04|1176.54|1179.3|1176.8|1178.55|1176.05|0
1648012800000|2022-03-23 05:20:00|1179.03|1176.53|1179.51|1177.01|1179.51|1177.01|1179.03|1176.53|0
1648013100000|2022-03-23 05:25:00|1179.52|1177.02|1179.49|1176.99|1179.52|1177.02|1179.27|1176.77|0
1648013400000|2022-03-23 05:30:00|1179.5|1177|1179.51|1177.01|1179.51|1177.01|1179.39|1176.89|0
1648013700000|2022-03-23 05:35:00|1179.5|1177|1179.3|1176.8|1179.53|1177.03|1179.29|1176.79|0
1648014000000|2022-03-23 05:40:00|1179.29|1176.79|1179.31|1176.81|1179.31|1176.81|1179.29|1176.79|0
1648014300000|2022-03-23 05:45:00|1179.32|1176.82|1179.29|1176.79|1179.56|1177.06|1179.29|1176.79|0
1648014600000|2022-03-23 05:50:00|1179.28|1176.78|1179.52|1177.02|1179.53|1177.03|1179.28|1176.78|0
1648014900000|2022-03-23 05:55:00|1179.51|1177.01|1179.53|1177.03|1179.75|1177.25|1179.51|1177.01|0
1648015200000|2022-03-23 06:00:00|1179.54|1177.04|1179.03|1176.53|1179.77|1177.27|1179.03|1176.53|0
1648015500000|2022-03-23 06:05:00|1178.99|1176.49|1179.05|1176.55|1179.27|1176.77|1178.58|1176.08|0
1648015800000|2022-03-23 06:10:00|1179.04|1176.54|1179.52|1177.02|1179.52|1177.02|1178.92|1176.42|0
1648016100000|2022-03-23 06:15:00|1179.53|1177.03|1179.54|1177.04|1179.75|1177.25|1179.29|1176.79|0
1648016400000|2022-03-23 06:20:00|1179.55|1177.05|1179.28|1176.78|1179.55|1177.05|1179.05|1176.55|0
1648016700000|2022-03-23 06:25:00|1179.29|1176.79|1179.05|1176.55|1179.33|1176.83|1179.05|1176.55|0
1648017000000|2022-03-23 06:30:00|1179.04|1176.54|1178.35|1175.85|1179.05|1176.55|1178.32|1175.82|0
1648017300000|2022-03-23 06:35:00|1178.36|1175.86|1178.02|1175.52|1178.36|1175.86|1177.3|1174.8|0
1648017600000|2022-03-23 06:40:00|1178.03|1175.53|1177.91|1175.41|1178.15|1175.65|1177.79|1175.29|0
1648017900000|2022-03-23 06:45:00|1177.97|1175.47|1178|1175.5|1178.06|1175.56|1177.8|1175.3|0
1648018200000|2022-03-23 06:50:00|1178.01|1175.51|1155.25|1152.75|1178.01|1175.51|1148.32|1145.82|284
1648018500000|2022-03-23 06:55:00|1155.24|1152.74|1155.95|1153.45|1156.18|1153.68|1155.24|1152.74|0
1648018800000|2022-03-23 07:00:00|1178.68|1176.18|1178.07|1175.57|1178.91|1176.41|1177.46|1174.96|0
1648019100000|2022-03-23 07:05:00|1178.06|1175.56|1177.13|1174.63|1178.06|1175.56|1176.29|1173.79|0
1648019400000|2022-03-23 07:10:00|1177.12|1174.62|1176.63|1174.13|1177.24|1174.74|1176.29|1173.79|0
1648019700000|2022-03-23 07:15:00|1176.62|1174.12|1176.78|1174.28|1177.25|1174.75|1176.51|1174.01|0
1648020000000|2022-03-23 07:20:00|1176.71|1174.21|1176.56|1174.06|1177.15|1174.65|1176.55|1174.05|0
1648020300000|2022-03-23 07:25:00|1176.57|1174.07|1176.71|1174.21|1177.05|1174.55|1176.56|1174.06|0
1648020600000|2022-03-23 07:30:00|1176.67|1174.17|1176.08|1173.58|1176.82|1174.32|1176.08|1173.58|0
1648020900000|2022-03-23 07:35:00|1176.06|1173.56|1177.52|1175.02|1177.52|1175.02|1175.57|1173.07|0
1648021200000|2022-03-23 07:40:00|1177.48|1174.98|1177.39|1174.89|1177.79|1175.29|1177.04|1174.54|0
1648021500000|2022-03-23 07:45:00|1177.31|1174.81|1177.14|1174.64|1177.55|1175.05|1176.84|1174.34|0
1648021800000|2022-03-23 07:50:00|1177.15|1174.65|1176.46|1173.96|1177.15|1174.65|1176.43|1173.93|0
1648022100000|2022-03-23 07:55:00|1176.45|1173.95|1176.48|1173.98|1176.69|1174.19|1175.97|1173.47|0
1648022400000|2022-03-23 08:00:00|1176.56|1174.06|1174.75|1172.25|1178.06|1175.56|1174.75|1172.25|0
1648022700000|2022-03-23 08:05:00|1174.67|1172.17|1176.09|1175.59|1177.54|1177.04|1174.26|1171.76|22
1648023000000|2022-03-23 08:10:00|1176.04|1175.54|1176.29|1175.79|1177.24|1176.74|1175.69|1175.19|3
1648023300000|2022-03-23 08:15:00|1176.49|1175.99|1177.89|1177.39|1178.34|1177.84|1176.49|1175.99|14
1648023600000|2022-03-23 08:20:00|1177.84|1177.34|1175.64|1175.14|1178.04|1177.54|1175.64|1175.14|5
1648023900000|2022-03-23 08:25:00|1175.69|1175.19|1176.34|1175.84|1177.14|1176.64|1175.49|1174.99|7
1648024200000|2022-03-23 08:30:00|1176.29|1175.79|1177.24|1176.74|1177.34|1176.84|1176.04|1175.54|0
1648024500000|2022-03-23 08:35:00|1177.34|1176.84|1178.44|1177.94|1178.59|1178.09|1176.99|1176.49|2
1648024800000|2022-03-23 08:40:00|1178.39|1177.89|1179.09|1178.59|1179.09|1178.59|1177.79|1177.29|0
1648025100000|2022-03-23 08:45:00|1178.99|1178.49|1178.54|1178.04|1179.29|1178.79|1177.89|1177.39|0
1648025400000|2022-03-23 08:50:00|1178.45|1177.95|1177.85|1177.35|1178.95|1178.45|1177.15|1176.65|1
1648025700000|2022-03-23 08:55:00|1177.8|1177.3|1176.95|1176.45|1178.25|1177.75|1176.4|1175.9|0
1648026000000|2022-03-23 09:00:00|1177.05|1176.55|1178.3|1177.8|1178.5|1178|1176.65|1176.15|0
1648026300000|2022-03-23 09:05:00|1178.2|1177.7|1176.9|1176.4|1178.25|1177.75|1176.45|1175.95|0
1648026600000|2022-03-23 09:10:00|1176.95|1176.45|1177.4|1176.9|1177.5|1177|1176.55|1176.05|0
1648026900000|2022-03-23 09:15:00|1177.45|1176.95|1177.4|1176.9|1178|1177.5|1177.1|1176.6|1
1648027200000|2022-03-23 09:20:00|1177.35|1176.85|1177|1176.5|1178|1177.5|1176.95|1176.45|1
1648027500000|2022-03-23 09:25:00|1177.05|1176.55|1176.35|1175.85|1177.5|1177|1176.35|1175.85|0
1648027800000|2022-03-23 09:30:00|1176.5|1176|1176.2|1175.7|1176.65|1176.15|1175.65|1175.15|0
1648028100000|2022-03-23 09:35:00|1176.15|1175.65|1175.8|1175.3|1176.7|1176.2|1175.8|1175.3|0
1648028400000|2022-03-23 09:40:00|1175.9|1175.4|1175.3|1174.8|1175.95|1175.45|1174.85|1174.35|0
1648028700000|2022-03-23 09:45:00|1175.2|1174.7|1175.4|1174.9|1175.65|1175.15|1174.4|1173.9|0
1648029000000|2022-03-23 09:50:00|1175.45|1174.95|1174.15|1173.65|1175.45|1174.95|1174.05|1173.55|0
1648029300000|2022-03-23 09:55:00|1174.2|1173.7|1173.35|1172.85|1174.7|1174.2|1173.15|1172.65|0
1648029600000|2022-03-23 10:00:00|1173.2|1172.7|1174.1|1173.6|1174.1|1173.6|1172.9|1172.4|5
1648029900000|2022-03-23 10:05:00|1174.25|1173.75|1173.8|1173.3|1174.25|1173.75|1173.55|1173.05|0
1648030200000|2022-03-23 10:10:00|1173.85|1173.35|1173.6|1173.1|1174.3|1173.8|1173.6|1173.1|0
1648030500000|2022-03-23 10:15:00|1173.55|1173.05|1174.05|1173.55|1174.05|1173.55|1173.3|1172.8|1
1648030800000|2022-03-23 10:20:00|1174.2|1173.7|1174.65|1174.15|1174.7|1174.2|1173.75|1173.25|2
1648031100000|2022-03-23 10:25:00|1174.6|1174.1|1174.1|1173.6|1174.65|1174.15|1173.95|1173.45|1
1648031400000|2022-03-23 10:30:00|1174.05|1173.55|1175.2|1174.7|1175.2|1174.7|1174.05|1173.55|0
1648031700000|2022-03-23 10:35:00|1175.15|1174.65|1175.3|1174.8|1175.75|1175.25|1175.15|1174.65|1
1648032000000|2022-03-23 10:40:00|1175.15|1174.65|1175.75|1175.25|1175.9|1175.4|1175.15|1174.65|0
1648032300000|2022-03-23 10:45:00|1175.7|1175.2|1176.95|1176.45|1176.95|1176.45|1175.55|1175.05|5
1648032600000|2022-03-23 10:50:00|1176.85|1176.35|1176.9|1176.4|1177.2|1176.7|1176.6|1176.1|0
1648032900000|2022-03-23 10:55:00|1176.7|1176.2|1176.15|1175.65|1177.1|1176.6|1175.95|1175.45|0
1648033200000|2022-03-23 11:00:00|1176.2|1175.7|1175.3|1174.8|1176.35|1175.85|1175.2|1174.7|0
1648033500000|2022-03-23 11:05:00|1175.35|1174.85|1174.4|1173.9|1175.45|1174.95|1174.35|1173.85|0
1648033800000|2022-03-23 11:10:00|1174.45|1173.95|1173.3|1172.8|1174.65|1174.15|1173.1|1172.6|0
1648034100000|2022-03-23 11:15:00|1173.4|1172.9|1172.95|1172.45|1173.55|1173.05|1172.7|1172.2|0
1648034400000|2022-03-23 11:20:00|1173.1|1172.6|1172.65|1172.15|1173.1|1172.6|1172.25|1171.75|4
1648034700000|2022-03-23 11:25:00|1172.55|1172.05|1172.95|1172.45|1172.95|1172.45|1171.95|1171.45|0
1648035000000|2022-03-23 11:30:00|1172.9|1172.4|1172.65|1172.15|1173.25|1172.75|1172.65|1172.15|0
1648035300000|2022-03-23 11:35:00|1172.6|1172.1|1173.5|1173|1173.55|1173.05|1172.6|1172.1|0
1648035600000|2022-03-23 11:40:00|1173.75|1173.25|1172.7|1172.2|1173.75|1173.25|1172.4|1171.9|1
1648035900000|2022-03-23 11:45:00|1172.65|1172.15|1171.95|1171.45|1172.75|1172.25|1171.95|1171.45|0
1648036200000|2022-03-23 11:50:00|1172|1171.5|1171.95|1171.45|1172.4|1171.9|1171.55|1171.05|0
1648036500000|2022-03-23 11:55:00|1171.75|1171.25|1171.65|1171.15|1172|1171.5|1171.65|1171.15|0
1648036800000|2022-03-23 12:00:00|1171.7|1171.2|1171.25|1170.75|1171.7|1171.2|1170.6|1170.1|0
1648037100000|2022-03-23 12:05:00|1171.3|1170.8|1171.2|1170.7|1171.6|1171.1|1171.15|1170.65|0
1648037400000|2022-03-23 12:10:00|1171.15|1170.65|1170.2|1169.7|1171.15|1170.65|1170.15|1169.65|0
1648037700000|2022-03-23 12:15:00|1170.25|1169.75|1169.6|1169.1|1170.55|1170.05|1169.5|1169|0
1648038000000|2022-03-23 12:20:00|1169.65|1169.15|1168.25|1167.75|1170.05|1169.55|1168.25|1167.75|0
1648038300000|2022-03-23 12:25:00|1168.15|1167.65|1166.55|1166.05|1168.3|1167.8|1166.45|1165.95|0
1648038600000|2022-03-23 12:30:00|1166.45|1165.95|1167.2|1166.7|1167.2|1166.7|1165.9|1165.4|4
1648038900000|2022-03-23 12:35:00|1166.95|1166.45|1167.7|1167.2|1167.7|1167.2|1166.55|1166.05|6
1648039200000|2022-03-23 12:40:00|1167.75|1167.25|1168.75|1168.25|1168.8|1168.3|1167.3|1166.8|1
1648039500000|2022-03-23 12:45:00|1168.95|1168.45|1167.95|1167.45|1168.95|1168.45|1167.7|1167.2|0
1648039800000|2022-03-23 12:50:00|1167.85|1167.35|1168.9|1168.4|1169|1168.5|1167.85|1167.35|0
1648040100000|2022-03-23 12:55:00|1168.65|1168.15|1167.6|1167.1|1168.65|1168.15|1167.55|1167.05|1
1648040400000|2022-03-23 13:00:00|1167.55|1167.05|1167.8|1167.3|1167.8|1167.3|1167|1166.5|0
1648040700000|2022-03-23 13:05:00|1167.95|1167.45|1166.45|1165.95|1168|1167.5|1166.45|1165.95|0
1648041000000|2022-03-23 13:10:00|1166.5|1166|1166.95|1166.45|1167.05|1166.55|1166.35|1165.85|0
1648041300000|2022-03-23 13:15:00|1167.15|1166.65|1168.5|1168|1168.5|1168|1166.95|1166.45|1
1648041600000|2022-03-23 13:20:00|1168.55|1168.05|1168.25|1167.75|1168.7|1168.2|1167.45|1166.95|0
1648041900000|2022-03-23 13:25:00|1168.2|1167.7|1167.2|1166.7|1168.2|1167.7|1167.15|1166.65|0
1648042200000|2022-03-23 13:30:00|1167.35|1166.85|1168.1|1167.6|1168.75|1168.25|1167.05|1166.55|6
1648042500000|2022-03-23 13:35:00|1168.05|1167.55|1170.25|1169.75|1170.65|1170.15|1167.9|1167.4|2
1648042800000|2022-03-23 13:40:00|1170.2|1169.7|1170.3|1169.8|1170.6|1170.1|1169.4|1168.9|2
1648043100000|2022-03-23 13:45:00|1170.2|1169.7|1168.35|1167.85|1170.2|1169.7|1168.35|1167.85|0
1648043400000|2022-03-23 13:50:00|1168.3|1167.8|1166.95|1166.45|1168.3|1167.8|1165.8|1165.3|60
1648043700000|2022-03-23 13:55:00|1166.85|1166.35|1167.15|1166.65|1167.8|1167.3|1166.3|1165.8|67
1648044000000|2022-03-23 14:00:00|1167.2|1166.7|1169.7|1169.2|1169.85|1169.35|1166.85|1166.35|21
1648044300000|2022-03-23 14:05:00|1169.8|1169.3|1170.2|1169.7|1170.65|1170.15|1169.4|1168.9|0
1648044600000|2022-03-23 14:10:00|1170.15|1169.65|1170.25|1169.75|1170.85|1170.35|1169.9|1169.4|1
1648044900000|2022-03-23 14:15:00|1170.4|1169.9|1169.25|1168.75|1170.45|1169.95|1168.75|1168.25|3
1648045200000|2022-03-23 14:20:00|1169.3|1168.8|1170.55|1170.05|1170.7|1170.2|1168.35|1167.85|44
1648045500000|2022-03-23 14:25:00|1170.5|1170|1169.2|1168.7|1170.7|1170.2|1168.85|1168.35|2
1648045800000|2022-03-23 14:30:00|1169.25|1168.75|1169.65|1169.15|1169.7|1169.2|1168.95|1168.45|1
1648046100000|2022-03-23 14:35:00|1169.8|1169.3|1170.05|1169.55|1170.25|1169.75|1169.2|1168.7|0
1648046400000|2022-03-23 14:40:00|1169.85|1169.35|1169.35|1168.85|1169.95|1169.45|1169.2|1168.7|0
1648046700000|2022-03-23 14:45:00|1169.55|1169.05|1169.65|1169.15|1170.45|1169.95|1169.35|1168.85|0
1648047000000|2022-03-23 14:50:00|1169.75|1169.25|1170.2|1169.7|1171.05|1170.55|1169.45|1168.95|0
1648047300000|2022-03-23 14:55:00|1170.25|1169.75|1171.15|1170.65|1171.15|1170.65|1169.85|1169.35|1
1648047600000|2022-03-23 15:00:00|1171.25|1170.75|1171.35|1170.85|1171.45|1170.95|1170.85|1170.35|0
1648047900000|2022-03-23 15:05:00|1171.5|1171|1171.1|1170.6|1172.2|1171.7|1171.1|1170.6|0
1648048200000|2022-03-23 15:10:00|1171.08|1170.58|1171.88|1171.38|1171.93|1171.43|1170.83|1170.33|4
1648048500000|2022-03-23 15:15:00|1171.93|1171.43|1173.56|1171.06|1173.56|1172.18|1171.53|1171.03|0
1648048800000|2022-03-23 15:20:00|1173.58|1171.08|1174.44|1171.94|1174.54|1172.04|1173.54|1171.04|0
1648049100000|2022-03-23 15:25:00|1174.46|1171.96|1174.72|1172.22|1175.05|1172.55|1174.23|1171.73|53
1648049400000|2022-03-23 15:30:00|1174.62|1172.12|1174.28|1171.78|1174.77|1172.27|1174.03|1171.53|0
1648049700000|2022-03-23 15:35:00|1174.24|1171.74|1174.17|1171.67|1174.55|1172.05|1173.81|1171.31|0
1648050000000|2022-03-23 15:40:00|1174.19|1171.69|1174.9|1172.4|1175.13|1172.63|1173.55|1171.05|0
1648050300000|2022-03-23 15:45:00|1174.88|1172.38|1174.31|1171.81|1174.96|1172.46|1174.04|1171.54|0
1648050600000|2022-03-23 15:50:00|1174.3|1171.8|1175.77|1173.27|1175.96|1173.46|1174.04|1171.54|0
1648050900000|2022-03-23 15:55:00|1175.78|1173.28|1174.53|1172.03|1176.69|1174.19|1174.26|1171.76|0
1648051200000|2022-03-23 16:00:00|1174.55|1172.05|1176.07|1173.57|1176.94|1174.44|1174.51|1172.01|0
1648051500000|2022-03-23 16:05:00|1176.05|1173.55|1174.34|1171.84|1176.32|1173.82|1174.02|1171.52|0
1648051800000|2022-03-23 16:10:00|1174.32|1171.82|1173.57|1171.07|1174.49|1171.99|1172.41|1169.91|0
1648052100000|2022-03-23 16:15:00|1173.59|1171.09|1174.54|1172.04|1174.81|1172.31|1173.57|1171.07|0
1648052400000|2022-03-23 16:20:00|1174.65|1172.15|1174.1|1171.6|1174.93|1172.43|1173.83|1171.33|0
1648052700000|2022-03-23 16:25:00|1174.09|1171.59|1173.55|1171.05|1174.55|1172.05|1173.29|1170.79|0
1648053000000|2022-03-23 16:30:00|1173.35|1170.85|1174.57|1172.07|1174.84|1172.34|1173.34|1170.84|0
1648053300000|2022-03-23 16:35:00|1174.36|1171.86|1173.79|1171.29|1174.77|1172.27|1172.73|1170.23|0
1648053600000|2022-03-23 16:40:00|1173.75|1171.25|1172.79|1170.29|1174.06|1171.56|1172.79|1170.29|0
1648053900000|2022-03-23 16:45:00|1172.77|1170.27|1172.28|1169.78|1173.13|1170.63|1171.82|1169.32|0
1648054200000|2022-03-23 16:50:00|1172.08|1169.58|1172.86|1170.36|1173.31|1170.81|1171.98|1169.48|0
1648054500000|2022-03-23 16:55:00|1172.84|1170.34|1172.75|1170.25|1173.24|1170.74|1172.49|1169.99|0
1648054800000|2022-03-23 17:00:00|1172.73|1170.23|1172.16|1169.66|1173.45|1170.95|1171.92|1169.42|0
1648055100000|2022-03-23 17:05:00|1172.15|1169.65|1173.06|1170.56|1173.27|1170.77|1171.9|1169.4|0
1648055400000|2022-03-23 17:10:00|1173.05|1170.55|1172.76|1170.26|1173.35|1170.85|1172.18|1169.68|0
1648055700000|2022-03-23 17:15:00|1172.84|1170.34|1171.57|1169.07|1173.06|1170.56|1171.42|1168.92|0
1648056000000|2022-03-23 17:20:00|1171.56|1169.06|1170.68|1168.18|1171.86|1169.36|1170.5|1168|0
1648056300000|2022-03-23 17:25:00|1170.7|1168.2|1169.44|1166.94|1170.7|1168.2|1169.14|1166.64|0
1648056600000|2022-03-23 17:30:00|1169.42|1166.92|1170.11|1167.61|1170.64|1168.14|1168.62|1166.12|0
1648056900000|2022-03-23 17:35:00|1170.15|1167.65|1169.78|1167.28|1170.36|1167.86|1169.6|1167.1|0
1648057200000|2022-03-23 17:40:00|1169.68|1167.18|1168.93|1166.43|1169.71|1167.21|1168.85|1166.35|0
1648057500000|2022-03-23 17:45:00|1168.94|1166.44|1168.8|1166.3|1169.05|1166.55|1168.38|1165.88|0
1648057800000|2022-03-23 17:50:00|1168.78|1166.28|1169.95|1167.45|1170.12|1167.62|1168.46|1165.96|0
1648058100000|2022-03-23 17:55:00|1170.16|1167.66|1169.99|1167.49|1170.42|1167.92|1169.65|1167.15|0
1648058400000|2022-03-23 18:00:00|1169.98|1167.48|1170.73|1168.23|1170.81|1168.31|1169.34|1166.84|0
1648058700000|2022-03-23 18:05:00|1170.71|1168.21|1168.54|1166.04|1170.71|1168.21|1168.49|1165.99|0
1648059000000|2022-03-23 18:10:00|1168.56|1166.06|1168.22|1165.72|1168.83|1166.33|1168.18|1165.68|0
1648059300000|2022-03-23 18:15:00|1168.19|1165.69|1169.39|1166.89|1169.45|1166.95|1167.84|1165.34|0
1648059600000|2022-03-23 18:20:00|1169.4|1166.9|1169.04|1166.54|1169.71|1167.21|1168.54|1166.04|0
1648059900000|2022-03-23 18:25:00|1169.02|1166.52|1170.19|1167.69|1170.33|1167.83|1168.77|1166.27|0
1648060200000|2022-03-23 18:30:00|1170.39|1167.89|1169.21|1166.71|1170.66|1168.16|1168.99|1166.49|0
1648060500000|2022-03-23 18:35:00|1169.19|1166.69|1170.09|1167.59|1170.09|1167.59|1168.54|1166.04|0
1648060800000|2022-03-23 18:40:00|1170.15|1167.65|1169.94|1167.44|1170.25|1167.75|1169.6|1167.1|0
1648061100000|2022-03-23 18:45:00|1169.95|1167.45|1171.66|1169.16|1171.92|1169.42|1169.8|1167.3|0
1648061400000|2022-03-23 18:50:00|1171.64|1169.14|1171.49|1168.99|1171.91|1169.41|1170.97|1168.47|0
1648061700000|2022-03-23 18:55:00|1171.51|1169.01|1169.69|1167.19|1171.54|1169.04|1169.49|1166.99|0
1648062000000|2022-03-23 19:00:00|1169.73|1167.23|1170.65|1168.15|1171.03|1168.53|1169.37|1166.87|0
1648062300000|2022-03-23 19:05:00|1170.63|1168.13|1169.42|1166.92|1170.63|1168.13|1169.27|1166.77|0
1648062600000|2022-03-23 19:10:00|1169.41|1166.91|1169.39|1166.89|1169.98|1167.48|1168.84|1166.34|0
1648062900000|2022-03-23 19:15:00|1169.41|1166.91|1169.08|1166.58|1169.96|1167.46|1169.07|1166.57|0
1648063200000|2022-03-23 19:20:00|1169.07|1166.57|1170.6|1168.1|1170.61|1168.11|1168.76|1166.26|0
1648063500000|2022-03-23 19:25:00|1170.59|1168.09|1170.63|1168.13|1170.9|1168.4|1170.25|1167.75|0
1648063800000|2022-03-23 19:30:00|1170.61|1168.11|1169.73|1167.23|1170.97|1168.47|1169.68|1167.18|0
1648064100000|2022-03-23 19:35:00|1169.75|1167.25|1169.52|1167.02|1170.3|1167.8|1169.41|1166.91|0
1648064400000|2022-03-23 19:40:00|1169.54|1167.04|1170.02|1167.52|1170.25|1167.75|1168.28|1165.78|0
1648064700000|2022-03-23 19:45:00|1170|1167.5|1169.58|1167.08|1170.95|1168.45|1169.1|1166.6|0
1648065000000|2022-03-23 19:50:00|1169.56|1167.06|1168.02|1165.52|1169.56|1167.06|1167.57|1165.07|0
1648065300000|2022-03-23 19:55:00|1168.06|1165.56|1167.26|1164.76|1168.38|1165.88|1166.55|1164.05|0
1648065600000|2022-03-23 20:00:00|1167.24|1164.74|1166.6|1164.1|1167.24|1164.74|1166.56|1164.06|0
1648065900000|2022-03-23 20:05:00|1166.59|1164.09|1166.78|1164.28|1167.05|1164.55|1166.54|1164.04|0
1648066200000|2022-03-23 20:10:00|1166.8|1164.3|1167.11|1164.61|1167.28|1164.78|1166.76|1164.26|0
1648066500000|2022-03-23 20:15:00|1167.09|1164.59|1167.32|1164.82|1167.4|1164.9|1167.05|1164.55|0
1648066800000|2022-03-23 20:20:00|1167.31|1164.81|1167.57|1165.07|1167.57|1165.07|1167.3|1164.8|0
1648067100000|2022-03-23 20:25:00|1167.56|1165.06|1167.44|1164.94|1167.62|1165.12|1167.32|1164.82|0
1648067400000|2022-03-23 20:30:00|1167.33|1164.83|1167.81|1165.31|1168.05|1165.55|1167.32|1164.82|0
1648067700000|2022-03-23 20:35:00|1167.83|1165.33|1167.59|1165.09|1167.83|1165.33|1167.54|1165.04|0
1648068000000|2022-03-23 20:40:00|1167.58|1165.08|1167.6|1165.1|1167.6|1165.1|1167.54|1165.04|0
1648068300000|2022-03-23 20:45:00|1167.61|1165.11|1167.66|1165.16|1167.87|1165.37|1167.58|1165.08|0
1648068600000|2022-03-23 20:50:00|1167.68|1165.18|1167.89|1165.39|1167.89|1165.39|1167.45|1164.95|0
1648068900000|2022-03-23 20:55:00|1167.9|1165.4|1167.66|1165.16|1168.09|1165.59|1167.4|1164.9|0
1648069200000|2022-03-23 21:00:00|1167.45|1164.95|1167.19|1164.69|1167.45|1164.95|1167.15|1164.65|0
1648069500000|2022-03-23 21:05:00|1167.15|1164.65|1167.17|1164.67|1167.19|1164.69|1167.1|1164.6|0
1648069800000|2022-03-23 21:10:00|1167.1|1164.6|1167.19|1164.69|1167.21|1164.71|1167.1|1164.6|0
1648070100000|2022-03-23 21:15:00|1167.21|1164.71|1167.17|1164.67|1167.21|1164.71|1167.1|1164.6|0
1648070400000|2022-03-23 21:20:00|1167.12|1164.62|1167.17|1164.67|1167.19|1164.69|1167.1|1164.6|0
1648070700000|2022-03-23 21:25:00|1167.15|1164.65|1167.23|1164.73|1167.23|1164.73|1167.15|1164.65|0
1648071000000|2022-03-23 21:30:00|1167.21|1164.71|1167.25|1164.75|1167.37|1164.87|1167.21|1164.71|0
1648071300000|2022-03-23 21:35:00|1167.37|1164.87|1167.27|1164.77|1167.37|1164.87|1167.27|1164.77|0
1648071600000|2022-03-23 21:40:00|1167.31|1164.81|1167.31|1164.81|1167.37|1164.87|1167.29|1164.79|0
1648071900000|2022-03-23 21:45:00|1167.29|1164.79|1167.27|1164.77|1167.33|1164.83|1167.27|1164.77|0
1648072200000|2022-03-23 21:50:00|1167.29|1164.79|1167.29|1164.79|1167.33|1164.83|1167.27|1164.77|0
1648072500000|2022-03-23 21:55:00|1167.33|1164.83|1167.33|1164.83|1167.37|1164.87|1167.29|1164.79|0
1648072800000|2022-03-23 22:00:00|1167.34|1164.84|1166.94|1164.44|1167.69|1165.19|1166.94|1164.44|0
1648073100000|2022-03-23 22:05:00|1166.95|1164.45|1167.17|1164.67|1167.29|1164.79|1166.95|1164.45|0
1648073400000|2022-03-23 22:10:00|1167.18|1164.68|1167.1|1164.6|1167.62|1165.12|1167.06|1164.56|0
1648073700000|2022-03-23 22:15:00|1167.11|1164.61|1167.57|1165.07|1167.62|1165.12|1167.03|1164.53|0
1648074000000|2022-03-23 22:20:00|1167.58|1165.08|1167.62|1165.12|1167.67|1165.17|1167.48|1164.98|0
1648074300000|2022-03-23 22:25:00|1167.63|1165.13|1167.85|1165.35|1167.93|1165.43|1167.62|1165.12|0
1648074600000|2022-03-23 22:30:00|1167.86|1165.36|1168.21|1165.71|1168.37|1165.87|1167.86|1165.36|0
1648074900000|2022-03-23 22:35:00|1168.2|1165.7|1168.07|1165.57|1168.45|1165.95|1168|1165.5|0
1648075200000|2022-03-23 22:40:00|1168.11|1165.61|1167.93|1165.43|1168.14|1165.64|1167.93|1165.43|0
1648075500000|2022-03-23 22:45:00|1167.95|1165.45|1167.85|1165.35|1167.95|1165.45|1167.62|1165.12|0
1648075800000|2022-03-23 22:50:00|1167.86|1165.36|1167.76|1165.26|1167.93|1165.43|1167.62|1165.12|0
1648076100000|2022-03-23 22:55:00|1167.75|1165.25|1168.07|1165.57|1168.07|1165.57|1167.62|1165.12|0
1648076400000|2022-03-23 23:00:00|1168.06|1165.56|1168.45|1165.95|1168.59|1166.09|1167.76|1165.26|0
1648076700000|2022-03-23 23:05:00|1168.46|1165.96|1168.59|1166.09|1168.75|1166.25|1168.3|1165.8|0
1648077000000|2022-03-23 23:10:00|1168.6|1166.1|1168.89|1166.39|1168.92|1166.42|1168.59|1166.09|0
1648077300000|2022-03-23 23:15:00|1168.9|1166.4|1168.92|1166.42|1169.11|1166.61|1168.82|1166.32|0
1648077600000|2022-03-23 23:20:00|1168.91|1166.41|1168.78|1166.28|1169.04|1166.54|1168.75|1166.25|0
1648077900000|2022-03-23 23:25:00|1168.82|1166.32|1168.89|1166.39|1168.96|1166.46|1168.78|1166.28|0
1648078200000|2022-03-23 23:30:00|1168.9|1166.4|1168.82|1166.32|1168.96|1166.46|1168.75|1166.25|0
1648078500000|2022-03-23 23:35:00|1168.78|1166.28|1168.89|1166.39|1169.04|1166.54|1168.75|1166.25|0
1648078800000|2022-03-23 23:40:00|1168.85|1166.35|1168.52|1166.02|1168.85|1166.35|1168.45|1165.95|0
1648079100000|2022-03-23 23:45:00|1168.53|1166.03|1168.37|1165.87|1168.82|1166.32|1168.3|1165.8|0
1648079400000|2022-03-23 23:50:00|1168.38|1165.88|1168.26|1165.76|1168.4|1165.9|1168.14|1165.64|0
1648079700000|2022-03-23 23:55:00|1168.3|1165.8|1168.59|1166.09|1168.75|1166.25|1168.3|1165.8|0
1648080000000|2022-03-24 00:00:00|1168.6|1166.1|1169.41|1166.91|1169.48|1166.98|1168.52|1166.02|0
1648080300000|2022-03-24 00:05:00|1169.42|1166.92|1170.02|1167.52|1170.02|1167.52|1169.22|1166.72|0
1648080600000|2022-03-24 00:10:00|1170.03|1167.53|1170.24|1167.74|1170.24|1167.74|1169.93|1167.43|0
1648080900000|2022-03-24 00:15:00|1170.23|1167.73|1169.58|1167.08|1170.89|1168.39|1169.34|1166.84|0
1648081200000|2022-03-24 00:20:00|1169.57|1167.07|1169.33|1166.83|1169.58|1167.08|1168.5|1166|0
1648081500000|2022-03-24 00:25:00|1169.34|1166.84|1168.78|1166.28|1169.56|1167.06|1168.78|1166.28|0
1648081800000|2022-03-24 00:30:00|1168.79|1166.29|1167.31|1164.81|1168.79|1166.29|1166.95|1164.45|0
1648082100000|2022-03-24 00:35:00|1167.32|1164.82|1167.19|1164.69|1167.8|1165.3|1167.18|1164.68|0
1648082400000|2022-03-24 00:40:00|1167.15|1164.65|1168.27|1165.77|1168.28|1165.78|1167.07|1164.57|0
1648082700000|2022-03-24 00:45:00|1168.28|1165.78|1168.52|1166.02|1168.53|1166.03|1167.77|1165.27|0
1648083000000|2022-03-24 00:50:00|1168.44|1165.94|1168.01|1165.51|1168.52|1166.02|1168.01|1165.51|0
1648083300000|2022-03-24 00:55:00|1167.97|1165.47|1168.41|1165.91|1168.51|1166.01|1167.78|1165.28|0
1648083600000|2022-03-24 01:00:00|1168.4|1165.9|1168.15|1165.65|1168.51|1166.01|1167.78|1165.28|0
1648083900000|2022-03-24 01:05:00|1168.16|1165.66|1168.16|1165.66|1168.16|1165.66|1167.78|1165.28|0
1648084200000|2022-03-24 01:10:00|1168.15|1165.65|1167.78|1165.28|1168.27|1165.77|1167.78|1165.28|0
1648084500000|2022-03-24 01:15:00|1167.74|1165.24|1167.49|1164.99|1168.04|1165.54|1167.49|1164.99|0
1648084800000|2022-03-24 01:20:00|1167.5|1165|1167|1164.5|1167.75|1165.25|1166.76|1164.26|0
1648085100000|2022-03-24 01:25:00|1166.99|1164.49|1166.72|1164.22|1166.99|1164.49|1166.5|1164|0
1648085400000|2022-03-24 01:30:00|1166.73|1164.23|1167.48|1164.98|1167.49|1164.99|1166.47|1163.97|0
1648085700000|2022-03-24 01:35:00|1167.47|1164.97|1168.95|1166.45|1169.08|1166.58|1167.47|1164.97|0
1648086000000|2022-03-24 01:40:00|1168.96|1166.46|1169.71|1167.21|1169.94|1167.44|1168.71|1166.21|0
1648086300000|2022-03-24 01:45:00|1169.7|1167.2|1168.84|1166.34|1169.92|1167.42|1168.7|1166.2|0
1648086600000|2022-03-24 01:50:00|1168.88|1166.38|1169.44|1166.94|1169.56|1167.06|1168.71|1166.21|0
1648086900000|2022-03-24 01:55:00|1169.48|1166.98|1168.73|1166.23|1169.93|1167.43|1168.5|1166|0
1648087200000|2022-03-24 02:00:00|1168.74|1166.24|1168.98|1166.48|1169.22|1166.72|1168.71|1166.21|0
1648087500000|2022-03-24 02:05:00|1168.97|1166.47|1169.22|1166.72|1169.23|1166.73|1168.96|1166.46|0
1648087800000|2022-03-24 02:10:00|1169.23|1166.73|1168.71|1166.21|1169.47|1166.97|1168.71|1166.21|0
1648088100000|2022-03-24 02:15:00|1168.72|1166.22|1168.5|1166|1168.73|1166.23|1168.23|1165.73|0
1648088400000|2022-03-24 02:20:00|1168.49|1165.99|1168.49|1165.99|1168.74|1166.24|1168.48|1165.98|0
1648088700000|2022-03-24 02:25:00|1168.5|1166|1168.72|1166.22|1168.75|1166.25|1168.48|1165.98|0
1648089000000|2022-03-24 02:30:00|1168.73|1166.23|1169.58|1167.08|1169.97|1167.47|1168.73|1166.23|0
1648089300000|2022-03-24 02:35:00|1169.62|1167.12|1169.46|1166.96|1169.71|1167.21|1169.45|1166.95|0
1648089600000|2022-03-24 02:40:00|1169.47|1166.97|1169.94|1167.44|1169.94|1167.44|1169.43|1166.93|0
1648089900000|2022-03-24 02:45:00|1169.95|1167.45|1170.47|1167.97|1170.72|1168.22|1169.94|1167.44|0
1648090200000|2022-03-24 02:50:00|1170.48|1167.98|1170.2|1167.7|1170.48|1167.98|1170.19|1167.69|0
1648090500000|2022-03-24 02:55:00|1170.21|1167.71|1170.44|1167.94|1170.46|1167.96|1170.2|1167.7|0
1648090800000|2022-03-24 03:00:00|1170.45|1167.95|1169.95|1167.45|1170.47|1167.97|1169.95|1167.45|0
1648091100000|2022-03-24 03:05:00|1169.94|1167.44|1170.44|1167.94|1170.45|1167.95|1169.68|1167.18|0
1648091400000|2022-03-24 03:10:00|1170.45|1167.95|1170.68|1168.18|1170.69|1168.19|1170.43|1167.93|0
1648091700000|2022-03-24 03:15:00|1170.67|1168.17|1170.68|1168.18|1170.93|1168.43|1170.2|1167.7|0
1648092000000|2022-03-24 03:20:00|1170.69|1168.19|1170.2|1167.7|1170.69|1168.19|1170.19|1167.69|0
1648092300000|2022-03-24 03:25:00|1170.19|1167.69|1170.19|1167.69|1170.44|1167.94|1170.19|1167.69|0
1648092600000|2022-03-24 03:30:00|1170.2|1167.7|1170.44|1167.94|1170.92|1168.42|1170.18|1167.68|0
1648092900000|2022-03-24 03:35:00|1170.43|1167.93|1170.42|1167.92|1170.45|1167.95|1170.17|1167.67|0
1648093200000|2022-03-24 03:40:00|1170.43|1167.93|1170.07|1167.57|1170.44|1167.94|1170.07|1167.57|0
1648093500000|2022-03-24 03:45:00|1170.11|1167.61|1170.45|1167.95|1170.45|1167.95|1169.72|1167.22|0
1648093800000|2022-03-24 03:50:00|1170.44|1167.94|1171.22|1168.72|1171.22|1168.72|1170.44|1167.94|0
1648094100000|2022-03-24 03:55:00|1171.21|1168.71|1171.98|1169.48|1171.98|1169.48|1171.2|1168.7|0
1648094400000|2022-03-24 04:00:00|1171.93|1169.43|1171.92|1169.42|1172.19|1169.69|1171.68|1169.18|0
1648094700000|2022-03-24 04:05:00|1171.93|1169.43|1171.93|1169.43|1171.95|1169.45|1171.92|1169.42|0
1648095000000|2022-03-24 04:10:00|1171.92|1169.42|1171.68|1169.18|1171.93|1169.43|1171.67|1169.17|0
1648095300000|2022-03-24 04:15:00|1171.77|1169.27|1172.21|1169.71|1172.47|1169.97|1171.77|1169.27|0
1648095600000|2022-03-24 04:20:00|1172.22|1169.72|1171.96|1169.46|1172.22|1169.72|1171.83|1169.33|0
1648095900000|2022-03-24 04:25:00|1171.95|1169.45|1171.94|1169.44|1171.97|1169.47|1171.7|1169.2|0
1648096200000|2022-03-24 04:30:00|1171.95|1169.45|1171.95|1169.45|1172.2|1169.7|1171.72|1169.22|0
1648096500000|2022-03-24 04:35:00|1171.96|1169.46|1172.2|1169.7|1172.32|1169.82|1171.95|1169.45|0
1648096800000|2022-03-24 04:40:00|1172.19|1169.69|1172.2|1169.7|1172.44|1169.94|1172.19|1169.69|0
1648097100000|2022-03-24 04:45:00|1172.21|1169.71|1172.21|1169.71|1172.97|1170.47|1172.21|1169.71|0
1648097400000|2022-03-24 04:50:00|1172.29|1169.79|1171.97|1169.47|1172.45|1169.95|1171.95|1169.45|0
1648097700000|2022-03-24 04:55:00|1171.96|1169.46|1171.74|1169.24|1171.97|1169.47|1171.73|1169.23|0
1648098000000|2022-03-24 05:00:00|1171.75|1169.25|1172.25|1169.75|1172.28|1169.78|1171.74|1169.24|0
1648098300000|2022-03-24 05:05:00|1172.24|1169.74|1171.99|1169.49|1172.52|1170.02|1171.74|1169.24|0
1648098600000|2022-03-24 05:10:00|1172|1169.5|1172.26|1169.76|1172.73|1170.23|1171.75|1169.25|0
1648098900000|2022-03-24 05:15:00|1172.27|1169.77|1172.23|1169.73|1172.52|1170.02|1172.22|1169.72|0
1648099200000|2022-03-24 05:20:00|1172.22|1169.72|1172.47|1169.97|1172.47|1169.97|1171.99|1169.49|0
1648099500000|2022-03-24 05:25:00|1172.48|1169.98|1172.71|1170.21|1172.74|1170.24|1172.47|1169.97|0
1648099800000|2022-03-24 05:30:00|1172.72|1170.22|1173.01|1170.51|1173.02|1170.52|1172.47|1169.97|0
1648100100000|2022-03-24 05:35:00|1173|1170.5|1174.25|1171.75|1174.25|1171.75|1172.88|1170.38|0
1648100400000|2022-03-24 05:40:00|1174.24|1171.74|1174.04|1171.54|1174.26|1171.76|1173.77|1171.27|0
1648100700000|2022-03-24 05:45:00|1174.05|1171.55|1174.53|1172.03|1174.79|1172.29|1174.04|1171.54|0
1648101000000|2022-03-24 05:50:00|1174.52|1172.02|1174.27|1171.77|1174.53|1172.03|1174.26|1171.76|0
1648101300000|2022-03-24 05:55:00|1174.28|1171.78|1174.54|1172.04|1174.8|1172.3|1174.28|1171.78|0
1648101600000|2022-03-24 06:00:00|1174.62|1172.12|1175.07|1172.57|1175.31|1172.81|1174.3|1171.8|0
1648101900000|2022-03-24 06:05:00|1175.06|1172.56|1173.91|1171.41|1175.06|1172.56|1173.79|1171.29|0
1648102200000|2022-03-24 06:10:00|1173.88|1171.38|1173.54|1171.04|1173.91|1171.41|1173.29|1170.79|0
1648102500000|2022-03-24 06:15:00|1173.55|1171.05|1173.51|1171.01|1173.62|1171.12|1173.29|1170.79|0
1648102800000|2022-03-24 06:20:00|1173.47|1170.97|1173.28|1170.78|1173.75|1171.25|1173.26|1170.76|0
1648103100000|2022-03-24 06:25:00|1173.27|1170.77|1173.27|1170.77|1173.28|1170.78|1173.14|1170.64|0
1648103400000|2022-03-24 06:30:00|1173.26|1170.76|1173.36|1170.86|1173.52|1171.02|1173.15|1170.65|0
1648103700000|2022-03-24 06:35:00|1173.32|1170.82|1173.04|1170.54|1173.61|1171.11|1173.02|1170.52|0
1648104000000|2022-03-24 06:40:00|1173.05|1170.55|1173.26|1170.76|1173.28|1170.78|1173.02|1170.52|0
1648104300000|2022-03-24 06:45:00|1173.25|1170.75|1172.79|1170.29|1173.27|1170.77|1172.79|1170.29|0
1648104600000|2022-03-24 06:50:00|1172.83|1170.33|1172.37|1169.87|1172.9|1170.4|1172.37|1169.87|0
1648104900000|2022-03-24 06:55:00|1172.41|1169.91|1172.49|1169.99|1172.5|1170|1172.26|1169.76|0
1648105200000|2022-03-24 07:00:00|1172.48|1169.98|1173.68|1171.18|1174.65|1172.15|1172.38|1169.88|0
1648105500000|2022-03-24 07:05:00|1173.6|1171.1|1173.66|1171.16|1173.66|1171.16|1172.48|1169.98|0
1648105800000|2022-03-24 07:10:00|1173.67|1171.17|1174.64|1172.14|1175.11|1172.61|1173.66|1171.16|0
1648106100000|2022-03-24 07:15:00|1174.65|1172.15|1176.13|1173.63|1176.37|1173.87|1174.41|1171.91|0
1648106400000|2022-03-24 07:20:00|1176.14|1173.64|1174.39|1171.89|1176.5|1174|1174.03|1171.53|0
1648106700000|2022-03-24 07:25:00|1174.35|1171.85|1175.59|1173.09|1175.6|1173.1|1174.13|1171.63|0
1648107000000|2022-03-24 07:30:00|1175.67|1173.17|1174.89|1172.39|1175.83|1173.33|1174.88|1172.38|0
1648107300000|2022-03-24 07:35:00|1174.88|1172.38|1174.14|1171.64|1175.12|1172.62|1174.13|1171.63|0
1648107600000|2022-03-24 07:40:00|1174.15|1171.65|1174.63|1172.13|1175.12|1172.62|1174.13|1171.63|0
1648107900000|2022-03-24 07:45:00|1174.59|1172.09|1174.14|1171.64|1174.9|1172.4|1174.14|1171.64|0
1648108200000|2022-03-24 07:50:00|1174.15|1171.65|1173.19|1170.69|1174.15|1171.65|1173.19|1170.69|0
1648108500000|2022-03-24 07:55:00|1173.23|1170.73|1173.43|1170.93|1173.93|1171.43|1173.18|1170.68|0
1648108800000|2022-03-24 08:00:00|1173.51|1171.01|1174.08|1171.58|1175.2|1172.7|1172.75|1170.25|0
1648109100000|2022-03-24 08:05:00|1173.74|1171.24|1169.73|1169.23|1174.28|1171.78|1169.63|1169.13|0
1648109400000|2022-03-24 08:10:00|1169.63|1169.13|1166.78|1166.28|1170.13|1169.63|1163.98|1163.48|50
1648109700000|2022-03-24 08:15:00|1166.83|1166.33|1168.18|1167.68|1169.73|1169.23|1166.33|1165.83|1
1648110000000|2022-03-24 08:20:00|1168.28|1167.78|1169.28|1168.78|1170.03|1169.53|1168.23|1167.73|9
1648110300000|2022-03-24 08:25:00|1169.38|1168.88|1169.88|1169.38|1170.58|1170.08|1169.13|1168.63|9
1648110600000|2022-03-24 08:30:00|1169.93|1169.43|1170.68|1170.18|1171.38|1170.88|1168.93|1168.43|7
1648110900000|2022-03-24 08:35:00|1170.73|1170.23|1172.58|1172.08|1173.03|1172.53|1170.23|1169.73|8
1648111200000|2022-03-24 08:40:00|1172.68|1172.18|1173.58|1173.08|1173.88|1173.38|1172.28|1171.78|1
1648111500000|2022-03-24 08:45:00|1173.73|1173.23|1172.18|1171.68|1173.73|1173.23|1172.08|1171.58|7
1648111800000|2022-03-24 08:50:00|1172.23|1171.73|1172.33|1171.83|1173.08|1172.58|1172.03|1171.53|8
1648112100000|2022-03-24 08:55:00|1172.38|1171.88|1173.63|1173.13|1173.98|1173.48|1172.28|1171.78|1
1648112400000|2022-03-24 09:00:00|1173.68|1173.18|1172.78|1172.28|1173.83|1173.33|1172.38|1171.88|1
1648112700000|2022-03-24 09:05:00|1172.63|1172.13|1173.33|1172.83|1173.83|1173.33|1172.63|1172.13|0
1648113000000|2022-03-24 09:10:00|1173.28|1172.78|1174.33|1173.83|1174.43|1173.93|1172.63|1172.13|0
1648113300000|2022-03-24 09:15:00|1174.23|1173.73|1172.73|1172.23|1174.23|1173.73|1171.08|1170.58|0
1648113600000|2022-03-24 09:20:00|1172.68|1172.18|1172.98|1172.48|1173.08|1172.58|1172.18|1171.68|0
1648113900000|2022-03-24 09:25:00|1172.93|1172.43|1173.88|1173.38|1173.88|1173.38|1172.48|1171.98|0
1648114200000|2022-03-24 09:30:00|1173.78|1173.28|1170.48|1169.98|1173.88|1173.38|1170.48|1169.98|0
1648114500000|2022-03-24 09:35:00|1170.58|1170.08|1170.68|1170.18|1171.28|1170.78|1170.18|1169.68|0
1648114800000|2022-03-24 09:40:00|1170.73|1170.23|1171.28|1170.78|1171.88|1171.38|1170.63|1170.13|0
1648115100000|2022-03-24 09:45:00|1171.18|1170.68|1169.73|1169.23|1171.28|1170.78|1168.58|1168.08|0
1648115400000|2022-03-24 09:50:00|1169.78|1169.28|1169.58|1169.08|1170.53|1170.03|1169.58|1169.08|0
1648115700000|2022-03-24 09:55:00|1169.48|1168.98|1169.93|1169.43|1170.38|1169.88|1169.33|1168.83|0
1648116000000|2022-03-24 10:00:00|1169.88|1169.38|1168.48|1167.98|1169.88|1169.38|1168.38|1167.88|0
1648116300000|2022-03-24 10:05:00|1168.43|1167.93|1168.58|1168.08|1169.28|1168.78|1168.28|1167.78|0
1648116600000|2022-03-24 10:10:00|1168.53|1168.03|1168.93|1168.43|1168.98|1168.48|1168.28|1167.78|0
1648116900000|2022-03-24 10:15:00|1169.08|1168.58|1171.18|1170.68|1171.28|1170.78|1169.08|1168.58|0
1648117200000|2022-03-24 10:20:00|1171.13|1170.63|1170.28|1169.78|1171.58|1171.08|1169.78|1169.28|0
1648117500000|2022-03-24 10:25:00|1170.18|1169.68|1169.58|1169.08|1170.28|1169.78|1168.88|1168.38|0
1648117800000|2022-03-24 10:30:00|1169.68|1169.18|1168.98|1168.48|1169.83|1169.33|1168.78|1168.28|0
1648118100000|2022-03-24 10:35:00|1168.88|1168.38|1168.28|1167.78|1168.98|1168.48|1168.13|1167.63|0
1648118400000|2022-03-24 10:40:00|1168.13|1167.63|1167.23|1166.73|1168.58|1168.08|1167.08|1166.58|7
1648118700000|2022-03-24 10:45:00|1167.28|1166.78|1167.93|1167.43|1168.08|1167.58|1167.13|1166.63|0
1648119000000|2022-03-24 10:50:00|1167.98|1167.48|1167.48|1166.98|1168.08|1167.58|1167.43|1166.93|0
1648119300000|2022-03-24 10:55:00|1167.53|1167.03|1168.28|1167.78|1168.33|1167.83|1167.33|1166.83|0
1648119600000|2022-03-24 11:00:00|1168.33|1167.83|1169.78|1169.28|1169.83|1169.33|1168.23|1167.73|7
1648119900000|2022-03-24 11:05:00|1169.83|1169.33|1169.88|1169.38|1170.83|1170.33|1169.63|1169.13|4
1648120200000|2022-03-24 11:10:00|1169.93|1169.43|1169.48|1168.98|1170.33|1169.83|1169.33|1168.83|0
1648120500000|2022-03-24 11:15:00|1169.73|1169.23|1170.88|1170.38|1170.88|1170.38|1169.73|1169.23|1
1648120800000|2022-03-24 11:20:00|1170.83|1170.33|1171.33|1170.83|1171.43|1170.93|1170.23|1169.73|1
1648121100000|2022-03-24 11:25:00|1171.23|1170.73|1171.08|1170.58|1171.78|1171.28|1170.98|1170.48|1
1648121400000|2022-03-24 11:30:00|1171.03|1170.53|1171.68|1171.18|1171.73|1171.23|1170.93|1170.43|7
1648121700000|2022-03-24 11:35:00|1171.73|1171.23|1171.08|1170.58|1171.88|1171.38|1170.93|1170.43|0
1648122000000|2022-03-24 11:40:00|1170.98|1170.48|1171.63|1171.13|1171.93|1171.43|1167.93|1167.43|11
1648122300000|2022-03-24 11:45:00|1171.58|1171.08|1171.83|1171.33|1171.88|1171.38|1171.03|1170.53|0
1648122600000|2022-03-24 11:50:00|1171.88|1171.38|1171.13|1170.63|1172.18|1171.68|1171.03|1170.53|0
1648122900000|2022-03-24 11:55:00|1171.08|1170.58|1172.43|1171.93|1172.43|1171.93|1171.03|1170.53|0
1648123200000|2022-03-24 12:00:00|1172.38|1171.88|1171.93|1171.43|1172.43|1171.93|1171.43|1170.93|0
1648123500000|2022-03-24 12:05:00|1172.08|1171.58|1171.68|1171.18|1172.08|1171.58|1171.53|1171.03|0
1648123800000|2022-03-24 12:10:00|1171.63|1171.13|1171.63|1171.13|1172.03|1171.53|1171.38|1170.88|0
1648124100000|2022-03-24 12:15:00|1171.58|1171.08|1170.63|1170.13|1171.73|1171.23|1170.53|1170.03|0
1648124400000|2022-03-24 12:20:00|1170.48|1169.98|1170.23|1169.73|1170.78|1170.28|1169.93|1169.43|2
1648124700000|2022-03-24 12:25:00|1170.33|1169.83|1171.63|1171.13|1171.63|1171.13|1170.33|1169.83|0
1648125000000|2022-03-24 12:30:00|1171.68|1171.18|1171.58|1171.08|1171.88|1171.38|1171.43|1170.93|0
1648125300000|2022-03-24 12:35:00|1171.53|1171.03|1171.03|1170.53|1171.58|1171.08|1170.93|1170.43|5
1648125600000|2022-03-24 12:40:00|1171.11|1170.61|1171.81|1171.31|1171.81|1171.31|1171.01|1170.51|0
1648125900000|2022-03-24 12:45:00|1171.71|1171.21|1172.31|1171.81|1172.36|1171.86|1171.31|1170.81|0
1648126200000|2022-03-24 12:50:00|1172.46|1171.96|1172.41|1171.91|1173.36|1172.86|1172.01|1171.51|0
1648126500000|2022-03-24 12:55:00|1172.31|1171.81|1172.21|1171.71|1172.31|1171.81|1171.71|1171.21|0
1648126800000|2022-03-24 13:00:00|1172.11|1171.61|1170.41|1169.91|1172.11|1171.61|1170.31|1169.81|2
1648127100000|2022-03-24 13:05:00|1170.36|1169.86|1167.76|1167.26|1170.36|1169.86|1167.61|1167.11|16
1648127400000|2022-03-24 13:10:00|1168.06|1167.56|1167.26|1166.76|1168.41|1167.91|1166.86|1166.36|0
1648127700000|2022-03-24 13:15:00|1167.36|1166.86|1167.36|1166.86|1167.86|1167.36|1166.66|1166.16|0
1648128000000|2022-03-24 13:20:00|1167.21|1166.71|1167.76|1167.26|1167.91|1167.41|1167.01|1166.51|0
1648128300000|2022-03-24 13:25:00|1167.81|1167.31|1166.96|1166.46|1167.81|1167.31|1166.86|1166.36|0
1648128600000|2022-03-24 13:30:00|1167.06|1166.56|1166.36|1165.86|1167.26|1166.76|1165.21|1164.71|4
1648128900000|2022-03-24 13:35:00|1166.31|1165.81|1165.91|1165.41|1166.31|1165.81|1165.36|1164.86|2
1648129200000|2022-03-24 13:40:00|1165.86|1165.36|1166.61|1166.11|1166.86|1166.36|1165.76|1165.26|38
1648129500000|2022-03-24 13:45:00|1166.66|1166.16|1167.56|1167.06|1167.86|1167.36|1166.26|1165.76|1
1648129800000|2022-03-24 13:50:00|1167.71|1167.21|1168.01|1167.51|1168.76|1168.26|1166.71|1166.21|0
1648130100000|2022-03-24 13:55:00|1167.91|1167.41|1167.01|1166.51|1168.16|1167.66|1166.66|1166.16|1
1648130400000|2022-03-24 14:00:00|1167.06|1166.56|1166.86|1166.36|1167.36|1166.86|1166.56|1166.06|9
1648130700000|2022-03-24 14:05:00|1166.91|1166.41|1166.61|1166.11|1167.61|1167.11|1166.26|1165.76|8
1648131000000|2022-03-24 14:10:00|1166.76|1166.26|1166.11|1165.61|1167.66|1167.16|1166.06|1165.56|0
1648131300000|2022-03-24 14:15:00|1166.16|1165.66|1165.96|1165.46|1166.26|1165.76|1165.31|1164.81|1
1648131600000|2022-03-24 14:20:00|1165.91|1165.41|1165.01|1164.51|1166.26|1165.76|1164.86|1164.36|0
1648131900000|2022-03-24 14:25:00|1164.96|1164.46|1165.96|1165.46|1166.66|1166.16|1164.96|1164.46|1
1648132200000|2022-03-24 14:30:00|1165.86|1165.36|1165.01|1164.51|1166.26|1165.76|1164.71|1164.21|0
1648132500000|2022-03-24 14:35:00|1165.06|1164.56|1165.66|1165.16|1165.86|1165.36|1165.01|1164.51|1
1648132800000|2022-03-24 14:40:00|1165.71|1165.21|1165.86|1165.36|1166.21|1165.71|1165.06|1164.56|0
1648133100000|2022-03-24 14:45:00|1165.91|1165.41|1165.96|1165.46|1166.91|1166.41|1165.61|1165.11|1
1648133400000|2022-03-24 14:50:00|1165.81|1165.31|1166.16|1165.66|1166.36|1165.86|1165.36|1164.86|0
1648133700000|2022-03-24 14:55:00|1166.21|1165.71|1166.46|1165.96|1167.11|1166.61|1166.06|1165.56|1
1648134000000|2022-03-24 15:00:00|1166.51|1166.01|1166.91|1166.41|1168.01|1167.51|1165.71|1165.21|16
1648134300000|2022-03-24 15:05:00|1166.96|1166.46|1167.16|1166.66|1167.21|1166.71|1166.36|1165.86|29
1648134600000|2022-03-24 15:10:00|1167.29|1166.79|1167.54|1167.04|1167.59|1167.09|1166.69|1166.19|62
1648134900000|2022-03-24 15:15:00|1167.74|1167.24|1169.31|1166.81|1169.31|1167.89|1167.29|1166.79|97
1648135200000|2022-03-24 15:20:00|1169.29|1166.79|1170.57|1168.07|1171|1168.5|1169.18|1166.68|0
1648135500000|2022-03-24 15:25:00|1170.55|1168.05|1173.15|1170.65|1173.56|1171.06|1170.28|1167.78|0
1648135800000|2022-03-24 15:30:00|1173.13|1170.63|1172.03|1169.53|1173.49|1170.99|1171.72|1169.22|1013
1648136100000|2022-03-24 15:35:00|1172.01|1169.51|1172.63|1170.13|1172.88|1170.38|1171.97|1169.47|0
1648136400000|2022-03-24 15:40:00|1172.65|1170.15|1173.42|1170.92|1173.72|1171.22|1172.43|1169.93|0
1648136700000|2022-03-24 15:45:00|1173.41|1170.91|1171.93|1169.43|1173.41|1170.91|1171.93|1169.43|0
1648137000000|2022-03-24 15:50:00|1171.89|1169.39|1170.84|1168.34|1171.93|1169.43|1170.8|1168.3|0
1648137300000|2022-03-24 15:55:00|1170.82|1168.32|1170.02|1167.52|1171|1168.5|1169.98|1167.48|0
1648137600000|2022-03-24 16:00:00|1170.04|1167.54|1167.75|1165.25|1170.55|1168.05|1167.75|1165.25|0
1648137900000|2022-03-24 16:05:00|1167.55|1165.05|1168.65|1166.15|1168.85|1166.35|1167.21|1164.71|0
1648138200000|2022-03-24 16:10:00|1168.85|1166.35|1169.1|1166.6|1169.36|1166.86|1168.57|1166.07|0
1648138500000|2022-03-24 16:15:00|1169.11|1166.61|1169.71|1167.21|1169.73|1167.23|1168.51|1166.01|0
1648138800000|2022-03-24 16:20:00|1169.73|1167.23|1169.37|1166.87|1170.06|1167.56|1169.37|1166.87|0
1648139100000|2022-03-24 16:25:00|1169.35|1166.85|1169.68|1167.18|1170.29|1167.79|1168.08|1165.58|0
1648139400000|2022-03-24 16:30:00|1169.47|1166.97|1168|1165.5|1169.49|1166.99|1167.33|1164.83|0
1648139700000|2022-03-24 16:35:00|1167.59|1165.09|1168.49|1165.99|1168.83|1166.33|1166.7|1164.2|0
1648140000000|2022-03-24 16:40:00|1168.46|1165.96|1169.37|1166.87|1169.37|1166.87|1168.11|1165.61|0
1648140300000|2022-03-24 16:45:00|1169.35|1166.85|1168.95|1166.45|1169.35|1166.85|1168.48|1165.98|0
1648140600000|2022-03-24 16:50:00|1168.97|1166.47|1170.03|1167.53|1170.05|1167.55|1168.93|1166.43|0
1648140900000|2022-03-24 16:55:00|1170.01|1167.51|1170.29|1167.79|1170.54|1168.04|1169.72|1167.22|0
1648141200000|2022-03-24 17:00:00|1170.31|1167.81|1169.95|1167.45|1171.55|1169.05|1169.71|1167.21|0
1648141500000|2022-03-24 17:05:00|1169.97|1167.47|1169.6|1167.1|1170.78|1168.28|1169.2|1166.7|0
1648141800000|2022-03-24 17:10:00|1169.71|1167.21|1170.15|1167.65|1170.24|1167.74|1169.25|1166.75|0
1648142100000|2022-03-24 17:15:00|1170.25|1167.75|1171.18|1168.68|1171.29|1168.79|1170.11|1167.61|0
1648142400000|2022-03-24 17:20:00|1171.16|1168.66|1170.9|1168.4|1171.82|1169.32|1170.54|1168.04|0
1648142700000|2022-03-24 17:25:00|1170.91|1168.41|1171.24|1168.74|1171.83|1169.33|1170.88|1168.38|0
1648143000000|2022-03-24 17:30:00|1171.26|1168.76|1170.69|1168.19|1171.53|1169.03|1170.33|1167.83|0
1648143300000|2022-03-24 17:35:00|1170.71|1168.21|1171.2|1168.7|1171.45|1168.95|1170.53|1168.03|0
1648143600000|2022-03-24 17:40:00|1171.18|1168.68|1171.55|1169.05|1171.62|1169.12|1170.94|1168.44|0
1648143900000|2022-03-24 17:45:00|1171.54|1169.04|1171.62|1169.12|1171.95|1169.45|1171.3|1168.8|0
1648144200000|2022-03-24 17:50:00|1171.64|1169.14|1171.32|1168.82|1171.77|1169.27|1171.28|1168.78|0
1648144500000|2022-03-24 17:55:00|1171.3|1168.8|1171.51|1169.01|1171.58|1169.08|1171.04|1168.54|0
1648144800000|2022-03-24 18:00:00|1171.49|1168.99|1172.55|1170.05|1172.82|1170.32|1171.24|1168.74|0
1648145100000|2022-03-24 18:05:00|1172.53|1170.03|1171.4|1168.9|1172.53|1170.03|1171.11|1168.61|0
1648145400000|2022-03-24 18:10:00|1171.38|1168.88|1171.13|1168.63|1171.42|1168.92|1170.37|1167.87|0
1648145700000|2022-03-24 18:15:00|1171.15|1168.65|1170.89|1168.39|1171.7|1169.2|1170.83|1168.33|0
1648146000000|2022-03-24 18:20:00|1170.87|1168.37|1170.51|1168.01|1171.13|1168.63|1170.15|1167.65|0
1648146300000|2022-03-24 18:25:00|1170.53|1168.03|1170.79|1168.29|1171.04|1168.54|1170.19|1167.69|0
1648146600000|2022-03-24 18:30:00|1171|1168.5|1170.62|1168.12|1171.3|1168.8|1170.33|1167.83|0
1648146900000|2022-03-24 18:35:00|1170.64|1168.14|1170.75|1168.25|1170.77|1168.27|1170.07|1167.57|0
1648147200000|2022-03-24 18:40:00|1170.74|1168.24|1170.47|1167.97|1171|1168.5|1170.41|1167.91|0
1648147500000|2022-03-24 18:45:00|1170.49|1167.99|1169.6|1167.1|1170.49|1167.99|1169.24|1166.74|0
1648147800000|2022-03-24 18:50:00|1169.66|1167.16|1170.36|1167.86|1170.85|1168.35|1169.62|1167.12|0
1648148100000|2022-03-24 18:55:00|1170.38|1167.88|1170.42|1167.92|1170.7|1168.2|1169.81|1167.31|0
1648148400000|2022-03-24 19:00:00|1170.41|1167.91|1169.89|1167.39|1170.5|1168|1169.49|1166.99|0
1648148700000|2022-03-24 19:05:00|1169.87|1167.37|1171.24|1168.74|1171.44|1168.94|1169.86|1167.36|0
1648149000000|2022-03-24 19:10:00|1171.22|1168.72|1171.31|1168.81|1171.73|1169.23|1171.2|1168.7|0
1648149300000|2022-03-24 19:15:00|1171.3|1168.8|1171.91|1169.41|1171.91|1169.41|1171.02|1168.52|0
1648149600000|2022-03-24 19:20:00|1171.93|1169.43|1172.65|1170.15|1172.84|1170.34|1171.91|1169.41|0
1648149900000|2022-03-24 19:25:00|1172.67|1170.17|1172.99|1170.49|1173.56|1171.06|1172.67|1170.17|0
1648150200000|2022-03-24 19:30:00|1173.01|1170.51|1172.61|1170.11|1173.32|1170.82|1172.08|1169.58|0
1648150500000|2022-03-24 19:35:00|1172.63|1170.13|1172.23|1169.73|1172.89|1170.39|1172|1169.5|0
1648150800000|2022-03-24 19:40:00|1172.21|1169.71|1172.55|1170.05|1172.55|1170.05|1171.38|1168.88|0
1648151100000|2022-03-24 19:45:00|1172.57|1170.07|1172.91|1170.41|1172.91|1170.41|1172.29|1169.79|0
1648151400000|2022-03-24 19:50:00|1172.97|1170.47|1173.39|1170.89|1173.98|1171.48|1172.97|1170.47|0
1648151700000|2022-03-24 19:55:00|1173.41|1170.91|1174.65|1172.15|1174.69|1172.19|1173.01|1170.51|0
1648152000000|2022-03-24 20:00:00|1174.69|1172.19|1174.31|1171.81|1174.75|1172.25|1174.22|1171.72|0
1648152300000|2022-03-24 20:05:00|1174.33|1171.83|1174.24|1171.74|1174.35|1171.85|1174.03|1171.53|0
1648152600000|2022-03-24 20:10:00|1174.03|1171.53|1174.46|1171.96|1174.5|1172|1173.5|1171|0
1648152900000|2022-03-24 20:15:00|1174.48|1171.98|1174.27|1171.77|1174.71|1172.21|1174.07|1171.57|0
1648153200000|2022-03-24 20:20:00|1174.29|1171.79|1174.9|1172.4|1175.15|1172.65|1174.29|1171.79|0
1648153500000|2022-03-24 20:25:00|1175.11|1172.61|1175.13|1172.63|1175.31|1172.81|1174.86|1172.36|0
1648153800000|2022-03-24 20:30:00|1175.12|1172.62|1174.9|1172.4|1175.19|1172.69|1174.9|1172.4|0
1648154100000|2022-03-24 20:35:00|1175|1172.5|1175.33|1172.83|1175.33|1172.83|1174.9|1172.4|0
1648154400000|2022-03-24 20:40:00|1175.35|1172.85|1175.31|1172.81|1175.35|1172.85|1175.11|1172.61|0
1648154700000|2022-03-24 20:45:00|1175.11|1172.61|1174.9|1172.4|1175.31|1172.81|1174.9|1172.4|0
1648155000000|2022-03-24 20:50:00|1174.7|1172.2|1174.9|1172.4|1175.11|1172.61|1174.7|1172.2|0
1648155300000|2022-03-24 20:55:00|1174.8|1172.3|1174.7|1172.2|1175.11|1172.61|1174.59|1172.09|0
1648155600000|2022-03-24 21:00:00|1174.6|1172.1|1174.84|1172.34|1174.95|1172.45|1174.6|1172.1|0
1648155900000|2022-03-24 21:05:00|1174.86|1172.36|1174.88|1172.38|1174.88|1172.38|1174.84|1172.34|0
1648156200000|2022-03-24 21:10:00|1174.8|1172.3|1174.88|1172.38|1174.88|1172.38|1174.8|1172.3|0
1648156500000|2022-03-24 21:15:00|1174.86|1172.36|1174.88|1172.38|1174.88|1172.38|1174.86|1172.36|0
1648156800000|2022-03-24 21:20:00|1174.91|1172.41|1174.91|1172.41|1174.97|1172.47|1174.86|1172.36|0
1648157100000|2022-03-24 21:25:00|1174.93|1172.43|1174.93|1172.43|1174.99|1172.49|1174.93|1172.43|0
1648157400000|2022-03-24 21:30:00|1174.86|1172.36|1174.86|1172.36|1174.86|1172.36|1174.86|1172.36|0
1648157700000|2022-03-24 21:35:00|1174.84|1172.34|1174.8|1172.3|1174.84|1172.34|1174.8|1172.3|0
1648158000000|2022-03-24 21:40:00|1174.72|1172.22|1174.72|1172.22|1174.72|1172.22|1174.72|1172.22|0
1648158300000|2022-03-24 21:45:00|1174.7|1172.2|1174.72|1172.22|1174.72|1172.22|1174.7|1172.2|0
1648158600000|2022-03-24 21:50:00|1174.86|1172.36|1174.91|1172.41|1174.97|1172.47|1174.72|1172.22|0
1648158900000|2022-03-24 21:55:00|1174.84|1172.34|1174.82|1172.32|1174.91|1172.41|1174.8|1172.3|0
1648159200000|2022-03-24 22:00:00|1174.81|1172.31|1175.01|1172.51|1175.27|1172.77|1174.31|1171.81|0
1648159500000|2022-03-24 22:05:00|1175.02|1172.52|1174.38|1171.88|1175.04|1172.54|1174.26|1171.76|0
1648159800000|2022-03-24 22:10:00|1174.39|1171.89|1174|1171.5|1174.5|1172|1173.82|1171.32|0
1648160100000|2022-03-24 22:15:00|1173.98|1171.48|1174.34|1171.84|1174.39|1171.89|1173.82|1171.32|0
1648160400000|2022-03-24 22:20:00|1174.29|1171.79|1174.39|1171.89|1174.6|1172.1|1174.29|1171.79|0
1648160700000|2022-03-24 22:25:00|1174.59|1172.09|1174.66|1172.16|1175.18|1172.68|1174.59|1172.09|0
1648161000000|2022-03-24 22:30:00|1174.62|1172.12|1174.29|1171.79|1174.69|1172.19|1174.24|1171.74|0
1648161300000|2022-03-24 22:35:00|1174.28|1171.78|1174.14|1171.64|1174.5|1172|1174.07|1171.57|0
1648161600000|2022-03-24 22:40:00|1174.1|1171.6|1174.14|1171.64|1174.21|1171.71|1174.07|1171.57|0
1648161900000|2022-03-24 22:45:00|1174.13|1171.63|1174.43|1171.93|1174.5|1172|1174.07|1171.57|0
1648162200000|2022-03-24 22:50:00|1174.42|1171.92|1174.36|1171.86|1174.59|1172.09|1174.29|1171.79|0
1648162500000|2022-03-24 22:55:00|1174.35|1171.85|1173.84|1171.34|1174.35|1171.85|1173.77|1171.27|0
1648162800000|2022-03-24 23:00:00|1173.83|1171.33|1173.77|1171.27|1173.98|1171.48|1173.77|1171.27|0
1648163100000|2022-03-24 23:05:00|1173.78|1171.28|1173.83|1171.33|1173.98|1171.48|1173.77|1171.27|0
1648163400000|2022-03-24 23:10:00|1173.79|1171.29|1173.39|1170.89|1173.84|1171.34|1173.25|1170.75|0
1648163700000|2022-03-24 23:15:00|1173.4|1170.9|1173.84|1171.34|1173.98|1171.48|1173.4|1170.9|0
1648164000000|2022-03-24 23:20:00|1173.89|1171.39|1174.36|1171.86|1174.36|1171.86|1173.77|1171.27|0
1648164300000|2022-03-24 23:25:00|1174.35|1171.85|1174.14|1171.64|1174.59|1172.09|1174.1|1171.6|0
1648164600000|2022-03-24 23:30:00|1174.1|1171.6|1173.98|1171.48|1174.29|1171.79|1173.91|1171.41|0
1648164900000|2022-03-24 23:35:00|1173.97|1171.47|1173.77|1171.27|1174.21|1171.71|1173.63|1171.13|0
1648165200000|2022-03-24 23:40:00|1173.76|1171.26|1173.98|1171.48|1173.98|1171.48|1173.54|1171.04|0
1648165500000|2022-03-24 23:45:00|1173.99|1171.49|1173.91|1171.41|1174.21|1171.71|1173.77|1171.27|0
1648165800000|2022-03-24 23:50:00|1173.89|1171.39|1173.91|1171.41|1174.14|1171.64|1173.77|1171.27|0
1648166100000|2022-03-24 23:55:00|1173.92|1171.42|1173.77|1171.27|1174.07|1171.57|1173.7|1171.2|0
1648166400000|2022-03-25 00:00:00|1173.79|1171.29|1173.11|1170.61|1173.91|1171.41|1172.95|1170.45|0
1648166700000|2022-03-25 00:05:00|1173.12|1170.62|1172.81|1170.31|1173.18|1170.68|1172.66|1170.16|0
1648167000000|2022-03-25 00:10:00|1172.79|1170.29|1172.36|1169.86|1172.88|1170.38|1172.22|1169.72|0
1648167300000|2022-03-25 00:15:00|1172.37|1169.87|1172.06|1169.56|1172.5|1170|1170.74|1168.24|0
1648167600000|2022-03-25 00:20:00|1172.05|1169.55|1171.56|1169.06|1172.31|1169.81|1171.56|1169.06|0
1648167900000|2022-03-25 00:25:00|1171.57|1169.07|1171.82|1169.32|1172.05|1169.55|1171.55|1169.05|0
1648168200000|2022-03-25 00:30:00|1171.9|1169.4|1172.76|1170.26|1172.78|1170.28|1171.9|1169.4|0
1648168500000|2022-03-25 00:35:00|1172.77|1170.27|1172.9|1170.4|1173.03|1170.53|1172.29|1169.79|0
1648168800000|2022-03-25 00:40:00|1172.94|1170.44|1172.78|1170.28|1173.25|1170.75|1172.78|1170.28|0
1648169100000|2022-03-25 00:45:00|1172.79|1170.29|1172.79|1170.29|1173.14|1170.64|1172.77|1170.27|0
1648169400000|2022-03-25 00:50:00|1172.8|1170.3|1172.07|1169.57|1172.8|1170.3|1172.04|1169.54|0
1648169700000|2022-03-25 00:55:00|1172.06|1169.56|1171.82|1169.32|1172.56|1170.06|1171.82|1169.32|0
1648170000000|2022-03-25 01:00:00|1171.78|1169.28|1171.61|1169.11|1171.87|1169.37|1171.37|1168.87|0
1648170300000|2022-03-25 01:05:00|1171.62|1169.12|1172.13|1169.63|1172.13|1169.63|1171.61|1169.11|0
1648170600000|2022-03-25 01:10:00|1172.12|1169.62|1172.82|1170.32|1172.84|1170.34|1172.12|1169.62|0
1648170900000|2022-03-25 01:15:00|1172.83|1170.33|1172.57|1170.07|1172.83|1170.33|1172.32|1169.82|0
1648171200000|2022-03-25 01:20:00|1172.58|1170.08|1171.73|1169.23|1172.58|1170.08|1171.35|1168.85|0
1648171500000|2022-03-25 01:25:00|1171.77|1169.27|1172.36|1169.86|1172.37|1169.87|1171.15|1168.65|0
1648171800000|2022-03-25 01:30:00|1172.35|1169.85|1172.35|1169.85|1172.6|1170.1|1172.09|1169.59|0
1648172100000|2022-03-25 01:35:00|1172.36|1169.86|1172.58|1170.08|1172.84|1170.34|1172.1|1169.6|0
1648172400000|2022-03-25 01:40:00|1172.59|1170.09|1173.09|1170.59|1173.09|1170.59|1172.57|1170.07|0
1648172700000|2022-03-25 01:45:00|1173.1|1170.6|1173.08|1170.58|1173.33|1170.83|1172.83|1170.33|0
1648173000000|2022-03-25 01:50:00|1173.07|1170.57|1176.8|1174.3|1177.16|1174.66|1173.07|1170.57|0
1648173300000|2022-03-25 01:55:00|1176.76|1174.26|1175.46|1172.96|1177.17|1174.67|1174.97|1172.47|0
1648173600000|2022-03-25 02:00:00|1175.45|1172.95|1174.71|1172.21|1175.46|1172.96|1174.71|1172.21|0
1648173900000|2022-03-25 02:05:00|1174.72|1172.22|1174.75|1172.25|1174.98|1172.48|1174.25|1171.75|0
1648174200000|2022-03-25 02:10:00|1174.71|1172.21|1173.88|1171.38|1174.98|1172.48|1173.87|1171.37|0
1648174500000|2022-03-25 02:15:00|1174|1171.5|1174.26|1171.76|1174.51|1172.01|1173.75|1171.25|0
1648174800000|2022-03-25 02:20:00|1174.22|1171.72|1173.51|1171.01|1174.26|1171.76|1173.51|1171.01|0
1648175100000|2022-03-25 02:25:00|1173.5|1171|1173.25|1170.75|1173.51|1171.01|1173.23|1170.73|0
1648175400000|2022-03-25 02:30:00|1173.24|1170.74|1173.46|1170.96|1173.47|1170.97|1172.73|1170.23|0
1648175700000|2022-03-25 02:35:00|1173.47|1170.97|1173.76|1171.26|1174.01|1171.51|1173.22|1170.72|0
1648176000000|2022-03-25 02:40:00|1173.77|1171.27|1173.38|1170.88|1174|1171.5|1173.13|1170.63|0
1648176300000|2022-03-25 02:45:00|1173.5|1171|1173.26|1170.76|1173.51|1171.01|1173.25|1170.75|0
1648176600000|2022-03-25 02:50:00|1173.27|1170.77|1173.5|1171|1173.76|1171.26|1173.24|1170.74|0
1648176900000|2022-03-25 02:55:00|1173.49|1170.99|1173.53|1171.03|1173.53|1171.03|1173.25|1170.75|0
1648177200000|2022-03-25 03:00:00|1173.52|1171.02|1173.78|1171.28|1173.78|1171.28|1173.28|1170.78|0
1648177500000|2022-03-25 03:05:00|1173.77|1171.27|1173.3|1170.8|1174.27|1171.77|1173.3|1170.8|0
1648177800000|2022-03-25 03:10:00|1173.29|1170.79|1172.8|1170.3|1173.29|1170.79|1172.56|1170.06|0
1648178100000|2022-03-25 03:15:00|1172.76|1170.26|1172.53|1170.03|1172.81|1170.31|1172.53|1170.03|0
1648178400000|2022-03-25 03:20:00|1172.52|1170.02|1172.52|1170.02|1172.53|1170.03|1172.26|1169.76|0
1648178700000|2022-03-25 03:25:00|1172.51|1170.01|1172.04|1169.54|1172.78|1170.28|1172.04|1169.54|0
1648179000000|2022-03-25 03:30:00|1172.05|1169.55|1172.54|1170.04|1172.79|1170.29|1172.05|1169.55|0
1648179300000|2022-03-25 03:35:00|1172.53|1170.03|1172.17|1169.67|1172.79|1170.29|1172.05|1169.55|0
1648179600000|2022-03-25 03:40:00|1172.2|1169.7|1171.53|1169.03|1172.28|1169.78|1171.52|1169.02|0
1648179900000|2022-03-25 03:45:00|1171.54|1169.04|1171.76|1169.26|1171.78|1169.28|1171.42|1168.92|0
1648180200000|2022-03-25 03:50:00|1171.77|1169.27|1171.89|1169.39|1172.02|1169.52|1171.53|1169.03|0
1648180500000|2022-03-25 03:55:00|1171.86|1169.36|1172.28|1169.78|1172.28|1169.78|1171.78|1169.28|0
1648180800000|2022-03-25 04:00:00|1172.27|1169.77|1172.53|1170.03|1172.53|1170.03|1172.04|1169.54|0
1648181100000|2022-03-25 04:05:00|1172.52|1170.02|1172.53|1170.03|1172.54|1170.04|1172.28|1169.78|0
1648181400000|2022-03-25 04:10:00|1172.54|1170.04|1173.02|1170.52|1173.52|1171.02|1172.54|1170.04|0
1648181700000|2022-03-25 04:15:00|1173.01|1170.51|1172.81|1170.31|1173.05|1170.55|1172.55|1170.05|0
1648182000000|2022-03-25 04:20:00|1172.89|1170.39|1172.69|1170.19|1173.05|1170.55|1172.57|1170.07|0
1648182300000|2022-03-25 04:25:00|1172.73|1170.23|1173.3|1170.8|1173.3|1170.8|1172.73|1170.23|0
1648182600000|2022-03-25 04:30:00|1173.29|1170.79|1173.52|1171.02|1173.79|1171.29|1173.05|1170.55|0
1648182900000|2022-03-25 04:35:00|1173.53|1171.03|1173.64|1171.14|1173.77|1171.27|1173.51|1171.01|0
1648183200000|2022-03-25 04:40:00|1173.63|1171.13|1174.01|1171.51|1174.26|1171.76|1173.63|1171.13|0
1648183500000|2022-03-25 04:45:00|1174|1171.5|1174.27|1171.77|1174.52|1172.02|1174|1171.5|0
1648183800000|2022-03-25 04:50:00|1174.26|1171.76|1174.28|1171.78|1174.53|1172.03|1174.04|1171.54|0
1648184100000|2022-03-25 04:55:00|1174.29|1171.79|1175.83|1173.33|1176.59|1174.09|1174.16|1171.66|0
1648184400000|2022-03-25 05:00:00|1175.82|1173.32|1174.62|1172.12|1175.82|1173.32|1174.62|1172.12|0
1648184700000|2022-03-25 05:05:00|1174.63|1172.13|1173.81|1171.31|1174.75|1172.25|1173.81|1171.31|0
1648185000000|2022-03-25 05:10:00|1173.65|1171.15|1173.9|1171.4|1174.15|1171.65|1173.64|1171.14|0
1648185300000|2022-03-25 05:15:00|1173.86|1171.36|1173.51|1171.01|1173.9|1171.4|1173.38|1170.88|0
1648185600000|2022-03-25 05:20:00|1173.5|1171|1173.52|1171.02|1173.9|1171.4|1173.38|1170.88|0
1648185900000|2022-03-25 05:25:00|1173.53|1171.03|1173.49|1170.99|1174.03|1171.53|1173.36|1170.86|0
1648186200000|2022-03-25 05:30:00|1173.52|1171.02|1172.64|1170.14|1173.6|1171.1|1172.38|1169.88|0
1648186500000|2022-03-25 05:35:00|1172.63|1170.13|1172.88|1170.38|1172.88|1170.38|1172.38|1169.88|0
1648186800000|2022-03-25 05:40:00|1172.87|1170.37|1172.25|1169.75|1172.99|1170.49|1172|1169.5|0
1648187100000|2022-03-25 05:45:00|1172.29|1169.79|1172.65|1170.15|1173.01|1170.51|1172.13|1169.63|0
1648187400000|2022-03-25 05:50:00|1172.66|1170.16|1172.42|1169.92|1172.88|1170.38|1172.15|1169.65|0
1648187700000|2022-03-25 05:55:00|1172.41|1169.91|1172.19|1169.69|1173.14|1170.64|1172.18|1169.68|0
1648188000000|2022-03-25 06:00:00|1172.18|1169.68|1172.42|1169.92|1172.69|1170.19|1172.18|1169.68|0
1648188300000|2022-03-25 06:05:00|1172.43|1169.93|1171.94|1169.44|1172.68|1170.18|1171.94|1169.44|0
1648188600000|2022-03-25 06:10:00|1171.95|1169.45|1172.91|1170.41|1173.15|1170.65|1171.95|1169.45|0
1648188900000|2022-03-25 06:15:00|1172.92|1170.42|1172.71|1170.21|1173.18|1170.68|1172.69|1170.19|0
1648189200000|2022-03-25 06:20:00|1172.79|1170.29|1173.19|1170.69|1173.2|1170.7|1172.7|1170.2|0
1648189500000|2022-03-25 06:25:00|1173.18|1170.68|1173.15|1170.65|1173.28|1170.78|1172.79|1170.29|0
1648189800000|2022-03-25 06:30:00|1173.16|1170.66|1173.62|1171.12|1173.86|1171.36|1173.16|1170.66|0
1648190100000|2022-03-25 06:35:00|1173.7|1171.2|1173.82|1171.32|1174.05|1171.55|1173.6|1171.1|0
1648190400000|2022-03-25 06:40:00|1173.89|1171.39|1173.34|1170.84|1174.3|1171.8|1173.09|1170.59|0
1648190700000|2022-03-25 06:45:00|1173.33|1170.83|1173.34|1170.84|1173.34|1170.84|1173.09|1170.59|0
1648191000000|2022-03-25 06:50:00|1173.33|1170.83|1173.37|1170.87|1173.38|1170.88|1173.1|1170.6|0
1648191300000|2022-03-25 06:55:00|1173.36|1170.86|1174.13|1171.63|1174.13|1171.63|1173.13|1170.63|0
1648191600000|2022-03-25 07:00:00|1174.12|1171.62|1174.07|1171.57|1174.78|1172.28|1173.34|1170.84|0
1648191900000|2022-03-25 07:05:00|1174.04|1171.54|1173.3|1170.8|1174.51|1172.01|1173.29|1170.79|0
1648192200000|2022-03-25 07:10:00|1173.29|1170.79|1173.6|1171.1|1173.6|1171.1|1173.07|1170.57|0
1648192500000|2022-03-25 07:15:00|1173.61|1171.11|1172.36|1169.86|1173.62|1171.12|1172.12|1169.62|0
1648192800000|2022-03-25 07:20:00|1172.37|1169.87|1172.35|1169.85|1172.58|1170.08|1171.6|1169.1|0
1648193100000|2022-03-25 07:25:00|1172.34|1169.84|1170.92|1168.42|1172.34|1169.84|1170.91|1168.41|0
1648193400000|2022-03-25 07:30:00|1171|1168.5|1171.89|1169.39|1171.89|1169.39|1170.7|1168.2|0
1648193700000|2022-03-25 07:35:00|1171.88|1169.38|1171.88|1169.38|1172.59|1170.09|1171.16|1168.66|0
1648194000000|2022-03-25 07:40:00|1171.89|1169.39|1171.17|1168.67|1172.13|1169.63|1171.16|1168.66|0
1648194300000|2022-03-25 07:45:00|1171.21|1168.71|1171.17|1168.67|1171.79|1169.29|1170.94|1168.44|0
1648194600000|2022-03-25 07:50:00|1171.18|1168.68|1172.15|1169.65|1172.39|1169.89|1171.17|1168.67|0
1648194900000|2022-03-25 07:55:00|1172.14|1169.64|1172.67|1170.17|1172.79|1170.29|1171.68|1169.18|0
1648195200000|2022-03-25 08:00:00|1172.59|1170.09|1167.79|1167.29|1173.13|1170.63|1164.74|1164.24|48
1648195500000|2022-03-25 08:05:00|1167.74|1167.24|1166.24|1165.74|1167.74|1167.24|1165.89|1165.39|16
1648195800000|2022-03-25 08:10:00|1166.19|1165.69|1166.64|1166.14|1166.69|1166.19|1165.34|1164.84|12
1648196100000|2022-03-25 08:15:00|1166.69|1166.19|1167.94|1167.44|1168.14|1167.64|1166.44|1165.94|12
1648196400000|2022-03-25 08:20:00|1167.84|1167.34|1168.19|1167.69|1168.24|1167.74|1166.74|1166.24|0
1648196700000|2022-03-25 08:25:00|1168.09|1167.59|1167.29|1166.79|1168.74|1168.24|1167.14|1166.64|0
1648197000000|2022-03-25 08:30:00|1167.24|1166.74|1166.49|1165.99|1167.39|1166.89|1166.19|1165.69|0
1648197300000|2022-03-25 08:35:00|1166.59|1166.09|1166.99|1166.49|1167.24|1166.74|1166.19|1165.69|1
1648197600000|2022-03-25 08:40:00|1166.89|1166.39|1166.39|1165.89|1166.89|1166.39|1165.29|1164.79|0
1648197900000|2022-03-25 08:45:00|1166.29|1165.79|1165.54|1165.04|1166.29|1165.79|1164.79|1164.29|5
1648198200000|2022-03-25 08:50:00|1165.26|1164.76|1164.41|1163.91|1165.36|1164.86|1163.61|1163.11|0
1648198500000|2022-03-25 08:55:00|1164.46|1163.96|1164.46|1163.96|1164.81|1164.31|1164.06|1163.56|1
1648198800000|2022-03-25 09:00:00|1164.41|1163.91|1161.86|1161.36|1164.41|1163.91|1161.56|1161.06|12
1648199100000|2022-03-25 09:05:00|1162.11|1161.61|1162.06|1161.56|1162.56|1162.06|1160.41|1159.91|17
1648199400000|2022-03-25 09:10:00|1162.11|1161.61|1161.76|1161.26|1162.66|1162.16|1161.76|1161.26|19
1648199700000|2022-03-25 09:15:00|1161.66|1161.16|1162.06|1161.56|1162.41|1161.91|1161.06|1160.56|1
1648200000000|2022-03-25 09:20:00|1162.16|1161.66|1163.36|1162.86|1163.61|1163.11|1162.16|1161.66|2
1648200300000|2022-03-25 09:25:00|1163.41|1162.91|1163.51|1163.01|1163.66|1163.16|1162.71|1162.21|1
1648200600000|2022-03-25 09:30:00|1163.61|1163.11|1164.86|1164.36|1164.86|1164.36|1162.96|1162.46|20
1648200900000|2022-03-25 09:35:00|1164.76|1164.26|1165.21|1164.71|1165.26|1164.76|1164.31|1163.81|1
1648201200000|2022-03-25 09:40:00|1165.16|1164.66|1166.01|1165.51|1166.06|1165.56|1164.76|1164.26|0
1648201500000|2022-03-25 09:45:00|1166.06|1165.56|1167.46|1166.96|1167.91|1167.41|1165.91|1165.41|0
1648201800000|2022-03-25 09:50:00|1167.56|1167.06|1168.01|1167.51|1168.41|1167.91|1167.56|1167.06|2
1648202100000|2022-03-25 09:55:00|1167.96|1167.46|1167.76|1167.26|1168.56|1168.06|1167.56|1167.06|2
1648202400000|2022-03-25 10:00:00|1167.81|1167.31|1167.61|1167.11|1167.96|1167.46|1167.31|1166.81|12
1648202700000|2022-03-25 10:05:00|1167.66|1167.16|1167.86|1167.36|1168.21|1167.71|1167.31|1166.81|2
1648203000000|2022-03-25 10:10:00|1167.81|1167.31|1167.76|1167.26|1167.91|1167.41|1167.21|1166.71|0
1648203300000|2022-03-25 10:15:00|1167.71|1167.21|1168.41|1167.91|1168.66|1168.16|1167.66|1167.16|11
1648203600000|2022-03-25 10:20:00|1168.46|1167.96|1169.21|1168.71|1169.46|1168.96|1168.31|1167.81|0
1648203900000|2022-03-25 10:25:00|1169.26|1168.76|1169.66|1169.16|1170.31|1169.81|1169.26|1168.76|0
1648204200000|2022-03-25 10:30:00|1169.76|1169.26|1169.26|1168.76|1170.01|1169.51|1169.21|1168.71|3
1648204500000|2022-03-25 10:35:00|1169.31|1168.81|1169.86|1169.36|1170.06|1169.56|1169.21|1168.71|29
1648204800000|2022-03-25 10:40:00|1169.81|1169.31|1169.81|1169.31|1170.41|1169.91|1169.66|1169.16|8
1648205100000|2022-03-25 10:45:00|1169.86|1169.36|1170.56|1170.06|1170.61|1170.11|1169.81|1169.31|0
1648205400000|2022-03-25 10:50:00|1170.61|1170.11|1171.66|1171.16|1171.66|1171.16|1170.61|1170.11|17
1648205700000|2022-03-25 10:55:00|1171.61|1171.11|1172.51|1172.01|1172.76|1172.26|1171.61|1171.11|9
1648206000000|2022-03-25 11:00:00|1172.76|1172.26|1173.61|1173.11|1173.66|1173.16|1172.71|1172.21|30
1648206300000|2022-03-25 11:05:00|1173.51|1173.01|1173.31|1172.81|1174.16|1173.66|1173.31|1172.81|0
1648206600000|2022-03-25 11:10:00|1173.36|1172.86|1171.01|1170.51|1173.51|1173.01|1170.56|1170.06|0
1648206900000|2022-03-25 11:15:00|1171.06|1170.56|1171.46|1170.96|1171.86|1171.36|1170.96|1170.46|8
1648207200000|2022-03-25 11:20:00|1171.41|1170.91|1171.91|1171.41|1172.01|1171.51|1171.21|1170.71|0
1648207500000|2022-03-25 11:25:00|1171.96|1171.46|1172.36|1171.86|1172.36|1171.86|1171.71|1171.21|0
1648207800000|2022-03-25 11:30:00|1172.31|1171.81|1171.41|1170.91|1172.51|1172.01|1171.36|1170.86|0
1648208100000|2022-03-25 11:35:00|1171.36|1170.86|1172.11|1171.61|1172.21|1171.71|1171.21|1170.71|0
1648208400000|2022-03-25 11:40:00|1172.06|1171.56|1172.66|1172.16|1172.66|1172.16|1172.06|1171.56|0
1648208700000|2022-03-25 11:45:00|1172.86|1172.36|1172.71|1172.21|1173.11|1172.61|1172.31|1171.81|0
1648209000000|2022-03-25 11:50:00|1172.46|1171.96|1173.06|1172.56|1173.21|1172.71|1172.21|1171.71|0
1648209300000|2022-03-25 11:55:00|1172.96|1172.46|1173.26|1172.76|1173.26|1172.76|1172.51|1172.01|0
1648209600000|2022-03-25 12:00:00|1172.96|1172.46|1173.31|1172.81|1173.71|1173.21|1172.96|1172.46|1
1648209900000|2022-03-25 12:05:00|1173.36|1172.86|1172.51|1172.01|1173.46|1172.96|1172.51|1172.01|0
1648210200000|2022-03-25 12:10:00|1172.56|1172.06|1172.01|1171.51|1172.56|1172.06|1171.96|1171.46|0
1648210500000|2022-03-25 12:15:00|1171.91|1171.41|1172.06|1171.56|1172.06|1171.56|1171.76|1171.26|0
1648210800000|2022-03-25 12:20:00|1172.01|1171.51|1172.06|1171.56|1172.56|1172.06|1171.96|1171.46|0
1648211100000|2022-03-25 12:25:00|1172.16|1171.66|1173.31|1172.81|1173.31|1172.81|1172.16|1171.66|0
1648211400000|2022-03-25 12:30:00|1173.36|1172.86|1171.66|1171.16|1173.36|1172.86|1171.66|1171.16|17
1648211700000|2022-03-25 12:35:00|1171.61|1171.11|1171.76|1171.26|1172.06|1171.56|1171.46|1170.96|0
1648212000000|2022-03-25 12:40:00|1171.7|1171.2|1171.55|1171.05|1171.7|1171.2|1171|1170.5|0
1648212300000|2022-03-25 12:45:00|1171.45|1170.95|1171.65|1171.15|1172.3|1171.8|1171.4|1170.9|0
1648212600000|2022-03-25 12:50:00|1171.9|1171.4|1171.9|1171.4|1171.9|1171.4|1171.3|1170.8|1
1648212900000|2022-03-25 12:55:00|1172|1171.5|1171.95|1171.45|1172.3|1171.8|1171.85|1171.35|0
1648213200000|2022-03-25 13:00:00|1172|1171.5|1171.8|1171.3|1172.25|1171.75|1171.75|1171.25|0
1648213500000|2022-03-25 13:05:00|1171.75|1171.25|1172.1|1171.6|1172.5|1172|1171.75|1171.25|0
1648213800000|2022-03-25 13:10:00|1172.05|1171.55|1170.8|1170.3|1172.35|1171.85|1170.6|1170.1|1
1648214100000|2022-03-25 13:15:00|1170.9|1170.4|1170.5|1170|1171.25|1170.75|1170.25|1169.75|0
1648214400000|2022-03-25 13:20:00|1170.6|1170.1|1171.2|1170.7|1171.5|1171|1170.2|1169.7|10
1648214700000|2022-03-25 13:25:00|1171.25|1170.75|1170.8|1170.3|1171.6|1171.1|1170.5|1170|0
1648215000000|2022-03-25 13:30:00|1170.7|1170.2|1171.3|1170.8|1171.5|1171|1169.9|1169.4|13
1648215300000|2022-03-25 13:35:00|1171.2|1170.7|1171.85|1171.35|1172.35|1171.85|1170.95|1170.45|6
1648215600000|2022-03-25 13:40:00|1171.8|1171.3|1172.6|1172.1|1172.85|1172.35|1171.75|1171.25|0
1648215900000|2022-03-25 13:45:00|1172.5|1172|1171.3|1170.8|1172.7|1172.2|1171.1|1170.6|0
1648216200000|2022-03-25 13:50:00|1171.2|1170.7|1170.9|1170.4|1171.55|1171.05|1170.2|1169.7|2
1648216500000|2022-03-25 13:55:00|1170.75|1170.25|1171.05|1170.55|1171.2|1170.7|1170.25|1169.75|1
1648216800000|2022-03-25 14:00:00|1170.95|1170.45|1171.45|1170.95|1171.55|1171.05|1170.5|1170|75
1648217100000|2022-03-25 14:05:00|1171.35|1170.85|1171.45|1170.95|1171.8|1171.3|1170.75|1170.25|9
1648217400000|2022-03-25 14:10:00|1171.4|1170.9|1171.65|1171.15|1172.25|1171.75|1171.15|1170.65|0
1648217700000|2022-03-25 14:15:00|1171.55|1171.05|1171.05|1170.55|1172.25|1171.75|1171|1170.5|0
1648218000000|2022-03-25 14:20:00|1171.1|1170.6|1171.05|1170.55|1171.85|1171.35|1170.85|1170.35|0
1648218300000|2022-03-25 14:25:00|1171|1170.5|1170.95|1170.45|1171.25|1170.75|1170.25|1169.75|1
1648218600000|2022-03-25 14:30:00|1170.9|1170.4|1170.3|1169.8|1170.9|1170.4|1169.35|1168.85|0
1648218900000|2022-03-25 14:35:00|1170.35|1169.85|1170.85|1170.35|1171.3|1170.8|1170.1|1169.6|0
1648219200000|2022-03-25 14:40:00|1170.8|1170.3|1170.6|1170.1|1170.9|1170.4|1170.45|1169.95|14
1648219500000|2022-03-25 14:45:00|1170.5|1170|1172.3|1171.8|1172.3|1171.8|1170.4|1169.9|0
1648219800000|2022-03-25 14:50:00|1172.2|1171.7|1172.65|1172.15|1173.2|1172.7|1171.95|1171.45|0
1648220100000|2022-03-25 14:55:00|1172.6|1172.1|1172.15|1171.65|1172.8|1172.3|1171.9|1171.4|1
1648220400000|2022-03-25 15:00:00|1172.2|1171.7|1172.85|1172.35|1173.1|1172.6|1171.95|1171.45|35
1648220700000|2022-03-25 15:05:00|1172.9|1172.4|1172.7|1172.2|1174.1|1173.6|1172.4|1171.9|6
1648221000000|2022-03-25 15:10:00|1172.64|1172.14|1171.74|1171.24|1172.64|1172.14|1171.14|1170.64|6
1648221300000|2022-03-25 15:15:00|1171.69|1171.19|1173.03|1170.53|1173.59|1173.09|1171.64|1170.31|63
1648221600000|2022-03-25 15:20:00|1173.07|1170.57|1170.03|1167.53|1173.26|1170.76|1170.03|1167.53|0
1648221900000|2022-03-25 15:25:00|1170.24|1167.74|1170.02|1167.52|1170.37|1167.87|1167.89|1165.39|0
1648222200000|2022-03-25 15:30:00|1170|1167.5|1170.14|1167.64|1170.85|1168.35|1168.9|1166.4|0
1648222500000|2022-03-25 15:35:00|1170.12|1167.62|1169.22|1166.72|1170.97|1168.47|1169.18|1166.68|0
1648222800000|2022-03-25 15:40:00|1169.21|1166.71|1171.83|1169.33|1171.83|1169.33|1169.17|1166.67|0
1648223100000|2022-03-25 15:45:00|1171.81|1169.31|1170.91|1168.41|1172.01|1169.51|1170.66|1168.16|0
1648223400000|2022-03-25 15:50:00|1170.93|1168.43|1170.75|1168.25|1172|1169.5|1170.56|1168.06|0
1648223700000|2022-03-25 15:55:00|1170.71|1168.21|1170.18|1167.68|1170.91|1168.41|1169.39|1166.89|0
1648224000000|2022-03-25 16:00:00|1170.2|1167.7|1170.42|1167.92|1170.85|1168.35|1169.78|1167.28|0
1648224300000|2022-03-25 16:05:00|1170.44|1167.94|1171.88|1169.38|1172.15|1169.65|1170.42|1167.92|0
1648224600000|2022-03-25 16:10:00|1171.84|1169.34|1172.38|1169.88|1172.61|1170.11|1171.64|1169.14|0
1648224900000|2022-03-25 16:15:00|1172.44|1169.94|1173.18|1170.68|1173.34|1170.84|1172.06|1169.56|0
1648225200000|2022-03-25 16:20:00|1173.29|1170.79|1172.7|1170.2|1173.29|1170.79|1172|1169.5|0
1648225500000|2022-03-25 16:25:00|1172.71|1170.21|1173.26|1170.76|1173.53|1171.03|1171.99|1169.49|0
1648225800000|2022-03-25 16:30:00|1173.25|1170.75|1172.59|1170.09|1173.27|1170.77|1171.68|1169.18|0
1648226100000|2022-03-25 16:35:00|1172.38|1169.88|1170.13|1167.63|1172.59|1170.09|1169.6|1167.1|0
1648226400000|2022-03-25 16:40:00|1170.12|1167.62|1170.97|1168.47|1170.98|1168.48|1169.68|1167.18|0
1648226700000|2022-03-25 16:45:00|1170.98|1168.48|1172.04|1169.54|1172.2|1169.7|1170.94|1168.44|0
1648227000000|2022-03-25 16:50:00|1172.02|1169.52|1171.23|1168.73|1172.76|1170.26|1171.07|1168.57|0
1648227300000|2022-03-25 16:55:00|1171.24|1168.74|1172.27|1169.77|1172.34|1169.84|1170.77|1168.27|0
1648227600000|2022-03-25 17:00:00|1172.28|1169.78|1172.66|1170.16|1172.74|1170.24|1171.48|1168.98|0
1648227900000|2022-03-25 17:05:00|1172.64|1170.14|1172.64|1170.14|1173.23|1170.73|1172.05|1169.55|0
1648228200000|2022-03-25 17:10:00|1172.56|1170.06|1172.24|1169.74|1172.62|1170.12|1171.65|1169.15|0
1648228500000|2022-03-25 17:15:00|1172.26|1169.76|1174.14|1171.64|1174.46|1171.96|1172.26|1169.76|0
1648228800000|2022-03-25 17:20:00|1174.16|1171.66|1172.44|1169.94|1174.67|1172.17|1172.42|1169.92|0
1648229100000|2022-03-25 17:25:00|1172.43|1169.93|1173.82|1171.32|1173.86|1171.36|1172.43|1169.93|0
1648229400000|2022-03-25 17:30:00|1173.84|1171.34|1175|1172.5|1175|1172.5|1173.63|1171.13|0
1648229700000|2022-03-25 17:35:00|1175.02|1172.52|1175.03|1172.53|1175.3|1172.8|1174.65|1172.15|0
1648230000000|2022-03-25 17:40:00|1175.05|1172.55|1175.53|1173.03|1175.79|1173.29|1174.33|1171.83|0
1648230300000|2022-03-25 17:45:00|1175.54|1173.04|1175.81|1173.31|1176.07|1173.57|1175.16|1172.66|0
1648230600000|2022-03-25 17:50:00|1175.83|1173.33|1176.39|1173.89|1176.42|1173.92|1175.81|1173.31|0
1648230900000|2022-03-25 17:55:00|1176.4|1173.9|1177.59|1175.09|1177.86|1175.36|1176.4|1173.9|0
1648231200000|2022-03-25 18:00:00|1177.61|1175.11|1177.96|1175.46|1178.3|1175.8|1177.03|1174.53|0
1648231500000|2022-03-25 18:05:00|1177.94|1175.44|1178.11|1175.61|1178.34|1175.84|1177.77|1175.27|0
1648231800000|2022-03-25 18:10:00|1178.09|1175.59|1177.6|1175.1|1178.38|1175.88|1177.26|1174.76|0
1648232100000|2022-03-25 18:15:00|1177.62|1175.12|1176.99|1174.49|1177.72|1175.22|1176.98|1174.48|0
1648232400000|2022-03-25 18:20:00|1177.01|1174.51|1177.37|1174.87|1177.42|1174.92|1177.01|1174.51|0
1648232700000|2022-03-25 18:25:00|1177.38|1174.88|1177.89|1175.39|1178|1175.5|1177.26|1174.76|0
1648233000000|2022-03-25 18:30:00|1177.9|1175.4|1178.19|1175.69|1178.57|1176.07|1177.89|1175.39|0
1648233300000|2022-03-25 18:35:00|1178.17|1175.67|1177.95|1175.45|1178.53|1176.03|1177.85|1175.35|0
1648233600000|2022-03-25 18:40:00|1177.93|1175.43|1178.44|1175.94|1178.44|1175.94|1177.75|1175.25|0
1648233900000|2022-03-25 18:45:00|1178.48|1175.98|1178.15|1175.65|1178.53|1176.03|1177.85|1175.35|0
1648234200000|2022-03-25 18:50:00|1178.17|1175.67|1178.78|1176.28|1178.82|1176.32|1178.11|1175.61|0
1648234500000|2022-03-25 18:55:00|1178.8|1176.3|1178.44|1175.94|1178.88|1176.38|1178.15|1175.65|0
1648234800000|2022-03-25 19:00:00|1178.45|1175.95|1177.37|1174.87|1178.49|1175.99|1176.74|1174.24|0
1648235100000|2022-03-25 19:05:00|1177.39|1174.89|1176.44|1173.94|1177.65|1175.15|1176.38|1173.88|0
1648235400000|2022-03-25 19:10:00|1176.46|1173.96|1177.43|1174.93|1177.67|1175.17|1176.42|1173.92|0
1648235700000|2022-03-25 19:15:00|1177.45|1174.95|1176.43|1173.93|1177.52|1175.02|1176.15|1173.65|0
1648236000000|2022-03-25 19:20:00|1176.46|1173.96|1175.55|1173.05|1176.46|1173.96|1175.09|1172.59|0
1648236300000|2022-03-25 19:25:00|1175.56|1173.06|1175.16|1172.66|1176.06|1173.56|1174.91|1172.41|0
1648236600000|2022-03-25 19:30:00|1175.15|1172.65|1175.21|1172.71|1175.58|1173.08|1174.47|1171.97|0
1648236900000|2022-03-25 19:35:00|1175.19|1172.69|1175.27|1172.77|1176.43|1173.93|1175.1|1172.6|0
1648237200000|2022-03-25 19:40:00|1175.29|1172.79|1176.51|1174.01|1177.03|1174.53|1175.29|1172.79|0
1648237500000|2022-03-25 19:45:00|1176.55|1174.05|1177.73|1175.23|1177.75|1175.25|1176.55|1174.05|0
1648237800000|2022-03-25 19:50:00|1177.81|1175.31|1178.51|1176.01|1178.55|1176.05|1177.41|1174.91|0
1648238100000|2022-03-25 19:55:00|1178.53|1176.03|1179.53|1177.03|1179.87|1177.37|1178.48|1175.98|0
1648238400000|2022-03-25 20:00:00|1179.47|1176.97|1179.46|1176.96|1179.72|1177.22|1178.99|1176.49|0
1648238700000|2022-03-25 20:05:00|1179.44|1176.94|1179.04|1176.54|1179.61|1177.11|1179.04|1176.54|0
1648239000000|2022-03-25 20:10:00|1179.06|1176.56|1179.13|1176.63|1179.15|1176.65|1179.04|1176.54|0
1648239300000|2022-03-25 20:15:00|1179.11|1176.61|1179.35|1176.85|1179.36|1176.86|1179.11|1176.61|0
1648239600000|2022-03-25 20:20:00|1179.36|1176.86|1179.11|1176.61|1179.46|1176.96|1179.11|1176.61|0
1648239900000|2022-03-25 20:25:00|1179.13|1176.63|1179.34|1176.84|1179.37|1176.87|1179.12|1176.62|0
1648240200000|2022-03-25 20:30:00|1179.32|1176.82|1179.32|1176.82|1179.36|1176.86|1179.3|1176.8|0
1648240500000|2022-03-25 20:35:00|1179.34|1176.84|1179.34|1176.84|1179.36|1176.86|1179.32|1176.82|0
1648240800000|2022-03-25 20:40:00|1179.35|1176.85|1179.38|1176.88|1179.38|1176.88|1179.34|1176.84|0
1648241100000|2022-03-25 20:45:00|1179.36|1176.86|1179.38|1176.88|1179.4|1176.9|1179.17|1176.67|0
1648241400000|2022-03-25 20:50:00|1179.28|1176.78|1178.99|1176.49|1179.38|1176.88|1178.97|1176.47|0
1648241700000|2022-03-25 20:55:00|1178.97|1176.47|1179.08|1176.58|1179.38|1176.88|1178.86|1176.36|0
1648242000000|2022-03-25 21:00:00|1178.95|1176.45|1178.88|1176.38|1178.95|1176.45|1178.88|1176.38|0
1648418400000|2022-03-27 22:00:00|1178.87|1176.37|1179.66|1177.16|1180.02|1177.52|1178.63|1176.13|0
1648418700000|2022-03-27 22:05:00|1179.67|1177.17|1179.66|1177.16|1179.69|1177.19|1179.24|1176.74|0
1648419000000|2022-03-27 22:10:00|1179.62|1177.12|1179.24|1176.74|1179.66|1177.16|1178.96|1176.46|0
1648419300000|2022-03-27 22:15:00|1179.23|1176.73|1178.96|1176.46|1179.47|1176.97|1178.77|1176.27|0
1648419600000|2022-03-27 22:20:00|1178.98|1176.48|1178.39|1175.89|1179.03|1176.53|1178.25|1175.75|0
1648419900000|2022-03-27 22:25:00|1178.38|1175.88|1178.18|1175.68|1178.39|1175.89|1178.11|1175.61|0
1648420200000|2022-03-27 22:30:00|1178.2|1175.7|1177.8|1175.3|1178.39|1175.89|1177.66|1175.16|0
1648420500000|2022-03-27 22:35:00|1177.81|1175.31|1177.66|1175.16|1178.06|1175.56|1177.61|1175.11|0
1648420800000|2022-03-27 22:40:00|1177.61|1175.11|1177.43|1174.93|1177.73|1175.23|1177.14|1174.64|0
1648421100000|2022-03-27 22:45:00|1177.44|1174.94|1177.5|1175|1177.59|1175.09|1176.91|1174.41|0
1648421400000|2022-03-27 22:50:00|1177.49|1174.99|1176.84|1174.34|1177.49|1174.99|1176.39|1173.89|0
1648421700000|2022-03-27 22:55:00|1176.85|1174.35|1176.77|1174.27|1176.95|1174.45|1176.62|1174.12|0
1648422000000|2022-03-27 23:00:00|1176.78|1174.28|1177.14|1174.64|1177.21|1174.71|1176.7|1174.2|0
1648422300000|2022-03-27 23:05:00|1177.15|1174.65|1176.84|1174.34|1177.5|1175|1176.77|1174.27|0
1648422600000|2022-03-27 23:10:00|1176.88|1174.38|1177.07|1174.57|1177.07|1174.57|1176.46|1173.96|0
1648422900000|2022-03-27 23:15:00|1177.06|1174.56|1177.5|1175|1177.87|1175.37|1176.98|1174.48|0
1648423200000|2022-03-27 23:20:00|1177.54|1175.04|1177.66|1175.16|1177.87|1175.37|1177.5|1175|0
1648423500000|2022-03-27 23:25:00|1177.65|1175.15|1177.4|1174.9|1177.65|1175.15|1177.21|1174.71|0
1648423800000|2022-03-27 23:30:00|1177.41|1174.91|1177.17|1174.67|1177.59|1175.09|1176.91|1174.41|0
1648424100000|2022-03-27 23:35:00|1177.16|1174.66|1177.03|1174.53|1177.21|1174.71|1176.91|1174.41|0
1648424400000|2022-03-27 23:40:00|1177.02|1174.52|1177.14|1174.64|1177.4|1174.9|1176.77|1174.27|0
1648424700000|2022-03-27 23:45:00|1177.13|1174.63|1176.79|1174.29|1177.13|1174.63|1176.72|1174.22|0
1648425000000|2022-03-27 23:50:00|1176.77|1174.27|1176.91|1174.41|1176.98|1174.48|1176.7|1174.2|0
1648425300000|2022-03-27 23:55:00|1176.9|1174.4|1176.11|1173.61|1176.91|1174.41|1176.11|1173.61|0
1648425600000|2022-03-28 00:00:00|1176.1|1173.6|1175.61|1173.11|1176.11|1173.61|1175.35|1172.85|0
1648425900000|2022-03-28 00:05:00|1175.59|1173.09|1175.66|1173.16|1175.94|1173.44|1175.35|1172.85|0
1648426200000|2022-03-28 00:10:00|1175.65|1173.15|1175.09|1172.59|1175.73|1173.23|1175.09|1172.59|0
1648426500000|2022-03-28 00:15:00|1175.13|1172.63|1175.86|1173.36|1175.86|1173.36|1174.57|1172.07|0
1648426800000|2022-03-28 00:20:00|1175.87|1173.37|1176.09|1173.59|1176.56|1174.06|1175.74|1173.24|0
1648427100000|2022-03-28 00:25:00|1176.1|1173.6|1176.7|1174.2|1176.7|1174.2|1176.08|1173.58|0
1648427400000|2022-03-28 00:30:00|1176.66|1174.16|1176.31|1173.81|1176.66|1174.16|1176.07|1173.57|0
1648427700000|2022-03-28 00:35:00|1176.32|1173.82|1175.73|1173.23|1176.33|1173.83|1175.37|1172.87|0
1648428000000|2022-03-28 00:40:00|1175.69|1173.19|1175.88|1173.38|1176|1173.5|1175.6|1173.1|0
1648428300000|2022-03-28 00:45:00|1175.87|1173.37|1174.64|1172.14|1175.88|1173.38|1174.52|1172.02|0
1648428600000|2022-03-28 00:50:00|1174.63|1172.13|1174.95|1172.45|1174.98|1172.48|1174.39|1171.89|0
1648428900000|2022-03-28 00:55:00|1174.91|1172.41|1174.6|1172.1|1174.91|1172.41|1174.35|1171.85|0
1648429200000|2022-03-28 01:00:00|1174.59|1172.09|1174.08|1171.58|1174.73|1172.23|1173.58|1171.08|0
1648429500000|2022-03-28 01:05:00|1174.12|1171.62|1174.67|1172.17|1174.8|1172.3|1174.07|1171.57|0
1648429800000|2022-03-28 01:10:00|1174.71|1172.21|1175.02|1172.52|1175.4|1172.9|1174.54|1172.04|0
1648430100000|2022-03-28 01:15:00|1175.01|1172.51|1174.5|1172|1175.03|1172.53|1174.49|1171.99|0
1648430400000|2022-03-28 01:20:00|1174.51|1172.01|1175.13|1172.63|1175.13|1172.63|1174.28|1171.78|0
1648430700000|2022-03-28 01:25:00|1175.09|1172.59|1175.01|1172.51|1175.49|1172.99|1174.76|1172.26|0
1648431000000|2022-03-28 01:30:00|1174.97|1172.47|1175.01|1172.51|1175.02|1172.52|1174.51|1172.01|0
1648431300000|2022-03-28 01:35:00|1175.02|1172.52|1175.11|1172.61|1175.24|1172.74|1174.75|1172.25|0
1648431600000|2022-03-28 01:40:00|1175.12|1172.62|1174.63|1172.13|1175.12|1172.62|1174.26|1171.76|0
1648431900000|2022-03-28 01:45:00|1174.62|1172.12|1174.73|1172.23|1175.11|1172.61|1174.5|1172|0
1648432200000|2022-03-28 01:50:00|1174.74|1172.24|1175.95|1173.45|1175.96|1173.46|1174.73|1172.23|0
1648432500000|2022-03-28 01:55:00|1175.94|1173.44|1175.7|1173.2|1175.94|1173.44|1175.22|1172.72|0
1648432800000|2022-03-28 02:00:00|1175.71|1173.21|1176.45|1173.95|1176.7|1174.2|1175.71|1173.21|0
1648433100000|2022-03-28 02:05:00|1176.46|1173.96|1176.87|1174.37|1176.94|1174.44|1176.2|1173.7|0
1648433400000|2022-03-28 02:10:00|1176.95|1174.45|1176.7|1174.2|1177.2|1174.7|1176.68|1174.18|0
1648433700000|2022-03-28 02:15:00|1176.69|1174.19|1176.42|1173.92|1176.69|1174.19|1176.16|1173.66|0
1648434000000|2022-03-28 02:20:00|1176.41|1173.91|1175.69|1173.19|1176.41|1173.91|1175.66|1173.16|0
1648434300000|2022-03-28 02:25:00|1175.68|1173.18|1175.43|1172.93|1175.69|1173.19|1175.42|1172.92|0
1648434600000|2022-03-28 02:30:00|1175.42|1172.92|1175.68|1173.18|1175.93|1173.43|1175.42|1172.92|0
1648434900000|2022-03-28 02:35:00|1175.69|1173.19|1176.17|1173.67|1176.18|1173.68|1175.68|1173.18|0
1648435200000|2022-03-28 02:40:00|1176.18|1173.68|1176.96|1174.46|1176.96|1174.46|1176.18|1173.68|0
1648435500000|2022-03-28 02:45:00|1176.97|1174.47|1177.22|1174.72|1177.34|1174.84|1176.96|1174.46|0
1648435800000|2022-03-28 02:50:00|1177.21|1174.71|1177.58|1175.08|1177.73|1175.23|1177.21|1174.71|0
1648436100000|2022-03-28 02:55:00|1177.46|1174.96|1177.45|1174.95|1177.58|1175.08|1177.21|1174.71|0
1648436400000|2022-03-28 03:00:00|1177.49|1174.99|1177.7|1175.2|1177.96|1175.46|1177.46|1174.96|0
1648436700000|2022-03-28 03:05:00|1177.71|1175.21|1177.83|1175.33|1178.2|1175.7|1177.7|1175.2|0
1648437000000|2022-03-28 03:10:00|1177.79|1175.29|1177.71|1175.21|1177.79|1175.29|1177.7|1175.2|0
1648437300000|2022-03-28 03:15:00|1177.7|1175.2|1177.84|1175.34|1177.84|1175.34|1177.7|1175.2|0
1648437600000|2022-03-28 03:20:00|1177.83|1175.33|1177.68|1175.18|1177.84|1175.34|1177.44|1174.94|0
1648437900000|2022-03-28 03:25:00|1177.67|1175.17|1177.45|1174.95|1177.68|1175.18|1177.43|1174.93|0
1648438200000|2022-03-28 03:30:00|1177.49|1174.99|1177.33|1174.83|1177.69|1175.19|1177.2|1174.7|0
1648438500000|2022-03-28 03:35:00|1177.37|1174.87|1177.09|1174.59|1177.45|1174.95|1176.97|1174.47|0
1648438800000|2022-03-28 03:40:00|1177.1|1174.6|1177.21|1174.71|1177.22|1174.72|1177.09|1174.59|0
1648439100000|2022-03-28 03:45:00|1177.22|1174.72|1177.34|1174.84|1177.45|1174.95|1176.97|1174.47|0
1648439400000|2022-03-28 03:50:00|1177.38|1174.88|1176.76|1174.26|1177.7|1175.2|1176.65|1174.15|0
1648439700000|2022-03-28 03:55:00|1176.75|1174.25|1177.13|1174.63|1177.13|1174.63|1176.51|1174.01|0
1648440000000|2022-03-28 04:00:00|1177.12|1174.62|1177.02|1174.52|1177.13|1174.63|1176.89|1174.39|0
1648440300000|2022-03-28 04:05:00|1177.01|1174.51|1176.44|1173.94|1177.13|1174.63|1176.43|1173.93|0
1648440600000|2022-03-28 04:10:00|1176.43|1173.93|1176.2|1173.7|1176.44|1173.94|1176.19|1173.69|0
1648440900000|2022-03-28 04:15:00|1176.12|1173.62|1176.09|1173.59|1176.22|1173.72|1175.97|1173.47|0
1648441200000|2022-03-28 04:20:00|1176.08|1173.58|1175.98|1173.48|1176.23|1173.73|1175.97|1173.47|0
1648441500000|2022-03-28 04:25:00|1175.97|1173.47|1175.71|1173.21|1175.98|1173.48|1175.71|1173.21|0
1648441800000|2022-03-28 04:30:00|1152.9|1150.4|1152.94|1150.44|1152.94|1150.44|1152.89|1150.39|0
1648442100000|2022-03-28 04:35:00|1152.95|1150.45|1153.41|1150.91|1153.66|1151.16|1152.95|1150.45|0
1648442400000|2022-03-28 04:40:00|1153.42|1150.92|1153.42|1150.92|1153.67|1151.17|1153.41|1150.91|0
1648442700000|2022-03-28 04:45:00|1176.25|1173.75|1175.76|1173.26|1176.25|1173.75|1175.75|1173.25|0
1648443000000|2022-03-28 04:50:00|1175.75|1173.25|1175.64|1173.14|1175.76|1173.26|1175.5|1173|0
1648443300000|2022-03-28 04:55:00|1175.68|1173.18|1174.09|1171.59|1175.76|1173.26|1174.09|1171.59|0
1648443600000|2022-03-28 05:00:00|1174.05|1171.55|1173.98|1171.48|1174.2|1171.7|1173.82|1171.32|0
1648443900000|2022-03-28 05:05:00|1173.97|1171.47|1173.66|1171.16|1174.48|1171.98|1173.66|1171.16|0
1648444200000|2022-03-28 05:10:00|1173.58|1171.08|1173.71|1171.21|1173.97|1171.47|1173.46|1170.96|0
1648444500000|2022-03-28 05:15:00|1173.7|1171.2|1173.2|1170.7|1173.83|1171.33|1173.08|1170.58|0
1648444800000|2022-03-28 05:20:00|1173.21|1170.71|1173.38|1170.88|1173.45|1170.95|1172.87|1170.37|0
1648445100000|2022-03-28 05:25:00|1173.39|1170.89|1173.61|1171.11|1174.08|1171.58|1173.38|1170.88|0
1648445400000|2022-03-28 05:30:00|1173.62|1171.12|1173.6|1171.1|1174.11|1171.61|1173.6|1171.1|0
1648445700000|2022-03-28 05:35:00|1173.59|1171.09|1172.36|1169.86|1173.6|1171.1|1172.09|1169.59|0
1648446000000|2022-03-28 05:40:00|1172.44|1169.94|1172.2|1169.7|1172.6|1170.1|1172.08|1169.58|0
1648446300000|2022-03-28 05:45:00|1172.21|1169.71|1172.32|1169.82|1172.58|1170.08|1172.05|1169.55|0
1648446600000|2022-03-28 05:50:00|1172.33|1169.83|1172.76|1170.26|1173.01|1170.51|1172.07|1169.57|0
1648446900000|2022-03-28 05:55:00|1172.77|1170.27|1172.12|1169.62|1173.02|1170.52|1171.88|1169.38|0
1648447200000|2022-03-28 06:00:00|1172.11|1169.61|1172.8|1170.3|1173.52|1171.02|1172.11|1169.61|0
1648447500000|2022-03-28 06:05:00|1172.81|1170.31|1171.82|1169.32|1172.92|1170.42|1171.56|1169.06|0
1648447800000|2022-03-28 06:10:00|1171.74|1169.24|1172.11|1169.61|1172.11|1169.61|1170.86|1168.36|0
1648448100000|2022-03-28 06:15:00|1172.12|1169.62|1172.59|1170.09|1172.59|1170.09|1171.62|1169.12|0
1648448400000|2022-03-28 06:20:00|1172.58|1170.08|1173.56|1171.06|1173.8|1171.3|1172.34|1169.84|0
1648448700000|2022-03-28 06:25:00|1173.63|1171.13|1172.78|1170.28|1173.79|1171.29|1172.29|1169.79|0
1648449000000|2022-03-28 06:30:00|1172.75|1170.25|1173.74|1171.24|1173.78|1171.28|1172.67|1170.17|0
1648449300000|2022-03-28 06:35:00|1173.75|1171.25|1173.76|1171.26|1174.22|1171.72|1173.53|1171.03|0
1648449600000|2022-03-28 06:40:00|1173.72|1171.22|1173.53|1171.03|1174.24|1171.74|1173.04|1170.54|0
1648449900000|2022-03-28 06:45:00|1173.52|1171.02|1172.54|1170.04|1173.65|1171.15|1172.54|1170.04|0
1648450200000|2022-03-28 06:50:00|1172.53|1170.03|1173.47|1170.97|1173.47|1170.97|1172.03|1169.53|0
1648450500000|2022-03-28 06:55:00|1173.48|1170.98|1173.47|1170.97|1174.3|1171.8|1173.2|1170.7|0
1648450800000|2022-03-28 07:00:00|1173.54|1171.04|1168.09|1167.59|1174.9|1172.4|1166.04|1165.54|11
1648451100000|2022-03-28 07:05:00|1168.04|1167.54|1168.84|1168.34|1170.14|1169.64|1167.39|1166.89|0
1648451400000|2022-03-28 07:10:00|1168.79|1168.29|1169.74|1169.24|1170.89|1170.39|1168.64|1168.14|0
1648451700000|2022-03-28 07:15:00|1169.69|1169.19|1171.39|1170.89|1172.24|1171.74|1169.64|1169.14|0
1648452000000|2022-03-28 07:20:00|1171.24|1170.74|1171.79|1171.29|1172.54|1172.04|1171.04|1170.54|0
1648452300000|2022-03-28 07:25:00|1171.74|1171.24|1172.74|1172.24|1173.04|1172.54|1171.74|1171.24|0
1648452600000|2022-03-28 07:30:00|1172.64|1172.14|1172.34|1171.84|1173.49|1172.99|1171.64|1171.14|0
1648452900000|2022-03-28 07:35:00|1172.24|1171.74|1173.04|1172.54|1173.49|1172.99|1172.24|1171.74|0
1648453200000|2022-03-28 07:40:00|1172.99|1172.49|1172.69|1172.19|1173.24|1172.74|1171.84|1171.34|0
1648453500000|2022-03-28 07:45:00|1172.64|1172.14|1171.84|1171.34|1172.64|1172.14|1171.04|1170.54|0
1648453800000|2022-03-28 07:50:00|1172.22|1171.72|1172.02|1171.52|1172.42|1171.92|1171.87|1171.37|0
1648454100000|2022-03-28 07:55:00|1171.92|1171.42|1172.22|1171.72|1172.42|1171.92|1171.62|1171.12|0
1648454400000|2022-03-28 08:00:00|1172.17|1171.67|1173.32|1172.82|1173.47|1172.97|1171.77|1171.27|1
1648454700000|2022-03-28 08:05:00|1173.37|1172.87|1174.32|1173.82|1174.57|1174.07|1173.12|1172.62|4
1648455000000|2022-03-28 08:10:00|1174.37|1173.87|1173.87|1173.37|1174.67|1174.17|1173.32|1172.82|1
1648455300000|2022-03-28 08:15:00|1173.92|1173.42|1174.17|1173.67|1174.17|1173.67|1173.27|1172.77|1
1648455600000|2022-03-28 08:20:00|1174.27|1173.77|1174.47|1173.97|1175.12|1174.62|1174.27|1173.77|0
1648455900000|2022-03-28 08:25:00|1174.52|1174.02|1174.37|1173.87|1174.67|1174.17|1173.72|1173.22|0
1648456200000|2022-03-28 08:30:00|1174.52|1174.02|1174.32|1173.82|1174.57|1174.07|1173.87|1173.37|0
1648456500000|2022-03-28 08:35:00|1174.42|1173.92|1174.17|1173.67|1174.92|1174.42|1174.12|1173.62|1
1648456800000|2022-03-28 08:40:00|1174.22|1173.72|1174.22|1173.72|1174.77|1174.27|1173.87|1173.37|0
1648457100000|2022-03-28 08:45:00|1174.17|1173.67|1173.97|1173.47|1174.17|1173.67|1173.12|1172.62|0
1648457400000|2022-03-28 08:50:00|1174.02|1173.52|1173.92|1173.42|1174.27|1173.77|1173.52|1173.02|0
1648457700000|2022-03-28 08:55:00|1173.87|1173.37|1173.77|1173.27|1173.97|1173.47|1173.52|1173.02|0
1648458000000|2022-03-28 09:00:00|1173.82|1173.32|1174.07|1173.57|1174.92|1174.42|1173.82|1173.32|0
1648458300000|2022-03-28 09:05:00|1174.22|1173.72|1174.37|1173.87|1174.62|1174.12|1173.62|1173.12|0
1648458600000|2022-03-28 09:10:00|1174.32|1173.82|1173.67|1173.17|1174.32|1173.82|1173.37|1172.87|0
1648458900000|2022-03-28 09:15:00|1173.57|1173.07|1172.57|1172.07|1173.62|1173.12|1172.57|1172.07|0
1648459200000|2022-03-28 09:20:00|1172.47|1171.97|1172.52|1172.02|1173.02|1172.52|1172.07|1171.57|0
1648459500000|2022-03-28 09:25:00|1172.57|1172.07|1172.72|1172.22|1173.92|1173.42|1172.57|1172.07|0
1648459800000|2022-03-28 09:30:00|1172.77|1172.27|1172.97|1172.47|1173.12|1172.62|1172.37|1171.87|0
1648460100000|2022-03-28 09:35:00|1173.02|1172.52|1172.47|1171.97|1173.02|1172.52|1171.97|1171.47|0
1648460400000|2022-03-28 09:40:00|1172.52|1172.02|1172.32|1171.82|1172.82|1172.32|1172.12|1171.62|0
1648460700000|2022-03-28 09:45:00|1172.37|1171.87|1171.97|1171.47|1172.87|1172.37|1171.97|1171.47|0
1648461000000|2022-03-28 09:50:00|1171.92|1171.42|1172.02|1171.52|1172.62|1172.12|1171.72|1171.22|0
1648461300000|2022-03-28 09:55:00|1172.17|1171.67|1172.27|1171.77|1172.52|1172.02|1172.12|1171.62|0
1648461600000|2022-03-28 10:00:00|1172.32|1171.82|1172.32|1171.82|1173.32|1172.82|1172.32|1171.82|16
1648461900000|2022-03-28 10:05:00|1172.37|1171.87|1172.42|1171.92|1172.97|1172.47|1172.32|1171.82|10
1648462200000|2022-03-28 10:10:00|1172.37|1171.87|1172.12|1171.62|1172.87|1172.37|1172.02|1171.52|10
1648462500000|2022-03-28 10:15:00|1172.17|1171.67|1172.42|1171.92|1172.72|1172.22|1171.87|1171.37|0
1648462800000|2022-03-28 10:20:00|1172.37|1171.87|1172.47|1171.97|1172.67|1172.17|1172.02|1171.52|0
1648463100000|2022-03-28 10:25:00|1172.52|1172.02|1172.62|1172.12|1172.62|1172.12|1172.37|1171.87|0
1648463400000|2022-03-28 10:30:00|1172.42|1171.92|1172.42|1171.92|1173.12|1172.62|1172.42|1171.92|0
1648463700000|2022-03-28 10:35:00|1172.32|1171.82|1171.97|1171.47|1172.32|1171.82|1171.62|1171.12|0
1648464000000|2022-03-28 10:40:00|1172.07|1171.57|1172.07|1171.57|1172.72|1172.22|1172.02|1171.52|10
1648464300000|2022-03-28 10:45:00|1172.02|1171.52|1171.82|1171.32|1172.22|1171.72|1171.72|1171.22|0
1648464600000|2022-03-28 10:50:00|1171.87|1171.37|1172.17|1171.67|1172.67|1172.17|1171.87|1171.37|0
1648464900000|2022-03-28 10:55:00|1172.22|1171.72|1172.27|1171.77|1172.82|1172.32|1172.17|1171.67|0
1648465200000|2022-03-28 11:00:00|1172.32|1171.82|1172.97|1172.47|1173.37|1172.87|1172.32|1171.82|0
1648465500000|2022-03-28 11:05:00|1172.92|1172.42|1173.07|1172.57|1173.32|1172.82|1172.67|1172.17|0
1648465800000|2022-03-28 11:10:00|1173.12|1172.62|1173.77|1173.27|1173.92|1173.42|1172.97|1172.47|0
1648466100000|2022-03-28 11:15:00|1173.82|1173.32|1174.77|1174.27|1174.77|1174.27|1173.82|1173.32|0
1648466400000|2022-03-28 11:20:00|1174.72|1174.22|1173.67|1173.17|1174.72|1174.22|1173.57|1173.07|0
1648466700000|2022-03-28 11:25:00|1173.72|1173.22|1173.97|1173.47|1174.07|1173.57|1173.57|1173.07|0
1648467000000|2022-03-28 11:30:00|1174.02|1173.52|1174.12|1173.62|1174.37|1173.87|1173.92|1173.42|0
1648467300000|2022-03-28 11:35:00|1174.17|1173.67|1173.02|1172.52|1174.32|1173.82|1172.97|1172.47|0
1648467600000|2022-03-28 11:40:00|1173.03|1172.53|1171.88|1171.38|1173.13|1172.63|1171.73|1171.23|10
1648467900000|2022-03-28 11:45:00|1171.93|1171.43|1171.68|1171.18|1171.93|1171.43|1170.78|1170.28|0
1648468200000|2022-03-28 11:50:00|1171.73|1171.23|1172.43|1171.93|1172.68|1172.18|1171.58|1171.08|0
1648468500000|2022-03-28 11:55:00|1172.48|1171.98|1172.58|1172.08|1173.48|1172.98|1172.48|1171.98|0
1648468800000|2022-03-28 12:00:00|1172.68|1172.18|1172.28|1171.78|1172.68|1172.18|1172.03|1171.53|0
1648469100000|2022-03-28 12:05:00|1172.23|1171.73|1172.53|1172.03|1172.53|1172.03|1171.73|1171.23|0
1648469400000|2022-03-28 12:10:00|1172.58|1172.08|1172.58|1172.08|1173.28|1172.78|1172.43|1171.93|0
1648469700000|2022-03-28 12:15:00|1172.68|1172.18|1173.93|1173.43|1174.03|1173.53|1172.68|1172.18|0
1648470000000|2022-03-28 12:20:00|1173.88|1173.38|1173.48|1172.98|1174.28|1173.78|1173.43|1172.93|0
1648470300000|2022-03-28 12:25:00|1173.43|1172.93|1173.33|1172.83|1173.63|1173.13|1172.78|1172.28|0
1648470600000|2022-03-28 12:30:00|1173.23|1172.73|1173.68|1173.18|1173.93|1173.43|1173.23|1172.73|0
1648470900000|2022-03-28 12:35:00|1173.73|1173.23|1173.88|1173.38|1174.03|1173.53|1173.18|1172.68|0
1648471200000|2022-03-28 12:40:00|1173.93|1173.43|1173.83|1173.33|1174.33|1173.83|1173.23|1172.73|10
1648471500000|2022-03-28 12:45:00|1173.78|1173.28|1173.28|1172.78|1173.78|1173.28|1173.03|1172.53|0
1648471800000|2022-03-28 12:50:00|1173.38|1172.88|1173.08|1172.58|1173.98|1173.48|1173.03|1172.53|0
1648472100000|2022-03-28 12:55:00|1173.03|1172.53|1171.98|1171.48|1173.03|1172.53|1171.98|1171.48|0
1648472400000|2022-03-28 13:00:00|1172.03|1171.53|1170.58|1170.08|1172.03|1171.53|1170.33|1169.83|12
1648472700000|2022-03-28 13:05:00|1170.43|1169.93|1170.23|1169.73|1170.73|1170.23|1169.68|1169.18|13
1648473000000|2022-03-28 13:10:00|1170.18|1169.68|1170.58|1170.08|1170.83|1170.33|1169.88|1169.38|32
1648473300000|2022-03-28 13:15:00|1170.53|1170.03|1170.43|1169.93|1170.58|1170.08|1170.08|1169.58|0
1648473600000|2022-03-28 13:20:00|1170.38|1169.88|1171.13|1170.63|1171.18|1170.68|1170.13|1169.63|0
1648473900000|2022-03-28 13:25:00|1171.18|1170.68|1170.58|1170.08|1171.38|1170.88|1170.18|1169.68|0
1648474200000|2022-03-28 13:30:00|1170.53|1170.03|1167.78|1167.28|1170.83|1170.33|1167.33|1166.83|96
1648474500000|2022-03-28 13:35:00|1167.83|1167.33|1169.33|1168.83|1170.18|1169.68|1167.83|1167.33|12
1648474800000|2022-03-28 13:40:00|1169.28|1168.78|1170.98|1170.48|1171.33|1170.83|1169.18|1168.68|0
1648475100000|2022-03-28 13:45:00|1171.13|1170.63|1168.88|1168.38|1171.43|1170.93|1168.68|1168.18|0
1648475400000|2022-03-28 13:50:00|1168.83|1168.33|1168.48|1167.98|1169.18|1168.68|1168.03|1167.53|20
1648475700000|2022-03-28 13:55:00|1168.53|1168.03|1169.33|1168.83|1169.53|1169.03|1168.03|1167.53|0
1648476000000|2022-03-28 14:00:00|1169.28|1168.78|1168.23|1167.73|1169.28|1168.78|1167.88|1167.38|6
1648476300000|2022-03-28 14:05:00|1168.28|1167.78|1167.78|1167.28|1168.73|1168.23|1167.73|1167.23|27
1648476600000|2022-03-28 14:10:00|1167.57|1167.07|1168.07|1167.57|1168.17|1167.67|1167.52|1167.02|19
1648476900000|2022-03-28 14:15:00|1168.12|1167.62|1169.86|1167.36|1170.07|1169.57|1168.12|1167.35|4
1648477200000|2022-03-28 14:20:00|1169.85|1167.35|1170.61|1168.11|1170.83|1168.33|1168.89|1166.39|0
1648477500000|2022-03-28 14:25:00|1170.63|1168.13|1171.51|1169.01|1171.51|1169.01|1169.48|1166.98|0
1648477800000|2022-03-28 14:30:00|1171.53|1169.03|1169.3|1166.8|1171.66|1169.16|1168.98|1166.48|0
1648478100000|2022-03-28 14:35:00|1169.32|1166.82|1168.76|1166.26|1169.87|1167.37|1167.87|1165.37|303
1648478400000|2022-03-28 14:40:00|1168.86|1166.36|1169.45|1166.95|1169.52|1167.02|1168.53|1166.03|0
1648478700000|2022-03-28 14:45:00|1169.46|1166.96|1170.38|1167.88|1171.11|1168.61|1169.46|1166.96|0
1648479000000|2022-03-28 14:50:00|1170.36|1167.86|1170.72|1168.22|1171.33|1168.83|1170.14|1167.64|0
1648479300000|2022-03-28 14:55:00|1170.71|1168.21|1171.8|1169.3|1171.8|1169.3|1170.4|1167.9|0
1648479600000|2022-03-28 15:00:00|1171.84|1169.34|1168.3|1165.8|1172.08|1169.58|1165.9|1163.4|0
1648479900000|2022-03-28 15:05:00|1168.34|1165.84|1169.3|1166.8|1169.53|1167.03|1167.95|1165.45|0
1648480200000|2022-03-28 15:10:00|1169.29|1166.79|1169.78|1167.28|1170.21|1167.71|1168.87|1166.37|0
1648480500000|2022-03-28 15:15:00|1169.58|1167.08|1169.98|1167.48|1170.1|1167.6|1168.51|1166.01|0
1648480800000|2022-03-28 15:20:00|1170|1167.5|1169.49|1166.99|1170.25|1167.75|1168.84|1166.34|0
1648481100000|2022-03-28 15:25:00|1169.51|1167.01|1169.49|1166.99|1169.51|1167.01|1167.82|1165.32|0
1648481400000|2022-03-28 15:30:00|1169.5|1167|1165.85|1163.35|1169.7|1167.2|1165.66|1163.16|0
1648481700000|2022-03-28 15:35:00|1165.81|1163.31|1166.11|1163.61|1166.62|1164.12|1165.08|1162.58|0
1648482000000|2022-03-28 15:40:00|1166.13|1163.63|1166.14|1163.64|1166.68|1164.18|1165.83|1163.33|0
1648482300000|2022-03-28 15:45:00|1166.13|1163.63|1164.07|1161.57|1166.13|1163.63|1164.07|1161.57|0
1648482600000|2022-03-28 15:50:00|1164.09|1161.59|1164.42|1161.92|1165.19|1162.69|1163.58|1161.08|0
1648482900000|2022-03-28 15:55:00|1164.43|1161.93|1163.47|1160.97|1164.43|1161.93|1163.42|1160.92|0
1648483200000|2022-03-28 16:00:00|1163.45|1160.95|1165.35|1162.85|1165.39|1162.89|1163.15|1160.65|0
1648483500000|2022-03-28 16:05:00|1165.37|1162.87|1164.32|1161.82|1165.71|1163.21|1164.09|1161.59|0
1648483800000|2022-03-28 16:10:00|1164.31|1161.81|1163.57|1161.07|1164.32|1161.82|1162.89|1160.39|0
1648484100000|2022-03-28 16:15:00|1163.55|1161.05|1163.11|1160.61|1164.34|1161.84|1162.76|1160.26|0
1648484400000|2022-03-28 16:20:00|1163.12|1160.62|1164.34|1161.84|1164.6|1162.1|1163.11|1160.61|0
1648484700000|2022-03-28 16:25:00|1164.36|1161.86|1164|1161.5|1164.66|1162.16|1163.47|1160.97|0
1648485000000|2022-03-28 16:30:00|1163.99|1161.49|1164.65|1162.15|1164.94|1162.44|1163.72|1161.22|0
1648485300000|2022-03-28 16:35:00|1164.66|1162.16|1165.24|1162.74|1165.26|1162.76|1164.54|1162.04|0
1648485600000|2022-03-28 16:40:00|1165.23|1162.73|1165.83|1163.33|1165.93|1163.43|1165.16|1162.66|0
1648485900000|2022-03-28 16:45:00|1165.79|1163.29|1165.98|1163.48|1166.24|1163.74|1165.4|1162.9|0
1648486200000|2022-03-28 16:50:00|1165.96|1163.46|1166.86|1164.36|1166.88|1164.38|1165.92|1163.42|0
1648486500000|2022-03-28 16:55:00|1166.88|1164.38|1167.12|1164.62|1167.2|1164.7|1166.84|1164.34|0
1648486800000|2022-03-28 17:00:00|1167.14|1164.64|1167.16|1164.66|1167.53|1165.03|1167.09|1164.59|0
1648487100000|2022-03-28 17:05:00|1167.18|1164.68|1166.57|1164.07|1167.48|1164.98|1166.54|1164.04|0
1648487400000|2022-03-28 17:10:00|1166.54|1164.04|1166.53|1164.03|1167.06|1164.56|1166.17|1163.67|0
1648487700000|2022-03-28 17:15:00|1166.55|1164.05|1167.02|1164.52|1167.28|1164.78|1166.51|1164.01|0
1648488000000|2022-03-28 17:20:00|1167.06|1164.56|1168.17|1165.67|1168.18|1165.68|1166.75|1164.25|0
1648488300000|2022-03-28 17:25:00|1168.18|1165.68|1168.48|1165.98|1169.41|1166.91|1167.86|1165.36|0
1648488600000|2022-03-28 17:30:00|1168.46|1165.96|1168.28|1165.78|1168.8|1166.3|1167.77|1165.27|0
1648488900000|2022-03-28 17:35:00|1168.26|1165.76|1168.34|1165.84|1168.78|1166.28|1167.85|1165.35|0
1648489200000|2022-03-28 17:40:00|1168.35|1165.85|1168.05|1165.55|1168.41|1165.91|1167.79|1165.29|0
1648489500000|2022-03-28 17:45:00|1168.07|1165.57|1168.01|1165.51|1168.39|1165.89|1167.61|1165.11|0
1648489800000|2022-03-28 17:50:00|1168.11|1165.61|1167.48|1164.98|1168.41|1165.91|1167.42|1164.92|0
1648490100000|2022-03-28 17:55:00|1167.46|1164.96|1167.71|1165.21|1168|1165.5|1167.1|1164.6|0
1648490400000|2022-03-28 18:00:00|1167.72|1165.22|1168.09|1165.59|1168.79|1166.29|1167.61|1165.11|0
1648490700000|2022-03-28 18:05:00|1168.1|1165.6|1168.71|1166.21|1168.96|1166.46|1167.65|1165.15|0
1648491000000|2022-03-28 18:10:00|1168.69|1166.19|1168.49|1165.99|1169.5|1167|1168.07|1165.57|0
1648491300000|2022-03-28 18:15:00|1168.47|1165.97|1168.05|1165.55|1168.71|1166.21|1168.05|1165.55|0
1648491600000|2022-03-28 18:20:00|1168.08|1165.58|1168.73|1166.23|1168.98|1166.48|1167.83|1165.33|0
1648491900000|2022-03-28 18:25:00|1168.77|1166.27|1169.31|1166.81|1169.37|1166.87|1168.42|1165.92|0
1648492200000|2022-03-28 18:30:00|1169.3|1166.8|1169.12|1166.62|1169.63|1167.13|1169.05|1166.55|0
1648492500000|2022-03-28 18:35:00|1169.11|1166.61|1169.31|1166.81|1169.33|1166.83|1168.81|1166.31|0
1648492800000|2022-03-28 18:40:00|1169.3|1166.8|1170.66|1168.16|1171.34|1168.84|1169.15|1166.65|0
1648493100000|2022-03-28 18:45:00|1170.64|1168.14|1171.25|1168.75|1171.47|1168.97|1170.48|1167.98|0
1648493400000|2022-03-28 18:50:00|1171.45|1168.95|1172.54|1170.04|1172.76|1170.26|1171.45|1168.95|0
1648493700000|2022-03-28 18:55:00|1172.64|1170.14|1174.17|1171.67|1174.17|1171.67|1172.52|1170.02|0
1648494000000|2022-03-28 19:00:00|1174.16|1171.66|1172.52|1170.02|1174.21|1171.71|1172.28|1169.78|0
1648494300000|2022-03-28 19:05:00|1172.54|1170.04|1173.04|1170.54|1173.1|1170.6|1172.48|1169.98|0
1648494600000|2022-03-28 19:10:00|1173.02|1170.52|1173.36|1170.86|1173.4|1170.9|1172.77|1170.27|0
1648494900000|2022-03-28 19:15:00|1173.38|1170.88|1173.64|1171.14|1173.99|1171.49|1173.31|1170.81|0
1648495200000|2022-03-28 19:20:00|1173.66|1171.16|1174.19|1171.69|1174.45|1171.95|1173.51|1171.01|0
1648495500000|2022-03-28 19:25:00|1174.17|1171.67|1173.96|1171.46|1174.23|1171.73|1173.87|1171.37|0
1648495800000|2022-03-28 19:30:00|1173.95|1171.45|1175.26|1172.76|1175.29|1172.79|1173.91|1171.41|0
1648496100000|2022-03-28 19:35:00|1175.05|1172.55|1174.19|1171.69|1175.29|1172.79|1173.95|1171.45|0
1648496400000|2022-03-28 19:40:00|1174.09|1171.59|1174.48|1171.98|1174.91|1172.41|1173.89|1171.39|0
1648496700000|2022-03-28 19:45:00|1174.46|1171.96|1174.75|1172.25|1174.77|1172.27|1173.92|1171.42|0
1648497000000|2022-03-28 19:50:00|1174.54|1172.04|1174.39|1171.89|1174.54|1172.04|1173.21|1170.71|0
1648497300000|2022-03-28 19:55:00|1174.41|1171.91|1175.56|1173.06|1176.35|1173.85|1173.87|1171.37|0
1648497600000|2022-03-28 20:00:00|1176.08|1173.58|1176.74|1174.24|1177.04|1174.54|1175.64|1173.14|0
1648497900000|2022-03-28 20:05:00|1176.73|1174.23|1176.25|1173.75|1176.81|1174.31|1175.88|1173.38|0
1648498200000|2022-03-28 20:10:00|1176.18|1173.68|1176.18|1173.68|1176.25|1173.75|1175.95|1173.45|0
1648498500000|2022-03-28 20:15:00|1176.19|1173.69|1176.11|1173.61|1176.33|1173.83|1176.11|1173.61|0
1648498800000|2022-03-28 20:20:00|1176.12|1173.62|1176.18|1173.68|1176.18|1173.68|1175.95|1173.45|0
1648499100000|2022-03-28 20:25:00|1176.17|1173.67|1176.11|1173.61|1176.18|1173.68|1176.11|1173.61|0
1648499400000|2022-03-28 20:30:00|1176.12|1173.62|1176.11|1173.61|1176.18|1173.68|1176.11|1173.61|0
1648499700000|2022-03-28 20:35:00|1176.12|1173.62|1176.18|1173.68|1176.18|1173.68|1176.11|1173.61|0
1648500000000|2022-03-28 20:40:00|1176.14|1173.64|1176.11|1173.61|1176.18|1173.68|1176.11|1173.61|0
1648500300000|2022-03-28 20:45:00|1176.12|1173.62|1176.11|1173.61|1176.18|1173.68|1176.11|1173.61|0
1648500900000|2022-03-28 20:55:00|1176.12|1173.62|1176.07|1173.57|1176.14|1173.64|1176.07|1173.57|0
1648501200000|2022-03-28 21:00:00|1176.09|1173.59|1176.09|1173.59|1176.09|1173.59|1176.05|1173.55|0
1648501500000|2022-03-28 21:05:00|1176.07|1173.57|1176.03|1173.53|1176.07|1173.57|1175.93|1173.43|0
1648501800000|2022-03-28 21:10:00|1176.01|1173.51|1175.93|1173.43|1176.03|1173.53|1175.91|1173.41|0
1648502100000|2022-03-28 21:15:00|1176.03|1173.53|1175.97|1173.47|1176.03|1173.53|1175.95|1173.45|0
1648502400000|2022-03-28 21:20:00|1175.95|1173.45|1176.03|1173.53|1176.03|1173.53|1175.87|1173.37|0
1648502700000|2022-03-28 21:25:00|1176.05|1173.55|1175.97|1173.47|1176.07|1173.57|1175.95|1173.45|0
1648503000000|2022-03-28 21:30:00|1175.81|1173.31|1175.97|1173.47|1175.97|1173.47|1175.81|1173.31|0
1648503300000|2022-03-28 21:35:00|1176.01|1173.51|1175.95|1173.45|1176.01|1173.51|1175.93|1173.43|0
1648503600000|2022-03-28 21:40:00|1175.93|1173.43|1175.83|1173.33|1175.99|1173.49|1175.83|1173.33|0
1648503900000|2022-03-28 21:45:00|1175.85|1173.35|1175.93|1173.43|1176.01|1173.51|1175.85|1173.35|0
1648504200000|2022-03-28 21:50:00|1175.89|1173.39|1175.97|1173.47|1175.97|1173.47|1175.89|1173.39|0
1648504500000|2022-03-28 21:55:00|1175.93|1173.43|1175.99|1173.49|1175.99|1173.49|1175.93|1173.43|0
1648504800000|2022-03-28 22:00:00|1175.97|1173.47|1175.37|1172.87|1176|1173.5|1175.23|1172.73|0
1648505100000|2022-03-28 22:05:00|1175.36|1172.86|1175.3|1172.8|1175.37|1172.87|1175.16|1172.66|0
1648505400000|2022-03-28 22:10:00|1175.29|1172.79|1175.23|1172.73|1175.3|1172.8|1174.86|1172.36|0
1648505700000|2022-03-28 22:15:00|1175.24|1172.74|1175.07|1172.57|1175.37|1172.87|1175.07|1172.57|0
1648506000000|2022-03-28 22:20:00|1175.11|1172.61|1175.3|1172.8|1175.3|1172.8|1175.11|1172.61|0
1648506300000|2022-03-28 22:25:00|1175.28|1172.78|1175.16|1172.66|1175.28|1172.78|1175.07|1172.57|0
1648506600000|2022-03-28 22:30:00|1175.18|1172.68|1175.51|1173.01|1175.95|1173.45|1175.16|1172.66|0
1648506900000|2022-03-28 22:35:00|1175.5|1173|1175.58|1173.08|1175.77|1173.27|1175.42|1172.92|0
1648507200000|2022-03-28 22:40:00|1175.59|1173.09|1175.3|1172.8|1175.7|1173.2|1175.3|1172.8|0
1648507500000|2022-03-28 22:45:00|1175.31|1172.81|1175.51|1173.01|1175.67|1173.17|1175.3|1172.8|0
1648507800000|2022-03-28 22:50:00|1175.52|1173.02|1175.37|1172.87|1175.81|1173.31|1175.3|1172.8|0
1648508100000|2022-03-28 22:55:00|1175.38|1172.88|1175.74|1173.24|1175.81|1173.31|1175.38|1172.88|0
1648508400000|2022-03-28 23:00:00|1175.75|1173.25|1175.81|1173.31|1176.02|1173.52|1175.74|1173.24|0
1648508700000|2022-03-28 23:05:00|1175.77|1173.27|1175.88|1173.38|1176.02|1173.52|1175.74|1173.24|0
1648509000000|2022-03-28 23:10:00|1175.89|1173.39|1175.77|1173.27|1175.95|1173.45|1175.74|1173.24|0
1648509300000|2022-03-28 23:15:00|1175.76|1173.26|1175.51|1173.01|1175.95|1173.45|1175.44|1172.94|0
1648509600000|2022-03-28 23:20:00|1175.52|1173.02|1175.58|1173.08|1175.63|1173.13|1175.33|1172.83|0
1648509900000|2022-03-28 23:25:00|1175.6|1173.1|1176.02|1173.52|1176.02|1173.52|1175.44|1172.94|0
1648510200000|2022-03-28 23:30:00|1176.05|1173.55|1176.11|1173.61|1176.4|1173.9|1175.88|1173.38|0
1648510500000|2022-03-28 23:35:00|1176.12|1173.62|1176.18|1173.68|1176.33|1173.83|1176.12|1173.62|0
1648510800000|2022-03-28 23:40:00|1176.19|1173.69|1176.47|1173.97|1176.54|1174.04|1176.02|1173.52|0
1648511100000|2022-03-28 23:45:00|1176.46|1173.96|1176.11|1173.61|1176.47|1173.97|1176.02|1173.52|0
1648511400000|2022-03-28 23:50:00|1176.1|1173.6|1175.51|1173.01|1176.18|1173.68|1175.44|1172.94|0
1648511700000|2022-03-28 23:55:00|1175.5|1173|1175.44|1172.94|1175.58|1173.08|1175.37|1172.87|0
1648512000000|2022-03-29 00:00:00|1175.45|1172.95|1175.16|1172.66|1175.74|1173.24|1175|1172.5|0
1648512300000|2022-03-29 00:05:00|1175.15|1172.65|1175.07|1172.57|1175.16|1172.66|1174.86|1172.36|0
1648512600000|2022-03-29 00:10:00|1175.11|1172.61|1175.07|1172.57|1175.16|1172.66|1174.72|1172.22|0
1648512900000|2022-03-29 00:15:00|1175.06|1172.56|1175.5|1173|1175.85|1173.35|1174.92|1172.42|0
1648513200000|2022-03-29 00:20:00|1175.49|1172.99|1175.96|1173.46|1176.2|1173.7|1175.39|1172.89|0
1648513500000|2022-03-29 00:25:00|1175.97|1173.47|1175.96|1173.46|1176.2|1173.7|1175.71|1173.21|0
1648513800000|2022-03-29 00:30:00|1175.89|1173.39|1175.74|1173.24|1175.96|1173.46|1175.72|1173.22|0
1648514100000|2022-03-29 00:35:00|1175.73|1173.23|1176.2|1173.7|1176.2|1173.7|1175.72|1173.22|0
1648514400000|2022-03-29 00:40:00|1176.21|1173.71|1176.48|1173.98|1177.06|1174.56|1176.2|1173.7|0
1648514700000|2022-03-29 00:45:00|1176.49|1173.99|1176.21|1173.71|1176.71|1174.21|1176.2|1173.7|0
1648515000000|2022-03-29 00:50:00|1176.22|1173.72|1176.44|1173.94|1176.69|1174.19|1176.21|1173.71|0
1648515300000|2022-03-29 00:55:00|1176.52|1174.02|1175.96|1173.46|1176.69|1174.19|1175.96|1173.46|0
1648515600000|2022-03-29 01:00:00|1175.95|1173.45|1176.21|1173.71|1176.69|1174.19|1175.95|1173.45|0
1648515900000|2022-03-29 01:05:00|1176.22|1173.72|1176.21|1173.71|1176.45|1173.95|1176.2|1173.7|0
1648516200000|2022-03-29 01:10:00|1176.2|1173.7|1176.94|1174.44|1176.94|1174.44|1175.97|1173.47|0
1648516500000|2022-03-29 01:15:00|1176.93|1174.43|1177.16|1174.66|1177.2|1174.7|1176.69|1174.19|0
1648516800000|2022-03-29 01:20:00|1177.17|1174.67|1177.42|1174.92|1177.44|1174.94|1177.16|1174.66|0
1648517100000|2022-03-29 01:25:00|1177.43|1174.93|1177.18|1174.68|1177.66|1175.16|1177.18|1174.68|0
1648517400000|2022-03-29 01:30:00|1177.19|1174.69|1177.7|1175.2|1177.7|1175.2|1177.19|1174.69|0
1648517700000|2022-03-29 01:35:00|1177.71|1175.21|1178.46|1175.96|1178.48|1175.98|1177.7|1175.2|0
1648518000000|2022-03-29 01:40:00|1178.45|1175.95|1178.24|1175.74|1178.48|1175.98|1178.21|1175.71|0
1648518300000|2022-03-29 01:45:00|1178.23|1175.73|1177.98|1175.48|1178.46|1175.96|1177.97|1175.47|0
1648518600000|2022-03-29 01:50:00|1178.06|1175.56|1177.96|1175.46|1178.24|1175.74|1177.96|1175.46|0
1648518900000|2022-03-29 01:55:00|1177.97|1175.47|1177.96|1175.46|1178.09|1175.59|1177.72|1175.22|0
1648519200000|2022-03-29 02:00:00|1177.97|1175.47|1177.48|1174.98|1177.98|1175.48|1177.47|1174.97|0
1648519500000|2022-03-29 02:05:00|1177.47|1174.97|1177.24|1174.74|1177.71|1175.21|1177.24|1174.74|0
1648519800000|2022-03-29 02:10:00|1177.16|1174.66|1177.23|1174.73|1177.48|1174.98|1177.01|1174.51|0
1648520100000|2022-03-29 02:15:00|1177.24|1174.74|1177.24|1174.74|1177.24|1174.74|1177|1174.5|0
1648520400000|2022-03-29 02:20:00|1177.2|1174.7|1177.23|1174.73|1177.24|1174.74|1176.98|1174.48|0
1648520700000|2022-03-29 02:25:00|1177.22|1174.72|1176.98|1174.48|1177.23|1174.73|1176.74|1174.24|0
1648521000000|2022-03-29 02:30:00|1176.99|1174.49|1176.74|1174.24|1177.23|1174.73|1176.52|1174.02|0
1648521300000|2022-03-29 02:35:00|1176.73|1174.23|1176.26|1173.76|1176.74|1174.24|1176.24|1173.74|0
1648521600000|2022-03-29 02:40:00|1176.25|1173.75|1176.5|1174|1176.5|1174|1176.02|1173.52|0
1648521900000|2022-03-29 02:45:00|1176.49|1173.99|1176.29|1173.79|1176.49|1173.99|1176.25|1173.75|0
1648522200000|2022-03-29 02:50:00|1176.28|1173.78|1176.29|1173.79|1176.52|1174.02|1176.04|1173.54|0
1648522500000|2022-03-29 02:55:00|1176.28|1173.78|1176.28|1173.78|1176.29|1173.79|1176.04|1173.54|0
1648522800000|2022-03-29 03:00:00|1176.29|1173.79|1176.27|1173.77|1176.51|1174.01|1176.04|1173.54|0
1648523100000|2022-03-29 03:05:00|1176.28|1173.78|1176.76|1174.26|1176.77|1174.27|1176.27|1173.77|0
1648523400000|2022-03-29 03:10:00|1176.77|1174.27|1176.77|1174.27|1176.77|1174.27|1176.75|1174.25|0
1648523700000|2022-03-29 03:15:00|1176.76|1174.26|1177.21|1174.71|1177.22|1174.72|1176.75|1174.25|0
1648524000000|2022-03-29 03:20:00|1177.22|1174.72|1177.46|1174.96|1177.46|1174.96|1177.21|1174.71|0
1648524300000|2022-03-29 03:25:00|1177.42|1174.92|1177.21|1174.71|1177.46|1174.96|1176.97|1174.47|0
1648524600000|2022-03-29 03:30:00|1177.17|1174.67|1176.75|1174.25|1177.17|1174.67|1176.5|1174|0
1648524900000|2022-03-29 03:35:00|1176.74|1174.24|1176.51|1174.01|1176.75|1174.25|1176.5|1174|0
1648525200000|2022-03-29 03:40:00|1176.5|1174|1176.52|1174.02|1176.74|1174.24|1176.27|1173.77|0
1648525500000|2022-03-29 03:45:00|1176.59|1174.09|1176.27|1173.77|1176.75|1174.25|1176.27|1173.77|0
1648525800000|2022-03-29 03:50:00|1176.35|1173.85|1176.5|1174|1176.52|1174.02|1176.26|1173.76|0
1648526100000|2022-03-29 03:55:00|1176.51|1174.01|1176.52|1174.02|1176.74|1174.24|1176.27|1173.77|0
1648526400000|2022-03-29 04:00:00|1176.6|1174.1|1176.76|1174.26|1177.01|1174.51|1176.52|1174.02|0
1648526700000|2022-03-29 04:05:00|1176.75|1174.25|1176.75|1174.25|1176.75|1174.25|1176.5|1174|0
1648527000000|2022-03-29 04:10:00|1176.76|1174.26|1176.76|1174.26|1177.01|1174.51|1176.75|1174.25|0
1648527300000|2022-03-29 04:15:00|1176.77|1174.27|1176.98|1174.48|1177|1174.5|1176.76|1174.26|0
1648527600000|2022-03-29 04:20:00|1176.97|1174.47|1177.2|1174.7|1177.21|1174.71|1176.96|1174.46|0
1648527900000|2022-03-29 04:25:00|1177.21|1174.71|1177.08|1174.58|1177.21|1174.71|1177.07|1174.57|0
1648528200000|2022-03-29 04:30:00|1177.12|1174.62|1176.96|1174.46|1177.21|1174.71|1176.96|1174.46|0
1648528500000|2022-03-29 04:35:00|1176.95|1174.45|1176.96|1174.46|1176.97|1174.47|1176.95|1174.45|0
1648528800000|2022-03-29 04:40:00|1176.97|1174.47|1176.98|1174.48|1177.21|1174.71|1176.97|1174.47|0
1648529100000|2022-03-29 04:45:00|1177.06|1174.56|1176.99|1174.49|1177.21|1174.71|1176.98|1174.48|0
1648529400000|2022-03-29 04:50:00|1177|1174.5|1177.24|1174.74|1177.24|1174.74|1176.99|1174.49|0
1648529700000|2022-03-29 04:55:00|1177.2|1174.7|1177.24|1174.74|1177.24|1174.74|1177.01|1174.51|0
1648530000000|2022-03-29 05:00:00|1177.16|1174.66|1177.02|1174.52|1177.5|1175|1177|1174.5|0
1648530300000|2022-03-29 05:05:00|1177.03|1174.53|1176.51|1174.01|1177.49|1174.99|1176.51|1174.01|0
1648530600000|2022-03-29 05:10:00|1176.5|1174|1176.77|1174.27|1176.77|1174.27|1176.5|1174|0
1648530900000|2022-03-29 05:15:00|1176.85|1174.35|1177|1174.5|1177.24|1174.74|1176.77|1174.27|0
1648531200000|2022-03-29 05:20:00|1177.01|1174.51|1177.02|1174.52|1177.25|1174.75|1177.01|1174.51|0
1648531500000|2022-03-29 05:25:00|1177.03|1174.53|1177.54|1175.04|1177.77|1175.27|1177.03|1174.53|0
1648531800000|2022-03-29 05:30:00|1177.62|1175.12|1178.8|1176.3|1179.27|1176.77|1177.62|1175.12|0
1648532100000|2022-03-29 05:35:00|1178.81|1176.31|1178.53|1176.03|1179.04|1176.54|1178.53|1176.03|0
1648532400000|2022-03-29 05:40:00|1178.54|1176.04|1179.63|1177.13|1179.63|1177.13|1178.54|1176.04|0
1648532700000|2022-03-29 05:45:00|1179.62|1177.12|1178.61|1176.11|1180.09|1177.59|1177.36|1174.86|0
1648533000000|2022-03-29 05:50:00|1178.68|1176.18|1179.34|1176.84|1179.6|1177.1|1178.68|1176.18|0
1648533300000|2022-03-29 05:55:00|1179.35|1176.85|1178.15|1175.65|1179.46|1176.96|1177.64|1175.14|0
1648533600000|2022-03-29 06:00:00|1178.07|1175.57|1176.44|1173.94|1178.17|1175.67|1176.44|1173.94|0
1648533900000|2022-03-29 06:05:00|1176.45|1173.95|1176.89|1174.39|1176.89|1174.39|1175.71|1173.21|0
1648534200000|2022-03-29 06:10:00|1176.92|1174.42|1176.81|1174.31|1177.5|1175|1176.34|1173.84|0
1648534500000|2022-03-29 06:15:00|1176.8|1174.3|1176.21|1173.71|1176.81|1174.31|1176.09|1173.59|0
1648534800000|2022-03-29 06:20:00|1176.17|1173.67|1176.09|1173.59|1176.32|1173.82|1175.72|1173.22|0
1648535100000|2022-03-29 06:25:00|1176.08|1173.58|1175.57|1173.07|1176.09|1173.59|1175.38|1172.88|0
1648535400000|2022-03-29 06:30:00|1175.56|1173.06|1174.88|1172.38|1175.57|1173.07|1174.86|1172.36|0
1648535700000|2022-03-29 06:35:00|1174.8|1172.3|1174.62|1172.12|1175.13|1172.63|1174.38|1171.88|0
1648536000000|2022-03-29 06:40:00|1174.59|1172.09|1174.46|1171.96|1174.84|1172.34|1174.15|1171.65|0
1648536300000|2022-03-29 06:45:00|1174.39|1171.89|1175.08|1172.58|1175.59|1173.09|1174.38|1171.88|0
1648536600000|2022-03-29 06:50:00|1175.04|1172.54|1176.05|1173.55|1176.29|1173.79|1174.39|1171.89|0
1648536900000|2022-03-29 06:55:00|1176.04|1173.54|1174.33|1171.83|1176.07|1173.57|1174.33|1171.83|0
1648537200000|2022-03-29 07:00:00|1174.4|1171.9|1172.32|1171.82|1175.27|1173.42|1171.27|1170.31|0
1648537500000|2022-03-29 07:05:00|1172.22|1171.72|1175.82|1175.32|1176.17|1175.67|1172.22|1171.72|2
1648537800000|2022-03-29 07:10:00|1175.77|1175.27|1174.57|1174.07|1175.92|1175.42|1172.82|1172.32|39
1648538100000|2022-03-29 07:15:00|1174.42|1173.92|1172.82|1172.32|1174.62|1174.12|1172.67|1172.17|61
1648538400000|2022-03-29 07:20:00|1172.77|1172.27|1175.07|1174.57|1176.02|1175.52|1172.67|1172.17|1
1648538700000|2022-03-29 07:25:00|1175.12|1174.62|1177.07|1176.57|1177.37|1176.87|1175.02|1174.52|6
1648539000000|2022-03-29 07:30:00|1177.12|1176.62|1175.17|1174.67|1177.27|1176.77|1174.92|1174.42|0
1648539300000|2022-03-29 07:35:00|1175.27|1174.77|1175.62|1175.12|1175.97|1175.47|1175.12|1174.62|0
1648539600000|2022-03-29 07:40:00|1175.57|1175.07|1176.92|1176.42|1177.52|1177.02|1175.27|1174.77|0
1648539900000|2022-03-29 07:45:00|1176.87|1176.37|1176.67|1176.17|1177.17|1176.67|1176.12|1175.62|0
1648540200000|2022-03-29 07:50:00|1176.72|1176.22|1177.19|1176.69|1178.19|1177.69|1176.67|1176.17|1
1648540500000|2022-03-29 07:55:00|1177.04|1176.54|1175.49|1174.99|1177.09|1176.59|1175.44|1174.94|0
1648540800000|2022-03-29 08:00:00|1175.39|1174.89|1174.94|1174.44|1175.94|1175.44|1174.84|1174.34|0
1648541100000|2022-03-29 08:05:00|1174.99|1174.49|1177.74|1177.24|1177.74|1177.24|1174.89|1174.39|0
1648541400000|2022-03-29 08:10:00|1177.84|1177.34|1178.69|1178.19|1179.34|1178.84|1177.79|1177.29|0
1648541700000|2022-03-29 08:15:00|1178.64|1178.14|1178.09|1177.59|1178.89|1178.39|1178.09|1177.59|0
1648542000000|2022-03-29 08:20:00|1178.14|1177.64|1178.54|1178.04|1179.19|1178.69|1178.14|1177.64|0
1648542300000|2022-03-29 08:25:00|1178.49|1177.99|1177.09|1176.59|1178.49|1177.99|1176.99|1176.49|10
1648542600000|2022-03-29 08:30:00|1177.04|1176.54|1179.14|1178.64|1179.19|1178.69|1177.04|1176.54|0
1648542900000|2022-03-29 08:35:00|1179.09|1178.59|1179.39|1178.89|1179.54|1179.04|1178.09|1177.59|10
1648543200000|2022-03-29 08:40:00|1179.44|1178.94|1178.79|1178.29|1179.59|1179.09|1178.79|1178.29|0
1648543500000|2022-03-29 08:45:00|1178.84|1178.34|1178.64|1178.14|1179.44|1178.94|1178.44|1177.94|0
1648543800000|2022-03-29 08:50:00|1178.74|1178.24|1179.39|1178.89|1179.44|1178.94|1178.49|1177.99|10
1648544100000|2022-03-29 08:55:00|1179.49|1178.99|1180.34|1179.84|1180.49|1179.99|1179.49|1178.99|10
1648544400000|2022-03-29 09:00:00|1180.29|1179.79|1180.44|1179.94|1180.49|1179.99|1179.64|1179.14|0
1648544700000|2022-03-29 09:05:00|1180.49|1179.99|1179.79|1179.29|1181.24|1180.74|1179.64|1179.14|10
1648545000000|2022-03-29 09:10:00|1179.84|1179.34|1175.44|1174.94|1180.04|1179.54|1175.44|1174.94|81
1648545300000|2022-03-29 09:15:00|1175.54|1175.04|1173.79|1173.29|1175.89|1175.39|1173.39|1172.89|13
1648545600000|2022-03-29 09:20:00|1173.74|1173.24|1172.94|1172.44|1173.79|1173.29|1172.24|1171.74|7
1648545900000|2022-03-29 09:25:00|1172.99|1172.49|1172.59|1172.09|1173.89|1173.39|1172.59|1172.09|10
1648546200000|2022-03-29 09:30:00|1172.54|1172.04|1172.04|1171.54|1172.54|1172.04|1171.19|1170.69|10
1648546500000|2022-03-29 09:35:00|1172.09|1171.59|1172.04|1171.54|1173.19|1172.69|1171.89|1171.39|0
1648546800000|2022-03-29 09:40:00|1171.99|1171.49|1173.69|1173.19|1174.34|1173.84|1171.69|1171.19|3
1648547100000|2022-03-29 09:45:00|1173.59|1173.09|1172.79|1172.29|1173.59|1173.09|1172.79|1172.29|7
1648547400000|2022-03-29 09:50:00|1172.84|1172.34|1172.49|1171.99|1172.84|1172.34|1172.29|1171.79|1
1648547700000|2022-03-29 09:55:00|1172.39|1171.89|1171.09|1170.59|1172.44|1171.94|1171.09|1170.59|0
1648548000000|2022-03-29 10:00:00|1171.14|1170.64|1171.39|1170.89|1171.79|1171.29|1170.54|1170.04|0
1648548300000|2022-03-29 10:05:00|1171.34|1170.84|1171.09|1170.59|1171.39|1170.89|1170.94|1170.44|0
1648548600000|2022-03-29 10:10:00|1171.14|1170.64|1171.49|1170.99|1171.64|1171.14|1170.34|1169.84|0
1648548900000|2022-03-29 10:15:00|1171.59|1171.09|1171.59|1171.09|1171.69|1171.19|1170.84|1170.34|0
1648549200000|2022-03-29 10:20:00|1171.74|1171.24|1173.39|1172.89|1173.39|1172.89|1171.69|1171.19|0
1648549500000|2022-03-29 10:25:00|1173.34|1172.84|1172.44|1171.94|1173.34|1172.84|1171.99|1171.49|1
1648549800000|2022-03-29 10:30:00|1172.49|1171.99|1171.89|1171.39|1172.84|1172.34|1171.89|1171.39|1
1648550100000|2022-03-29 10:35:00|1171.94|1171.44|1170.79|1170.29|1171.94|1171.44|1170.39|1169.89|27
1648550400000|2022-03-29 10:40:00|1170.74|1170.24|1170.04|1169.54|1170.79|1170.29|1169.44|1168.94|6
1648550700000|2022-03-29 10:45:00|1170.09|1169.59|1170.74|1170.24|1170.79|1170.29|1169.99|1169.49|3
1648551000000|2022-03-29 10:50:00|1170.89|1170.39|1170.74|1170.24|1171.29|1170.79|1170.74|1170.24|3
1648551300000|2022-03-29 10:55:00|1170.69|1170.19|1171.04|1170.54|1171.09|1170.59|1170.54|1170.04|0
1648551600000|2022-03-29 11:00:00|1171.09|1170.59|1172.54|1172.04|1172.54|1172.04|1170.84|1170.34|2
1648551900000|2022-03-29 11:05:00|1172.59|1172.09|1172.39|1171.89|1173.09|1172.59|1172.29|1171.79|0
1648552200000|2022-03-29 11:10:00|1172.34|1171.84|1172.14|1171.64|1172.64|1172.14|1171.69|1171.19|2
1648552500000|2022-03-29 11:15:00|1172.09|1171.59|1172.44|1171.94|1172.49|1171.99|1171.99|1171.49|0
1648552800000|2022-03-29 11:20:00|1172.39|1171.89|1171.89|1171.39|1172.39|1171.89|1171.59|1171.09|11
1648553100000|2022-03-29 11:25:00|1171.84|1171.34|1170.69|1170.19|1172.19|1171.69|1170.69|1170.19|0
1648553400000|2022-03-29 11:30:00|1170.64|1170.14|1170.34|1169.84|1171.19|1170.69|1169.84|1169.34|16
1648553700000|2022-03-29 11:35:00|1170.29|1169.79|1170.24|1169.74|1170.49|1169.99|1169.79|1169.29|0
1648554000000|2022-03-29 11:40:00|1169.98|1169.48|1169.43|1168.93|1172.18|1171.68|1168.63|1168.13|30
1648554300000|2022-03-29 11:45:00|1169.53|1169.03|1164.53|1164.03|1169.93|1169.43|1164.43|1163.93|0
1648554600000|2022-03-29 11:50:00|1164.48|1163.98|1165.03|1164.53|1166.58|1166.08|1162.98|1162.48|29
1648554900000|2022-03-29 11:55:00|1164.63|1164.13|1165.28|1164.78|1166.33|1165.83|1163.53|1163.03|52
1648555200000|2022-03-29 12:00:00|1165.18|1164.68|1164.08|1163.58|1165.88|1165.38|1163.98|1163.48|23
1648555500000|2022-03-29 12:05:00|1164.03|1163.53|1161.23|1160.73|1164.43|1163.93|1160.23|1159.73|64
1648555800000|2022-03-29 12:10:00|1161.18|1160.68|1160.03|1159.53|1162.23|1161.73|1159.78|1159.28|0
1648556100000|2022-03-29 12:15:00|1160.23|1159.73|1157.23|1156.73|1160.88|1160.38|1157.23|1156.73|0
1648556400000|2022-03-29 12:20:00|1157.18|1156.68|1153.03|1152.53|1157.18|1156.68|1151.23|1150.73|27
1648556700000|2022-03-29 12:25:00|1153.13|1152.63|1150.98|1150.48|1155.08|1154.58|1150.78|1150.28|22
1648557000000|2022-03-29 12:30:00|1151.08|1150.58|1150.63|1150.13|1151.88|1151.38|1150.38|1149.88|5
1648557300000|2022-03-29 12:35:00|1150.68|1150.18|1148.73|1148.23|1151.68|1151.18|1148.73|1148.23|23
1648557600000|2022-03-29 12:40:00|1148.68|1148.18|1148.08|1147.58|1148.78|1148.28|1147.28|1146.78|39
1648557900000|2022-03-29 12:45:00|1148.13|1147.63|1151.98|1151.48|1153.08|1152.58|1147.28|1146.78|77
1648558200000|2022-03-29 12:50:00|1152.03|1151.53|1151.93|1151.43|1152.88|1152.38|1150.98|1150.48|23
1648558500000|2022-03-29 12:55:00|1151.73|1151.23|1147.53|1147.03|1151.78|1151.28|1146.38|1145.88|28
1648558800000|2022-03-29 13:00:00|1147.58|1147.08|1147.23|1146.73|1148.28|1147.78|1145.93|1145.43|26
1648559100000|2022-03-29 13:05:00|1147.28|1146.78|1149.13|1148.63|1150.63|1150.13|1146.03|1145.53|12
1648559400000|2022-03-29 13:10:00|1149.08|1148.58|1148.73|1148.23|1150.38|1149.88|1146.78|1146.28|13
1648559700000|2022-03-29 13:15:00|1148.83|1148.33|1148.38|1147.88|1150.23|1149.73|1148.38|1147.88|8
1648560000000|2022-03-29 13:20:00|1148.33|1147.83|1148.08|1147.58|1149.23|1148.73|1147.98|1147.48|1
1648560300000|2022-03-29 13:25:00|1148.13|1147.63|1144.33|1143.83|1148.48|1147.98|1144.13|1143.63|19
1648560600000|2022-03-29 13:30:00|1144.38|1143.88|1142.63|1142.13|1145.78|1145.28|1141.63|1141.13|29
1648560900000|2022-03-29 13:35:00|1142.58|1142.08|1140.73|1140.23|1144.58|1144.08|1140.53|1140.03|0
1648561200000|2022-03-29 13:40:00|1140.83|1140.33|1146.43|1145.93|1146.43|1145.93|1139.88|1139.38|0
1648561500000|2022-03-29 13:45:00|1146.48|1145.98|1146.18|1145.68|1148.78|1148.28|1145.78|1145.28|0
1648561800000|2022-03-29 13:50:00|1146.23|1145.73|1145.48|1144.98|1147.73|1147.23|1144.43|1143.93|40
1648562100000|2022-03-29 13:55:00|1145.53|1145.03|1149.28|1148.78|1149.28|1148.78|1145.53|1145.03|5
1648562400000|2022-03-29 14:00:00|1149.33|1148.83|1148.43|1147.93|1149.43|1148.93|1147.58|1147.08|1
1648562700000|2022-03-29 14:05:00|1148.53|1148.03|1148.18|1147.68|1149.28|1148.78|1147.63|1147.13|2
1648563000000|2022-03-29 14:10:00|1148.23|1147.73|1150.73|1150.23|1150.98|1150.48|1148.23|1147.73|3
1648563300000|2022-03-29 14:15:00|1150.88|1150.38|1152.99|1150.49|1153.13|1152.63|1146.73|1146.23|6
1648563600000|2022-03-29 14:20:00|1152.97|1150.47|1153.3|1150.8|1153.65|1151.15|1151.88|1149.38|0
1648563900000|2022-03-29 14:25:00|1153.28|1150.78|1155.18|1152.68|1155.18|1152.68|1152.19|1149.69|0
1648564200000|2022-03-29 14:30:00|1155.16|1152.66|1153.73|1151.23|1155.6|1153.1|1153.44|1150.94|0
1648564500000|2022-03-29 14:35:00|1153.74|1151.24|1152.8|1150.3|1154.47|1151.97|1152.22|1149.72|0
1648564800000|2022-03-29 14:40:00|1152.76|1150.26|1154.52|1152.02|1154.56|1152.06|1151.22|1148.72|0
1648565100000|2022-03-29 14:45:00|1154.56|1152.06|1154.62|1152.12|1155.65|1153.15|1153.38|1150.88|0
1648565400000|2022-03-29 14:50:00|1154.64|1152.14|1154.86|1152.36|1155.53|1153.03|1154.24|1151.74|0
1648565700000|2022-03-29 14:55:00|1154.85|1152.35|1154.48|1151.98|1155.44|1152.94|1154.28|1151.78|0
1648566000000|2022-03-29 15:00:00|1154.5|1152|1154.33|1151.83|1155.65|1153.15|1153.81|1151.31|0
1648566300000|2022-03-29 15:05:00|1154.35|1151.85|1154.18|1151.68|1154.63|1152.13|1153.51|1151.01|0
1648566600000|2022-03-29 15:10:00|1154.2|1151.7|1153.76|1151.26|1154.74|1152.24|1153.33|1150.83|0
1648566900000|2022-03-29 15:15:00|1153.77|1151.27|1153.92|1151.42|1154.71|1152.21|1153.75|1151.25|0
1648567200000|2022-03-29 15:20:00|1153.9|1151.4|1154.14|1151.64|1154.35|1151.85|1152.78|1150.28|0
1648567500000|2022-03-29 15:25:00|1154.16|1151.66|1156.56|1154.06|1156.56|1154.06|1154.16|1151.66|0
1648567800000|2022-03-29 15:30:00|1156.76|1154.26|1158.07|1155.57|1158.25|1155.75|1156.08|1153.58|0
1648568100000|2022-03-29 15:35:00|1157.88|1155.38|1156.37|1153.87|1158.09|1155.59|1155.93|1153.43|0
1648568400000|2022-03-29 15:40:00|1156.38|1153.88|1157.07|1154.57|1157.11|1154.61|1155.48|1152.98|0
1648568700000|2022-03-29 15:45:00|1157.09|1154.59|1157.57|1155.07|1157.78|1155.28|1156.62|1154.12|0
1648569000000|2022-03-29 15:50:00|1157.55|1155.05|1156.86|1154.36|1157.55|1155.05|1156.52|1154.02|0
1648569300000|2022-03-29 15:55:00|1156.85|1154.35|1155.65|1153.15|1156.86|1154.36|1155.33|1152.83|0
1648569600000|2022-03-29 16:00:00|1155.85|1153.35|1155.19|1152.69|1155.89|1153.39|1154.57|1152.07|0
1648569900000|2022-03-29 16:05:00|1155.18|1152.68|1154.59|1152.09|1155.27|1152.77|1154.38|1151.88|0
1648570200000|2022-03-29 16:10:00|1154.61|1152.11|1154.97|1152.47|1155.22|1152.72|1154.44|1151.94|0
1648570500000|2022-03-29 16:15:00|1154.99|1152.49|1154.45|1151.95|1155.22|1152.72|1154.21|1151.71|0
1648570800000|2022-03-29 16:20:00|1154.47|1151.97|1153.2|1150.7|1154.47|1151.97|1152.82|1150.32|0
1648571100000|2022-03-29 16:25:00|1153.18|1150.68|1152.66|1150.16|1153.46|1150.96|1152.13|1149.63|0
1648571400000|2022-03-29 16:30:00|1152.64|1150.14|1150.93|1148.43|1152.7|1150.2|1150.66|1148.16|0
1648571700000|2022-03-29 16:35:00|1150.92|1148.42|1151.76|1149.26|1151.78|1149.28|1150.84|1148.34|0
1648572000000|2022-03-29 16:40:00|1151.74|1149.24|1152.96|1150.46|1152.96|1150.46|1151.74|1149.24|0
1648572300000|2022-03-29 16:45:00|1152.95|1150.45|1153.11|1150.61|1153.42|1150.92|1152.68|1150.18|0
1648572600000|2022-03-29 16:50:00|1153.13|1150.63|1152.12|1149.62|1153.37|1150.87|1152.07|1149.57|0
1648572900000|2022-03-29 16:55:00|1152.11|1149.61|1152.85|1150.35|1152.87|1150.37|1152.11|1149.61|0
1648573200000|2022-03-29 17:00:00|1152.87|1150.37|1152.07|1149.57|1152.87|1150.37|1151.65|1149.15|0
1648573500000|2022-03-29 17:05:00|1152.09|1149.59|1151.59|1149.09|1152.3|1149.8|1151.47|1148.97|0
1648573800000|2022-03-29 17:10:00|1151.61|1149.11|1152.7|1150.2|1153.01|1150.51|1151.61|1149.11|0
1648574100000|2022-03-29 17:15:00|1152.72|1150.22|1153.04|1150.54|1153.22|1150.72|1152.7|1150.2|0
1648574400000|2022-03-29 17:20:00|1153.03|1150.53|1152.41|1149.91|1153.05|1150.55|1151.61|1149.11|0
1648574700000|2022-03-29 17:25:00|1152.43|1149.93|1152.56|1150.06|1153.3|1150.8|1152.29|1149.79|0
1648575000000|2022-03-29 17:30:00|1152.54|1150.04|1152.34|1149.84|1152.91|1150.41|1152.21|1149.71|0
1648575300000|2022-03-29 17:35:00|1152.35|1149.85|1153.45|1150.95|1153.49|1150.99|1152.34|1149.84|0
1648575600000|2022-03-29 17:40:00|1153.46|1150.96|1153.87|1151.37|1153.91|1151.41|1153.08|1150.58|0
1648575900000|2022-03-29 17:45:00|1153.86|1151.36|1154.55|1152.05|1155.13|1152.63|1153.25|1150.75|0
1648576200000|2022-03-29 17:50:00|1154.53|1152.03|1154.78|1152.28|1155.02|1152.52|1153.99|1151.49|0
1648576500000|2022-03-29 17:55:00|1154.79|1152.29|1155.56|1153.06|1155.56|1153.06|1154.69|1152.19|0
1648576800000|2022-03-29 18:00:00|1155.58|1153.08|1155.35|1152.85|1156.05|1153.55|1155.25|1152.75|0
1648577100000|2022-03-29 18:05:00|1155.36|1152.86|1155.82|1153.32|1155.85|1153.35|1154.8|1152.3|0
1648577400000|2022-03-29 18:10:00|1155.84|1153.34|1156.27|1153.77|1156.52|1154.02|1155.6|1153.1|0
1648577700000|2022-03-29 18:15:00|1156.25|1153.75|1155.37|1152.87|1156.29|1153.79|1155.34|1152.84|0
1648578000000|2022-03-29 18:20:00|1155.36|1152.86|1156.35|1153.85|1156.41|1153.91|1155.03|1152.53|0
1648578300000|2022-03-29 18:25:00|1156.37|1153.87|1156.95|1154.45|1156.99|1154.49|1155.9|1153.4|0
1648578600000|2022-03-29 18:30:00|1156.93|1154.43|1156.8|1154.3|1157.01|1154.51|1156.46|1153.96|0
1648578900000|2022-03-29 18:35:00|1156.78|1154.28|1157.13|1154.63|1157.42|1154.92|1156.78|1154.28|0
1648579200000|2022-03-29 18:40:00|1157.11|1154.61|1157.48|1154.98|1157.5|1155|1156.9|1154.4|0
1648579500000|2022-03-29 18:45:00|1157.5|1155|1157.64|1155.14|1158.2|1155.7|1157.21|1154.71|0
1648579800000|2022-03-29 18:50:00|1157.62|1155.12|1157.91|1155.41|1158.22|1155.72|1157.31|1154.81|0
1648580100000|2022-03-29 18:55:00|1157.95|1155.45|1157.91|1155.41|1158.49|1155.99|1157.58|1155.08|0
1648580400000|2022-03-29 19:00:00|1157.93|1155.43|1158.73|1156.23|1158.75|1156.25|1157.54|1155.04|0
1648580700000|2022-03-29 19:05:00|1158.75|1156.25|1158.93|1156.43|1159.19|1156.69|1158.51|1156.01|0
1648581000000|2022-03-29 19:10:00|1158.95|1156.45|1158.92|1156.42|1159.42|1156.92|1158.72|1156.22|0
1648581300000|2022-03-29 19:15:00|1158.93|1156.43|1159.03|1156.53|1159.46|1156.96|1158.64|1156.14|0
1648581600000|2022-03-29 19:20:00|1159.05|1156.55|1158.97|1156.47|1159.54|1157.04|1158.93|1156.43|0
1648581900000|2022-03-29 19:25:00|1158.95|1156.45|1160.02|1157.52|1160.02|1157.52|1158.79|1156.29|0
1648582200000|2022-03-29 19:30:00|1159.92|1157.42|1160.7|1158.2|1160.7|1158.2|1159.69|1157.19|0
1648582500000|2022-03-29 19:35:00|1160.68|1158.18|1160.63|1158.13|1161.21|1158.71|1160.12|1157.62|0
1648582800000|2022-03-29 19:40:00|1160.65|1158.15|1160.44|1157.94|1160.71|1158.21|1159.53|1157.03|0
1648583100000|2022-03-29 19:45:00|1160.42|1157.92|1160.45|1157.95|1161.13|1158.63|1159.89|1157.39|0
1648583400000|2022-03-29 19:50:00|1160.52|1158.02|1159.98|1157.48|1160.76|1158.26|1159.15|1156.65|0
1648583700000|2022-03-29 19:55:00|1160|1157.5|1161.79|1159.29|1161.79|1159.29|1159.66|1157.16|0
1648584000000|2022-03-29 20:00:00|1161.73|1159.23|1160.96|1158.46|1161.73|1159.23|1160.74|1158.24|0
1648584300000|2022-03-29 20:05:00|1161.01|1158.51|1160.09|1157.59|1161.17|1158.67|1159.6|1157.1|0
1648584600000|2022-03-29 20:10:00|1160.08|1157.58|1159.8|1157.3|1160.09|1157.59|1159.73|1157.23|0
1648584900000|2022-03-29 20:15:00|1159.79|1157.29|1160.02|1157.52|1160.02|1157.52|1159.73|1157.23|0
1648585200000|2022-03-29 20:20:00|1160.03|1157.53|1160.02|1157.52|1160.32|1157.82|1160.02|1157.52|0
1648585500000|2022-03-29 20:25:00|1160.03|1157.53|1160.02|1157.52|1160.16|1157.66|1159.91|1157.41|0
1648585800000|2022-03-29 20:30:00|1160.03|1157.53|1160.16|1157.66|1160.16|1157.66|1159.96|1157.46|0
1648586100000|2022-03-29 20:35:00|1160.15|1157.65|1160.38|1157.88|1160.38|1157.88|1160.09|1157.59|0
1648586400000|2022-03-29 20:40:00|1160.37|1157.87|1160.38|1157.88|1160.45|1157.95|1160.32|1157.82|0
1648586700000|2022-03-29 20:45:00|1160.39|1157.89|1160.52|1158.02|1160.66|1158.16|1160.39|1157.89|0
1648587000000|2022-03-29 20:50:00|1160.5|1158|1160.38|1157.88|1160.52|1158.02|1160.38|1157.88|0
1648587300000|2022-03-29 20:55:00|1160.39|1157.89|1160.08|1157.58|1160.45|1157.95|1159.98|1157.48|0
1648587600000|2022-03-29 21:00:00|1160.07|1157.57|1159.95|1157.45|1160.07|1157.57|1159.95|1157.45|0
1648587900000|2022-03-29 21:05:00|1159.93|1157.43|1159.87|1157.37|1159.93|1157.43|1159.83|1157.33|0
1648588200000|2022-03-29 21:10:00|1159.89|1157.39|1159.76|1157.26|1159.89|1157.39|1159.66|1157.16|0
1648588500000|2022-03-29 21:15:00|1159.78|1157.28|1159.64|1157.14|1159.79|1157.29|1159.54|1157.04|0
1648588800000|2022-03-29 21:20:00|1159.66|1157.16|1159.7|1157.2|1159.76|1157.26|1159.66|1157.16|0
1648589100000|2022-03-29 21:25:00|1159.72|1157.22|1159.78|1157.28|1159.79|1157.29|1159.72|1157.22|0
1648589400000|2022-03-29 21:30:00|1159.79|1157.29|1159.85|1157.35|1159.85|1157.35|1159.79|1157.29|0
1648589700000|2022-03-29 21:35:00|1159.83|1157.33|1159.89|1157.39|1159.89|1157.39|1159.79|1157.29|0
1648590000000|2022-03-29 21:40:00|1159.78|1157.28|1159.81|1157.31|1159.85|1157.35|1159.76|1157.26|0
1648590300000|2022-03-29 21:45:00|1159.83|1157.33|1159.78|1157.28|1159.85|1157.35|1159.7|1157.2|0
1648590600000|2022-03-29 21:50:00|1159.72|1157.22|1159.85|1157.35|1159.85|1157.35|1159.72|1157.22|0
1648590900000|2022-03-29 21:55:00|1159.81|1157.31|1159.87|1157.37|1159.87|1157.37|1159.81|1157.31|0
1648591200000|2022-03-29 22:00:00|1159.86|1157.36|1159.37|1156.87|1160.13|1157.63|1159.37|1156.87|0
1648591500000|2022-03-29 22:05:00|1159.36|1156.86|1158.81|1156.31|1159.36|1156.86|1158.65|1156.15|0
1648591800000|2022-03-29 22:10:00|1158.83|1156.33|1158.81|1156.31|1158.95|1156.45|1158.65|1156.15|0
1648592100000|2022-03-29 22:15:00|1158.82|1156.32|1158.95|1156.45|1158.95|1156.45|1158.72|1156.22|0
1648592400000|2022-03-29 22:20:00|1158.93|1156.43|1159.24|1156.74|1159.24|1156.74|1158.72|1156.22|0
1648592700000|2022-03-29 22:25:00|1159.26|1156.76|1159.44|1156.94|1159.66|1157.16|1158.95|1156.45|0
1648593000000|2022-03-29 22:30:00|1159.45|1156.95|1159.51|1157.01|1159.87|1157.37|1159.44|1156.94|0
1648593300000|2022-03-29 22:35:00|1159.5|1157|1159.96|1157.46|1160.02|1157.52|1159.44|1156.94|0
1648593600000|2022-03-29 22:40:00|1159.98|1157.48|1159.96|1157.46|1160.02|1157.52|1159.78|1157.28|0
1648593900000|2022-03-29 22:45:00|1159.98|1157.48|1160.23|1157.73|1160.23|1157.73|1159.98|1157.48|0
1648594200000|2022-03-29 22:50:00|1160.22|1157.72|1159.6|1157.1|1160.23|1157.73|1159.51|1157.01|0
1648594500000|2022-03-29 22:55:00|1159.59|1157.09|1159.6|1157.1|1159.96|1157.46|1159.51|1157.01|0
1648594800000|2022-03-29 23:00:00|1159.59|1157.09|1159.73|1157.23|1159.96|1157.46|1159.44|1156.94|0
1648595100000|2022-03-29 23:05:00|1159.72|1157.22|1159.8|1157.3|1159.96|1157.46|1159.66|1157.16|0
1648595400000|2022-03-29 23:10:00|1159.78|1157.28|1159.8|1157.3|1160.09|1157.59|1159.69|1157.19|0
1648595700000|2022-03-29 23:15:00|1159.81|1157.31|1159.87|1157.37|1160.02|1157.52|1159.73|1157.23|0
1648596000000|2022-03-29 23:20:00|1159.86|1157.36|1159.8|1157.3|1160.02|1157.52|1159.8|1157.3|0
1648596300000|2022-03-29 23:25:00|1159.79|1157.29|1159.73|1157.23|1159.96|1157.46|1159.73|1157.23|0
1648596600000|2022-03-29 23:30:00|1159.72|1157.22|1159.51|1157.01|1159.8|1157.3|1159.37|1156.87|0
1648596900000|2022-03-29 23:35:00|1159.5|1157|1159.67|1157.17|1159.87|1157.37|1159.44|1156.94|0
1648597200000|2022-03-29 23:40:00|1159.66|1157.16|1160.23|1157.73|1160.23|1157.73|1159.6|1157.1|0
1648597500000|2022-03-29 23:45:00|1160.22|1157.72|1160.16|1157.66|1160.23|1157.73|1160.02|1157.52|0
1648597800000|2022-03-29 23:50:00|1160.17|1157.67|1160.02|1157.52|1160.23|1157.73|1159.96|1157.46|0
1648598100000|2022-03-29 23:55:00|1160.03|1157.53|1160.16|1157.66|1160.23|1157.73|1160.03|1157.53|0
1648598400000|2022-03-30 00:00:00|1160.15|1157.65|1159.08|1156.58|1160.15|1157.65|1159.01|1156.51|0
1648598700000|2022-03-30 00:05:00|1159.07|1156.57|1159.31|1156.81|1159.31|1156.81|1158.65|1156.15|0
1648599000000|2022-03-30 00:10:00|1159.3|1156.8|1159.43|1156.93|1159.5|1157|1158.95|1156.45|0
1648599300000|2022-03-30 00:15:00|1159.44|1156.94|1157.74|1155.24|1159.5|1157|1157.03|1154.53|0
1648599600000|2022-03-30 00:20:00|1157.75|1155.25|1157.77|1155.27|1157.99|1155.49|1157.54|1155.04|0
1648599900000|2022-03-30 00:25:00|1157.76|1155.26|1158.25|1155.75|1158.48|1155.98|1157.76|1155.26|0
1648600200000|2022-03-30 00:30:00|1158.26|1155.76|1158.26|1155.76|1158.96|1156.46|1158.25|1155.75|0
1648600500000|2022-03-30 00:35:00|1158.27|1155.77|1158.25|1155.75|1158.48|1155.98|1158.03|1155.53|0
1648600800000|2022-03-30 00:40:00|1158.24|1155.74|1157.77|1155.27|1158.25|1155.75|1157.77|1155.27|0
1648601100000|2022-03-30 00:45:00|1157.76|1155.26|1158.01|1155.51|1158.24|1155.74|1157.76|1155.26|0
1648601400000|2022-03-30 00:50:00|1158.02|1155.52|1157.54|1155.04|1158.24|1155.74|1157.54|1155.04|0
1648601700000|2022-03-30 00:55:00|1157.46|1154.96|1157.54|1155.04|1157.77|1155.27|1157.07|1154.57|0
1648602000000|2022-03-30 01:00:00|1157.53|1155.03|1157.65|1155.15|1157.76|1155.26|1157.29|1154.79|0
1648602300000|2022-03-30 01:05:00|1157.61|1155.11|1158.01|1155.51|1158.24|1155.74|1157.29|1154.79|0
1648602600000|2022-03-30 01:10:00|1158|1155.5|1157.74|1155.24|1158.02|1155.52|1157.29|1154.79|0
1648602900000|2022-03-30 01:15:00|1157.75|1155.25|1157.3|1154.8|1157.75|1155.25|1157.06|1154.56|0
1648603200000|2022-03-30 01:20:00|1157.26|1154.76|1157.53|1155.03|1157.77|1155.27|1157.19|1154.69|0
1648603500000|2022-03-30 01:25:00|1157.54|1155.04|1158.77|1156.27|1159.25|1156.75|1157.52|1155.02|0
1648603800000|2022-03-30 01:30:00|1158.78|1156.28|1158.57|1156.07|1159.02|1156.52|1158.55|1156.05|0
1648604100000|2022-03-30 01:35:00|1158.65|1156.15|1158.29|1155.79|1158.79|1156.29|1158.05|1155.55|0
1648604400000|2022-03-30 01:40:00|1158.3|1155.8|1159.04|1156.54|1159.04|1156.54|1158.29|1155.79|0
1648604700000|2022-03-30 01:45:00|1159.05|1156.55|1158.79|1156.29|1159.77|1157.27|1158.79|1156.29|0
1648605000000|2022-03-30 01:50:00|1158.8|1156.3|1158.32|1155.82|1159.03|1156.53|1158.08|1155.58|0
1648605300000|2022-03-30 01:55:00|1158.28|1155.78|1158.28|1155.78|1158.3|1155.8|1157.82|1155.32|0
1648605600000|2022-03-30 02:00:00|1158.29|1155.79|1157.36|1154.86|1158.29|1155.79|1157.12|1154.62|0
1648605900000|2022-03-30 02:05:00|1157.37|1154.87|1157.36|1154.86|1157.61|1155.11|1157.34|1154.84|0
1648606200000|2022-03-30 02:10:00|1157.35|1154.85|1157.37|1154.87|1157.61|1155.11|1157.12|1154.62|0
1648606500000|2022-03-30 02:15:00|1157.33|1154.83|1156.69|1154.19|1157.37|1154.87|1156.46|1153.96|0
1648606800000|2022-03-30 02:20:00|1156.68|1154.18|1156.68|1154.18|1156.92|1154.42|1156.46|1153.96|0
1648607100000|2022-03-30 02:25:00|1156.69|1154.19|1156.9|1154.4|1156.92|1154.42|1156.68|1154.18|0
1648607400000|2022-03-30 02:30:00|1156.82|1154.32|1156.43|1153.93|1156.82|1154.32|1156.19|1153.69|0
1648607700000|2022-03-30 02:35:00|1156.42|1153.92|1156.44|1153.94|1156.65|1154.15|1156.19|1153.69|0
1648608000000|2022-03-30 02:40:00|1156.43|1153.93|1156.19|1153.69|1156.46|1153.96|1155.96|1153.46|0
1648608300000|2022-03-30 02:45:00|1156.2|1153.7|1156.21|1153.71|1156.21|1153.71|1155.94|1153.44|0
1648608600000|2022-03-30 02:50:00|1156.22|1153.72|1156.21|1153.71|1156.47|1153.97|1156.11|1153.61|0
1648608900000|2022-03-30 02:55:00|1156.13|1153.63|1155.74|1153.24|1156.13|1153.63|1155.74|1153.24|0
1648609200000|2022-03-30 03:00:00|1155.75|1153.25|1156.23|1153.73|1156.23|1153.73|1155.75|1153.25|0
1648609500000|2022-03-30 03:05:00|1156.31|1153.81|1156.35|1153.85|1156.47|1153.97|1156.23|1153.73|0
1648609800000|2022-03-30 03:10:00|1156.36|1153.86|1156.23|1153.73|1156.47|1153.97|1155.99|1153.49|0
1648610100000|2022-03-30 03:15:00|1156.15|1153.65|1155.78|1153.28|1156.23|1153.73|1155.66|1153.16|0
1648610400000|2022-03-30 03:20:00|1155.79|1153.29|1156.01|1153.51|1156.01|1153.51|1155.78|1153.28|0
1648610700000|2022-03-30 03:25:00|1156.02|1153.52|1156.27|1153.77|1156.27|1153.77|1156.01|1153.51|0
1648611000000|2022-03-30 03:30:00|1156.26|1153.76|1156.03|1153.53|1156.5|1154|1155.91|1153.41|0
1648611300000|2022-03-30 03:35:00|1156.04|1153.54|1155.79|1153.29|1156.04|1153.54|1155.79|1153.29|0
1648611600000|2022-03-30 03:40:00|1155.8|1153.3|1156.04|1153.54|1156.05|1153.55|1155.79|1153.29|0
1648611900000|2022-03-30 03:45:00|1155.96|1153.46|1156.04|1153.54|1156.28|1153.78|1155.59|1153.09|0
1648612200000|2022-03-30 03:50:00|1156.05|1153.55|1156.04|1153.54|1156.05|1153.55|1155.81|1153.31|0
1648612500000|2022-03-30 03:55:00|1155.97|1153.47|1155.77|1153.27|1156.04|1153.54|1155.55|1153.05|0
1648612800000|2022-03-30 04:00:00|1155.78|1153.28|1156.04|1153.54|1156.27|1153.77|1155.78|1153.28|0
1648613100000|2022-03-30 04:05:00|1156.05|1153.55|1156.04|1153.54|1156.28|1153.78|1156.04|1153.54|0
1648613400000|2022-03-30 04:10:00|1156.05|1153.55|1156.27|1153.77|1156.28|1153.78|1156.04|1153.54|0
1648613700000|2022-03-30 04:15:00|1156.28|1153.78|1156.04|1153.54|1156.28|1153.78|1155.81|1153.31|0
1648614000000|2022-03-30 04:20:00|1156.03|1153.53|1156.04|1153.54|1156.26|1153.76|1156.02|1153.52|0
1648614300000|2022-03-30 04:25:00|1156.08|1153.58|1155.81|1153.31|1156.28|1153.78|1155.81|1153.31|0
1648614600000|2022-03-30 04:30:00|1155.82|1153.32|1154.22|1151.72|1156.04|1153.54|1154.22|1151.72|0
1648614900000|2022-03-30 04:35:00|1154.26|1151.76|1153.85|1151.35|1154.45|1151.95|1153.74|1151.24|0
1648615200000|2022-03-30 04:40:00|1153.84|1151.34|1153|1150.5|1153.84|1151.34|1152.77|1150.27|0
1648615500000|2022-03-30 04:45:00|1153.01|1150.51|1153.72|1151.22|1153.93|1151.43|1153|1150.5|0
1648615800000|2022-03-30 04:50:00|1153.73|1151.23|1153.28|1150.78|1153.95|1151.45|1153.28|1150.78|0
1648616100000|2022-03-30 04:55:00|1153.29|1150.79|1153.51|1151.01|1153.63|1151.13|1153.28|1150.78|0
1648616400000|2022-03-30 05:00:00|1153.52|1151.02|1153.77|1151.27|1154.24|1151.74|1153.5|1151|0
1648616700000|2022-03-30 05:05:00|1153.78|1151.28|1153.78|1151.28|1154.24|1151.74|1153.77|1151.27|0
1648617000000|2022-03-30 05:10:00|1153.79|1151.29|1154.73|1152.23|1154.75|1152.25|1153.75|1151.25|0
1648617300000|2022-03-30 05:15:00|1154.72|1152.22|1155.72|1153.22|1155.72|1153.22|1154.48|1151.98|0
1648617600000|2022-03-30 05:20:00|1155.71|1153.21|1155.94|1153.44|1156.17|1153.67|1155.48|1152.98|0
1648617900000|2022-03-30 05:25:00|1155.95|1153.45|1156.43|1153.93|1156.44|1153.94|1155.93|1153.43|0
1648618200000|2022-03-30 05:30:00|1156.44|1153.94|1156.73|1154.23|1156.73|1154.23|1156.19|1153.69|0
1648618500000|2022-03-30 05:35:00|1156.72|1154.22|1157.87|1155.37|1157.87|1155.37|1156.61|1154.11|0
1648618800000|2022-03-30 05:40:00|1157.88|1155.38|1158.34|1155.84|1158.34|1155.84|1157.87|1155.37|0
1648619100000|2022-03-30 05:45:00|1158.35|1155.85|1159.29|1156.79|1159.29|1156.79|1158.35|1155.85|0
1648619400000|2022-03-30 05:50:00|1159.3|1156.8|1159.09|1156.59|1159.53|1157.03|1158.82|1156.32|0
1648619700000|2022-03-30 05:55:00|1159.1|1156.6|1159.62|1157.12|1159.62|1157.12|1158.41|1155.91|0
1648620000000|2022-03-30 06:00:00|1159.65|1157.15|1159.11|1156.61|1160.05|1157.55|1158.83|1156.33|0
1648620300000|2022-03-30 06:05:00|1159.12|1156.62|1158.9|1156.4|1159.35|1156.85|1158.38|1155.88|0
1648620600000|2022-03-30 06:10:00|1158.89|1156.39|1158.44|1155.94|1159.14|1156.64|1158.19|1155.69|0
1648620900000|2022-03-30 06:15:00|1158.43|1155.93|1158.7|1156.2|1158.71|1156.21|1158.11|1155.61|0
1648621200000|2022-03-30 06:20:00|1158.62|1156.12|1157.53|1155.03|1158.7|1156.2|1157.06|1154.56|0
1648621500000|2022-03-30 06:25:00|1157.54|1155.04|1157.99|1155.49|1158.23|1155.73|1157.3|1154.8|0
1648621800000|2022-03-30 06:30:00|1158|1155.5|1158.85|1156.35|1158.85|1156.35|1157.52|1155.02|0
1648622100000|2022-03-30 06:35:00|1158.93|1156.43|1158.82|1156.32|1159.28|1156.78|1158.16|1155.66|0
1648622400000|2022-03-30 06:40:00|1158.81|1156.31|1158.42|1155.92|1158.81|1156.31|1158.35|1155.85|0
1648622700000|2022-03-30 06:45:00|1158.41|1155.91|1158.39|1155.89|1158.88|1156.38|1158.15|1155.65|0
1648623000000|2022-03-30 06:50:00|1158.38|1155.88|1159.1|1156.6|1159.11|1156.61|1157.92|1155.42|0
1648623300000|2022-03-30 06:55:00|1159.09|1156.59|1159.79|1157.29|1159.8|1157.3|1158.86|1156.36|0
1648623600000|2022-03-30 07:00:00|1159.86|1157.36|1165.08|1164.58|1166.43|1165.93|1158.38|1155.88|0
1648623900000|2022-03-30 07:05:00|1165.13|1164.63|1169.08|1168.58|1171.03|1170.53|1164.73|1164.23|11
1648624200000|2022-03-30 07:10:00|1169.13|1168.63|1171.48|1170.98|1172.53|1172.03|1169.13|1168.63|0
1648624500000|2022-03-30 07:15:00|1171.63|1171.13|1171.53|1171.03|1173.53|1173.03|1171.38|1170.88|10
1648624800000|2022-03-30 07:20:00|1171.48|1170.98|1170.93|1170.43|1171.63|1171.13|1168.93|1168.43|0
1648625100000|2022-03-30 07:25:00|1171.03|1170.53|1172.43|1171.93|1173.03|1172.53|1170.73|1170.23|0
1648625400000|2022-03-30 07:30:00|1172.38|1171.88|1170.48|1169.98|1172.53|1172.03|1170.13|1169.63|0
1648625700000|2022-03-30 07:35:00|1170.43|1169.93|1173.88|1173.38|1173.98|1173.48|1169.58|1169.08|0
1648626000000|2022-03-30 07:40:00|1173.83|1173.33|1174.58|1174.08|1175.38|1174.88|1173.38|1172.88|0
1648626300000|2022-03-30 07:45:00|1174.68|1174.18|1174.03|1173.53|1175.03|1174.53|1171.63|1171.13|10
1648626600000|2022-03-30 07:50:00|1173.89|1173.39|1175.14|1174.64|1175.14|1174.64|1172.44|1171.94|0
1648626900000|2022-03-30 07:55:00|1175.19|1174.69|1174.59|1174.09|1175.54|1175.04|1173.79|1173.29|0
1648627200000|2022-03-30 08:00:00|1174.64|1174.14|1172.99|1172.49|1174.99|1174.49|1171.84|1171.34|0
1648627500000|2022-03-30 08:05:00|1173.04|1172.54|1173.79|1173.29|1174.29|1173.79|1172.94|1172.44|0
1648627800000|2022-03-30 08:10:00|1173.74|1173.24|1170.54|1170.04|1173.74|1173.24|1170.29|1169.79|26
1648628100000|2022-03-30 08:15:00|1170.49|1169.99|1169.04|1168.54|1170.49|1169.99|1168.44|1167.94|4
1648628400000|2022-03-30 08:20:00|1168.99|1168.49|1167.74|1167.24|1169.34|1168.84|1167.69|1167.19|0
1648628700000|2022-03-30 08:25:00|1167.69|1167.19|1169.09|1168.59|1169.89|1169.39|1167.54|1167.04|0
1648629000000|2022-03-30 08:30:00|1169.04|1168.54|1170.59|1170.09|1170.59|1170.09|1167.99|1167.49|92
1648629300000|2022-03-30 08:35:00|1170.74|1170.24|1171.59|1171.09|1172.34|1171.84|1170.54|1170.04|16
1648629600000|2022-03-30 08:40:00|1171.39|1170.89|1170.94|1170.44|1171.79|1171.29|1170.74|1170.24|0
1648629900000|2022-03-30 08:45:00|1170.89|1170.39|1169.74|1169.24|1170.89|1170.39|1169.44|1168.94|0
1648630200000|2022-03-30 08:50:00|1169.79|1169.29|1171.49|1170.99|1171.89|1171.39|1169.79|1169.29|6
1648630500000|2022-03-30 08:55:00|1171.64|1171.14|1171.44|1170.94|1171.99|1171.49|1171.09|1170.59|10
1648630800000|2022-03-30 09:00:00|1171.49|1170.99|1173.14|1172.64|1173.24|1172.74|1171.14|1170.64|10
1648631100000|2022-03-30 09:05:00|1173.24|1172.74|1173.39|1172.89|1173.99|1173.49|1173.09|1172.59|12
1648631400000|2022-03-30 09:10:00|1173.44|1172.94|1174.44|1173.94|1174.44|1173.94|1173.39|1172.89|22
1648631700000|2022-03-30 09:15:00|1174.39|1173.89|1173.54|1173.04|1174.39|1173.89|1173.49|1172.99|0
1648632000000|2022-03-30 09:20:00|1173.59|1173.09|1175.84|1175.34|1176.29|1175.79|1173.59|1173.09|26
1648632300000|2022-03-30 09:25:00|1175.79|1175.29|1176.54|1176.04|1177.14|1176.64|1175.64|1175.14|16
1648632600000|2022-03-30 09:30:00|1176.59|1176.09|1176.49|1175.99|1177.19|1176.69|1176.39|1175.89|0
1648632900000|2022-03-30 09:35:00|1176.44|1175.94|1176.44|1175.94|1177.09|1176.59|1176.39|1175.89|0
1648633200000|2022-03-30 09:40:00|1176.49|1175.99|1177.64|1177.14|1177.64|1177.14|1176.49|1175.99|0
1648633500000|2022-03-30 09:45:00|1177.69|1177.19|1178.69|1178.19|1178.79|1178.29|1177.29|1176.79|0
1648633800000|2022-03-30 09:50:00|1178.74|1178.24|1178.94|1178.44|1179.04|1178.54|1178.34|1177.84|0
1648634100000|2022-03-30 09:55:00|1178.89|1178.39|1177.84|1177.34|1178.89|1178.39|1177.84|1177.34|0
1648634400000|2022-03-30 10:00:00|1177.89|1177.39|1175.89|1175.39|1178.69|1178.19|1174.99|1174.49|80
1648634700000|2022-03-30 10:05:00|1175.94|1175.44|1174.99|1174.49|1175.99|1175.49|1173.49|1172.99|0
1648635000000|2022-03-30 10:10:00|1175.09|1174.59|1173.39|1172.89|1175.59|1175.09|1172.59|1172.09|0
1648635300000|2022-03-30 10:15:00|1173.49|1172.99|1174.29|1173.79|1174.64|1174.14|1173.49|1172.99|0
1648635600000|2022-03-30 10:20:00|1174.34|1173.84|1174.39|1173.89|1174.64|1174.14|1173.59|1173.09|0
1648635900000|2022-03-30 10:25:00|1174.49|1173.99|1175.59|1175.09|1175.59|1175.09|1174.39|1173.89|0
1648636200000|2022-03-30 10:30:00|1175.64|1175.14|1176.29|1175.79|1176.49|1175.99|1175.59|1175.09|0
1648636500000|2022-03-30 10:35:00|1176.24|1175.74|1176.74|1176.24|1177.49|1176.99|1176.24|1175.74|0
1648636800000|2022-03-30 10:40:00|1176.79|1176.29|1177.34|1176.84|1177.69|1177.19|1176.64|1176.14|1
1648637100000|2022-03-30 10:45:00|1177.29|1176.79|1177.64|1177.14|1177.64|1177.14|1176.49|1175.99|0
1648637400000|2022-03-30 10:50:00|1177.74|1177.24|1179.29|1178.79|1179.29|1178.79|1177.29|1176.79|11
1648637700000|2022-03-30 10:55:00|1179.34|1178.84|1178.79|1178.29|1179.34|1178.84|1178.49|1177.99|7
1648638000000|2022-03-30 11:00:00|1178.84|1178.34|1179.04|1178.54|1179.04|1178.54|1178.09|1177.59|0
1648638300000|2022-03-30 11:05:00|1178.99|1178.49|1178.39|1177.89|1179.19|1178.69|1178.39|1177.89|0
1648638600000|2022-03-30 11:10:00|1178.29|1177.79|1177.79|1177.29|1178.49|1177.99|1177.74|1177.24|0
1648638900000|2022-03-30 11:15:00|1177.74|1177.24|1178.84|1178.34|1178.84|1178.34|1177.54|1177.04|0
1648639200000|2022-03-30 11:20:00|1178.94|1178.44|1179.29|1178.79|1180.19|1179.69|1178.94|1178.44|0
1648639500000|2022-03-30 11:25:00|1179.34|1178.84|1180.84|1180.34|1180.89|1180.39|1179.29|1178.79|0
1648639800000|2022-03-30 11:30:00|1180.89|1180.39|1181.14|1180.64|1181.29|1180.79|1180.49|1179.99|0
1648640100000|2022-03-30 11:35:00|1181.19|1180.69|1181.59|1181.09|1181.89|1181.39|1181.09|1180.59|10
1648640400000|2022-03-30 11:40:00|1181.81|1181.31|1181.91|1181.41|1182.36|1181.86|1181.46|1180.96|0
1648640700000|2022-03-30 11:45:00|1181.81|1181.31|1181.91|1181.41|1182.26|1181.76|1181.36|1180.86|0
1648641000000|2022-03-30 11:50:00|1181.86|1181.36|1181.76|1181.26|1181.96|1181.46|1181.16|1180.66|0
1648641300000|2022-03-30 11:55:00|1181.86|1181.36|1180.76|1180.26|1182.01|1181.51|1180.56|1180.06|2
1648641600000|2022-03-30 12:00:00|1180.81|1180.31|1181.76|1181.26|1181.76|1181.26|1180.56|1180.06|0
1648641900000|2022-03-30 12:05:00|1181.81|1181.31|1182.26|1181.76|1182.41|1181.91|1181.81|1181.31|0
1648642200000|2022-03-30 12:10:00|1182.21|1181.71|1181.41|1180.91|1182.96|1182.46|1181.21|1180.71|0
1648642500000|2022-03-30 12:15:00|1181.46|1180.96|1183.16|1182.66|1183.16|1182.66|1180.41|1179.91|14
1648642800000|2022-03-30 12:20:00|1183.11|1182.61|1181.86|1181.36|1183.11|1182.61|1181.76|1181.26|0
1648643100000|2022-03-30 12:25:00|1181.91|1181.41|1181.01|1180.51|1182.86|1182.36|1181.01|1180.51|20
1648643400000|2022-03-30 12:30:00|1180.96|1180.46|1179.96|1179.46|1181.31|1180.81|1179.41|1178.91|3
1648643700000|2022-03-30 12:35:00|1180.01|1179.51|1179.86|1179.36|1181.06|1180.56|1179.66|1179.16|0
1648644000000|2022-03-30 12:40:00|1179.71|1179.21|1179.76|1179.26|1180.11|1179.61|1178.86|1178.36|1
1648644300000|2022-03-30 12:45:00|1179.71|1179.21|1179.41|1178.91|1179.71|1179.21|1179.01|1178.51|7
1648644600000|2022-03-30 12:50:00|1179.46|1178.96|1179.26|1178.76|1179.46|1178.96|1178.46|1177.96|0
1648644900000|2022-03-30 12:55:00|1179.31|1178.81|1179.36|1178.86|1180.91|1180.41|1179.26|1178.76|33
1648645200000|2022-03-30 13:00:00|1179.81|1179.31|1179.51|1179.01|1180.26|1179.76|1178.81|1178.31|24
1648645500000|2022-03-30 13:05:00|1179.61|1179.11|1181.11|1180.61|1181.56|1181.06|1179.36|1178.86|12
1648645800000|2022-03-30 13:10:00|1181.01|1180.51|1182.11|1181.61|1182.56|1182.06|1181.01|1180.51|0
1648646100000|2022-03-30 13:15:00|1182.01|1181.51|1181.61|1181.11|1182.11|1181.61|1180.61|1180.11|0
1648646400000|2022-03-30 13:20:00|1180.16|1179.66|1180.41|1179.91|1180.81|1180.31|1177.56|1177.06|10
1648646700000|2022-03-30 13:25:00|1180.36|1179.86|1178.16|1177.66|1180.36|1179.86|1178.16|1177.66|17
1648647000000|2022-03-30 13:30:00|1178.11|1177.61|1181.51|1181.01|1181.56|1181.06|1177.66|1177.16|15
1648647300000|2022-03-30 13:35:00|1181.46|1180.96|1181.86|1181.36|1183.61|1183.11|1180.91|1180.41|15
1648647600000|2022-03-30 13:40:00|1181.91|1181.41|1179.26|1178.76|1182.71|1182.21|1179.21|1178.71|26
1648647900000|2022-03-30 13:45:00|1179.31|1178.81|1178.71|1178.21|1180.56|1180.06|1177.51|1177.01|34
1648648200000|2022-03-30 13:50:00|1178.76|1178.26|1180.86|1180.36|1181.21|1180.71|1178.16|1177.66|0
1648648500000|2022-03-30 13:55:00|1180.81|1180.31|1179.61|1179.11|1180.81|1180.31|1179.06|1178.56|0
1648648800000|2022-03-30 14:00:00|1179.66|1179.16|1179.96|1179.46|1180.01|1179.51|1178.96|1178.46|0
1648649100000|2022-03-30 14:05:00|1180.01|1179.51|1181.56|1181.06|1181.91|1181.41|1179.71|1179.21|16
1648649400000|2022-03-30 14:10:00|1181.61|1181.11|1180.81|1180.31|1182.06|1181.56|1180.81|1180.31|0
1648649700000|2022-03-30 14:15:00|1180.76|1180.26|1181.37|1178.87|1181.37|1180.81|1179.71|1178.86|4
1648650000000|2022-03-30 14:20:00|1181.35|1178.85|1182.02|1179.52|1182.21|1179.71|1181.35|1178.85|0
1648650300000|2022-03-30 14:25:00|1182|1179.5|1181.23|1178.73|1182.38|1179.88|1181.14|1178.64|0
1648650600000|2022-03-30 14:30:00|1181.22|1178.72|1180.79|1178.29|1181.29|1178.79|1179.95|1177.45|115
1648650900000|2022-03-30 14:35:00|1180.81|1178.31|1180.98|1178.48|1181.63|1179.13|1180.45|1177.95|0
1648651200000|2022-03-30 14:40:00|1180.96|1178.46|1181.48|1178.98|1181.74|1179.24|1180.24|1177.74|0
1648651500000|2022-03-30 14:45:00|1181.5|1179|1182.48|1179.98|1182.62|1180.12|1181.05|1178.55|0
1648651800000|2022-03-30 14:50:00|1182.5|1180|1181.87|1179.37|1182.86|1180.36|1181.66|1179.16|0
1648652100000|2022-03-30 14:55:00|1181.89|1179.39|1180.99|1178.49|1182.01|1179.51|1180.73|1178.23|0
1648652400000|2022-03-30 15:00:00|1180.97|1178.47|1180.99|1178.49|1181.74|1179.24|1180.67|1178.17|0
1648652700000|2022-03-30 15:05:00|1181.01|1178.51|1179.67|1177.17|1181.06|1178.56|1179.66|1177.16|0
1648653000000|2022-03-30 15:10:00|1179.66|1177.16|1179.86|1177.36|1179.92|1177.42|1178.24|1175.74|0
1648653300000|2022-03-30 15:15:00|1179.84|1177.34|1180.5|1178|1181.23|1178.73|1179.8|1177.3|0
1648653600000|2022-03-30 15:20:00|1180.52|1178.02|1179.85|1177.35|1180.59|1178.09|1179.53|1177.03|0
1648653900000|2022-03-30 15:25:00|1179.83|1177.33|1179.23|1176.73|1179.85|1177.35|1178.02|1175.52|0
1648654200000|2022-03-30 15:30:00|1179.25|1176.75|1182.1|1179.6|1182.49|1179.99|1179.13|1176.63|0
1648654500000|2022-03-30 15:35:00|1182.12|1179.62|1183.62|1181.12|1183.9|1181.4|1182.05|1179.55|0
1648654800000|2022-03-30 15:40:00|1183.64|1181.14|1182.55|1180.05|1183.64|1181.14|1182.08|1179.58|0
1648655100000|2022-03-30 15:45:00|1182.35|1179.85|1182.55|1180.05|1182.7|1180.2|1181.84|1179.34|0
1648655400000|2022-03-30 15:50:00|1182.54|1180.04|1182.06|1179.56|1182.77|1180.27|1181.95|1179.45|0
1648655700000|2022-03-30 15:55:00|1182.08|1179.58|1183.09|1180.59|1183.09|1180.59|1181.77|1179.27|0
1648656000000|2022-03-30 16:00:00|1183.07|1180.57|1183.87|1181.37|1184.15|1181.65|1183.03|1180.53|0
1648656300000|2022-03-30 16:05:00|1183.85|1181.35|1182.82|1180.32|1183.85|1181.35|1182.71|1180.21|0
1648656600000|2022-03-30 16:10:00|1182.8|1180.3|1182.24|1179.74|1183.04|1180.54|1182.02|1179.52|0
1648656900000|2022-03-30 16:15:00|1182.25|1179.75|1182.79|1180.29|1183.01|1180.51|1182.17|1179.67|0
1648657200000|2022-03-30 16:20:00|1182.81|1180.31|1181.47|1178.97|1183.09|1180.59|1181.42|1178.92|0
1648657500000|2022-03-30 16:25:00|1181.45|1178.95|1181.94|1179.44|1182.2|1179.7|1181.45|1178.95|0
1648657800000|2022-03-30 16:30:00|1181.96|1179.46|1182.24|1179.74|1182.24|1179.74|1181.41|1178.91|0
1648658100000|2022-03-30 16:35:00|1182.26|1179.76|1183.02|1180.52|1183.02|1180.52|1182.03|1179.53|0
1648658400000|2022-03-30 16:40:00|1183.03|1180.53|1183.17|1180.67|1183.21|1180.71|1182.54|1180.04|0
1648658700000|2022-03-30 16:45:00|1183.15|1180.65|1182.82|1180.32|1183.56|1181.06|1182.61|1180.11|0
1648659000000|2022-03-30 16:50:00|1182.84|1180.34|1182.82|1180.32|1182.84|1180.34|1182.31|1179.81|0
1648659300000|2022-03-30 16:55:00|1182.84|1180.34|1182.86|1180.36|1183.08|1180.58|1182.37|1179.87|0
1648659600000|2022-03-30 17:00:00|1182.87|1180.37|1182.24|1179.74|1182.87|1180.37|1182.02|1179.52|0
1648659900000|2022-03-30 17:05:00|1182.26|1179.76|1181.62|1179.12|1182.3|1179.8|1181.3|1178.8|0
1648660200000|2022-03-30 17:10:00|1181.6|1179.1|1182.22|1179.72|1182.22|1179.72|1181.49|1178.99|0
1648660500000|2022-03-30 17:15:00|1182.24|1179.74|1181.6|1179.1|1182.26|1179.76|1181.45|1178.95|0
1648660800000|2022-03-30 17:20:00|1181.59|1179.09|1181.43|1178.93|1181.73|1179.23|1180.91|1178.41|0
1648661100000|2022-03-30 17:25:00|1181.41|1178.91|1181.15|1178.65|1181.41|1178.91|1180.85|1178.35|0
1648661400000|2022-03-30 17:30:00|1181.12|1178.62|1181.29|1178.79|1181.69|1179.19|1181.05|1178.55|0
1648661700000|2022-03-30 17:35:00|1181.31|1178.81|1181.03|1178.53|1181.67|1179.17|1180.81|1178.31|0
1648662000000|2022-03-30 17:40:00|1181.01|1178.51|1181.01|1178.51|1181.09|1178.59|1180.69|1178.19|0
1648662300000|2022-03-30 17:45:00|1180.99|1178.49|1181.02|1178.52|1181.13|1178.63|1180.45|1177.95|0
1648662600000|2022-03-30 17:50:00|1181.01|1178.51|1181.14|1178.64|1181.22|1178.72|1180.83|1178.33|0
1648662900000|2022-03-30 17:55:00|1181.15|1178.65|1180.45|1177.95|1181.15|1178.65|1180.15|1177.65|0
1648663200000|2022-03-30 18:00:00|1180.43|1177.93|1181.65|1179.15|1181.78|1179.28|1180.39|1177.89|0
1648663500000|2022-03-30 18:05:00|1181.63|1179.13|1181.71|1179.21|1181.95|1179.45|1180.85|1178.35|0
1648663800000|2022-03-30 18:10:00|1181.69|1179.19|1181.65|1179.15|1181.95|1179.45|1181.57|1179.07|0
1648664100000|2022-03-30 18:15:00|1181.67|1179.17|1180.71|1178.21|1181.67|1179.17|1180.52|1178.02|0
1648664400000|2022-03-30 18:20:00|1180.73|1178.23|1180.49|1177.99|1180.94|1178.44|1180.38|1177.88|0
1648664700000|2022-03-30 18:25:00|1180.48|1177.98|1180.6|1178.1|1180.81|1178.31|1180.1|1177.6|0
1648665000000|2022-03-30 18:30:00|1180.58|1178.08|1180.92|1178.42|1181.17|1178.67|1180.32|1177.82|0
1648665300000|2022-03-30 18:35:00|1180.94|1178.44|1181.4|1178.9|1181.72|1179.22|1180.9|1178.4|0
1648665600000|2022-03-30 18:40:00|1181.39|1178.89|1180.41|1177.91|1181.42|1178.92|1180.13|1177.63|0
1648665900000|2022-03-30 18:45:00|1180.39|1177.89|1180.11|1177.61|1180.43|1177.93|1179.62|1177.12|0
1648666200000|2022-03-30 18:50:00|1180.13|1177.63|1179.62|1177.12|1180.41|1177.91|1179.55|1177.05|0
1648666500000|2022-03-30 18:55:00|1179.72|1177.22|1179.27|1176.77|1180.44|1177.94|1179.19|1176.69|0
1648666800000|2022-03-30 19:00:00|1179.29|1176.79|1179.12|1176.62|1179.53|1177.03|1178.91|1176.41|0
1648667100000|2022-03-30 19:05:00|1179.11|1176.61|1178.65|1176.15|1179.25|1176.75|1178.39|1175.89|0
1648667400000|2022-03-30 19:10:00|1178.63|1176.13|1178.48|1175.98|1178.63|1176.13|1177.61|1175.11|0
1648667700000|2022-03-30 19:15:00|1178.46|1175.96|1177.39|1174.89|1178.77|1176.27|1177.17|1174.67|0
1648668000000|2022-03-30 19:20:00|1177.29|1174.79|1175.4|1172.9|1177.47|1174.97|1175.35|1172.85|0
1648668300000|2022-03-30 19:25:00|1175.38|1172.88|1176.27|1173.77|1176.55|1174.05|1175.2|1172.7|0
1648668600000|2022-03-30 19:30:00|1176.23|1173.73|1177.28|1174.78|1177.84|1175.34|1176.12|1173.62|0
1648668900000|2022-03-30 19:35:00|1177.29|1174.79|1176.75|1174.25|1178.21|1175.71|1176.73|1174.23|0
1648669200000|2022-03-30 19:40:00|1176.73|1174.23|1176.98|1174.48|1177.67|1175.17|1176.06|1173.56|0
1648669500000|2022-03-30 19:45:00|1177.01|1174.51|1178.45|1175.95|1178.95|1176.45|1177|1174.5|0
1648669800000|2022-03-30 19:50:00|1178.43|1175.93|1175.88|1173.38|1178.43|1175.93|1175.66|1173.16|0
1648670100000|2022-03-30 19:55:00|1175.96|1173.46|1180.09|1177.59|1180.35|1177.85|1175.96|1173.46|0
1648670400000|2022-03-30 20:00:00|1180.1|1177.6|1180.85|1178.35|1180.85|1178.35|1179.53|1177.03|0
1648670700000|2022-03-30 20:05:00|1180.84|1178.34|1180.69|1178.19|1180.99|1178.49|1180.41|1177.91|0
1648671000000|2022-03-30 20:10:00|1180.68|1178.18|1180.92|1178.42|1181.06|1178.56|1180.55|1178.05|0
1648671300000|2022-03-30 20:15:00|1180.88|1178.38|1180.55|1178.05|1180.92|1178.42|1180.48|1177.98|0
1648671600000|2022-03-30 20:20:00|1180.58|1178.08|1180.85|1178.35|1180.99|1178.49|1180.58|1178.08|0
1648671900000|2022-03-30 20:25:00|1180.84|1178.34|1180.99|1178.49|1181.06|1178.56|1180.78|1178.28|0
1648672200000|2022-03-30 20:30:00|1181|1178.5|1181.06|1178.56|1181.22|1178.72|1181|1178.5|0
1648672500000|2022-03-30 20:35:00|1181.07|1178.57|1181.06|1178.56|1181.13|1178.63|1180.99|1178.49|0
1648672800000|2022-03-30 20:40:00|1181.07|1178.57|1181.57|1179.07|1181.57|1179.07|1181.06|1178.56|0
1648673100000|2022-03-30 20:45:00|1181.58|1179.08|1181.73|1179.23|1181.8|1179.3|1181.36|1178.86|0
1648673400000|2022-03-30 20:50:00|1181.74|1179.24|1181.5|1179|1181.76|1179.26|1181.43|1178.93|0
1648673700000|2022-03-30 20:55:00|1181.49|1178.99|1181.17|1178.67|1181.49|1178.99|1181.11|1178.61|0
1648674000000|2022-03-30 21:00:00|1181.15|1178.65|1181.09|1178.59|1181.27|1178.77|1181.05|1178.55|0
1648674300000|2022-03-30 21:05:00|1181.13|1178.63|1181.11|1178.61|1181.13|1178.63|1181.09|1178.59|0
1648674600000|2022-03-30 21:10:00|1181.09|1178.59|1181.05|1178.55|1181.11|1178.61|1181.05|1178.55|0
1648674900000|2022-03-30 21:15:00|1181.03|1178.53|1181.09|1178.59|1181.09|1178.59|1181.03|1178.53|0
1648675200000|2022-03-30 21:20:00|1181.05|1178.55|1181.11|1178.61|1181.21|1178.71|1181.05|1178.55|0
1648675500000|2022-03-30 21:25:00|1181.07|1178.57|1181.01|1178.51|1181.07|1178.57|1180.99|1178.49|0
1648675800000|2022-03-30 21:30:00|1181.03|1178.53|1180.99|1178.49|1181.03|1178.53|1180.97|1178.47|0
1648676100000|2022-03-30 21:35:00|1180.97|1178.47|1180.97|1178.47|1181.03|1178.53|1180.97|1178.47|0
1648676400000|2022-03-30 21:40:00|1181.01|1178.51|1181.03|1178.53|1181.05|1178.55|1180.99|1178.49|0
1648676700000|2022-03-30 21:45:00|1181.05|1178.55|1181.07|1178.57|1181.07|1178.57|1181.03|1178.53|0
1648677000000|2022-03-30 21:50:00|1181.11|1178.61|1180.99|1178.49|1181.13|1178.63|1180.95|1178.45|0
1648677300000|2022-03-30 21:55:00|1180.95|1178.45|1181.05|1178.55|1181.11|1178.61|1180.95|1178.45|0
1648677600000|2022-03-30 22:00:00|1180.95|1178.45|1180.74|1178.24|1181.13|1178.63|1180.62|1178.12|0
1648677900000|2022-03-30 22:05:00|1180.78|1178.28|1180.92|1178.42|1181.13|1178.63|1180.62|1178.12|0
1648678200000|2022-03-30 22:10:00|1180.93|1178.43|1180.99|1178.49|1180.99|1178.49|1180.69|1178.19|0
1648678500000|2022-03-30 22:15:00|1181|1178.5|1180.85|1178.35|1181.04|1178.54|1180.69|1178.19|0
1648678800000|2022-03-30 22:20:00|1180.84|1178.34|1181.22|1178.72|1181.22|1178.72|1180.78|1178.28|0
1648679100000|2022-03-30 22:25:00|1181.18|1178.68|1181.22|1178.72|1181.22|1178.72|1181.06|1178.56|0
1648679400000|2022-03-30 22:30:00|1181.18|1178.68|1180.92|1178.42|1181.18|1178.68|1180.85|1178.35|0
1648679700000|2022-03-30 22:35:00|1180.93|1178.43|1180.62|1178.12|1180.99|1178.49|1180.62|1178.12|0
1648680000000|2022-03-30 22:40:00|1180.6|1178.1|1180.99|1178.49|1181.22|1178.72|1180.6|1178.1|0
1648680300000|2022-03-30 22:45:00|1181|1178.5|1180.92|1178.42|1181.06|1178.56|1180.78|1178.28|0
1648680600000|2022-03-30 22:50:00|1180.88|1178.38|1180.85|1178.35|1180.92|1178.42|1180.69|1178.19|0
1648680900000|2022-03-30 22:55:00|1180.81|1178.31|1180.85|1178.35|1180.92|1178.42|1180.78|1178.28|0
1648681200000|2022-03-30 23:00:00|1180.86|1178.36|1180.85|1178.35|1181.06|1178.56|1180.85|1178.35|0
1648681500000|2022-03-30 23:05:00|1180.84|1178.34|1180.99|1178.49|1181.13|1178.63|1180.78|1178.28|0
1648681800000|2022-03-30 23:10:00|1180.95|1178.45|1180.85|1178.35|1181.06|1178.56|1180.78|1178.28|0
1648682100000|2022-03-30 23:15:00|1180.86|1178.36|1180.78|1178.28|1181.13|1178.63|1180.78|1178.28|0
1648682400000|2022-03-30 23:20:00|1180.79|1178.29|1180.78|1178.28|1180.92|1178.42|1180.78|1178.28|0
1648682700000|2022-03-30 23:25:00|1180.79|1178.29|1180.62|1178.12|1180.85|1178.35|1180.62|1178.12|0
1648683000000|2022-03-30 23:30:00|1180.63|1178.13|1180.34|1177.84|1180.67|1178.17|1180.34|1177.84|0
1648683300000|2022-03-30 23:35:00|1180.3|1177.8|1180.27|1177.77|1180.34|1177.84|1180.18|1177.68|0
1648683600000|2022-03-30 23:40:00|1180.28|1177.78|1180.34|1177.84|1180.41|1177.91|1180.18|1177.68|0
1648683900000|2022-03-30 23:45:00|1180.33|1177.83|1180.18|1177.68|1180.33|1177.83|1180.04|1177.54|0
1648684200000|2022-03-30 23:50:00|1180.19|1177.69|1180.34|1177.84|1180.41|1177.91|1180.11|1177.61|0
1648684500000|2022-03-30 23:55:00|1180.3|1177.8|1180.27|1177.77|1180.34|1177.84|1180.18|1177.68|0
1648684800000|2022-03-31 00:00:00|1180.28|1177.78|1180.18|1177.68|1180.41|1177.91|1180.11|1177.61|0
1648685100000|2022-03-31 00:05:00|1180.17|1177.67|1180.34|1177.84|1180.34|1177.84|1180.11|1177.61|0
1648685400000|2022-03-31 00:10:00|1180.33|1177.83|1181.27|1178.77|1182.17|1179.67|1180.11|1177.61|0
1648685700000|2022-03-31 00:15:00|1181.28|1178.78|1180.65|1178.15|1181.48|1178.98|1180.14|1177.64|0
1648686000000|2022-03-31 00:20:00|1180.66|1178.16|1180.42|1177.92|1181.37|1178.87|1180.41|1177.91|0
1648686300000|2022-03-31 00:25:00|1180.41|1177.91|1180.68|1178.18|1180.91|1178.41|1180.18|1177.68|0
1648686600000|2022-03-31 00:30:00|1180.67|1178.17|1181.56|1179.06|1181.71|1179.21|1180.67|1178.17|0
1648686900000|2022-03-31 00:35:00|1181.59|1179.09|1181.96|1179.46|1181.96|1179.46|1181.19|1178.69|0
1648687200000|2022-03-31 00:40:00|1181.97|1179.47|1183.41|1180.91|1183.67|1181.17|1181.97|1179.47|0
1648687500000|2022-03-31 00:45:00|1183.4|1180.9|1183.62|1181.12|1183.64|1181.14|1183.13|1180.63|0
1648687800000|2022-03-31 00:50:00|1183.61|1181.11|1184.09|1181.59|1184.11|1181.61|1183.38|1180.88|0
1648688100000|2022-03-31 00:55:00|1184.1|1181.6|1184.1|1181.6|1184.33|1181.83|1183.85|1181.35|0
1648688400000|2022-03-31 01:00:00|1184.09|1181.59|1183.86|1181.36|1184.35|1181.85|1183.86|1181.36|0
1648688700000|2022-03-31 01:05:00|1183.85|1181.35|1183.59|1181.09|1183.85|1181.35|1183.58|1181.08|0
1648689000000|2022-03-31 01:10:00|1183.67|1181.17|1183.59|1181.09|1183.83|1181.33|1183.22|1180.72|0
1648689300000|2022-03-31 01:15:00|1183.58|1181.08|1183.81|1181.31|1183.83|1181.33|1183.35|1180.85|0
1648689600000|2022-03-31 01:20:00|1183.73|1181.23|1183.8|1181.3|1183.93|1181.43|1183.57|1181.07|0
1648689900000|2022-03-31 01:25:00|1183.81|1181.31|1183.83|1181.33|1183.92|1181.42|1183.34|1180.84|0
1648690200000|2022-03-31 01:30:00|1183.82|1181.32|1184.08|1181.58|1184.2|1181.7|1183.34|1180.84|0
1648690500000|2022-03-31 01:35:00|1184.01|1181.51|1183.34|1180.84|1184.09|1181.59|1183.34|1180.84|0
1648690800000|2022-03-31 01:40:00|1183.33|1180.83|1183.34|1180.84|1183.59|1181.09|1183.1|1180.6|0
1648691100000|2022-03-31 01:45:00|1183.33|1180.83|1183.34|1180.84|1183.59|1181.09|1183.1|1180.6|0
1648691400000|2022-03-31 01:50:00|1183.35|1180.85|1183.34|1180.84|1183.83|1181.33|1183.11|1180.61|0
1648691700000|2022-03-31 01:55:00|1183.33|1180.83|1183.34|1180.84|1183.35|1180.85|1182.88|1180.38|0
1648692000000|2022-03-31 02:00:00|1183.3|1180.8|1183.18|1180.68|1183.56|1181.06|1183.17|1180.67|0
1648692300000|2022-03-31 02:05:00|1183.14|1180.64|1183.09|1180.59|1183.56|1181.06|1183.06|1180.56|0
1648692600000|2022-03-31 02:10:00|1183.1|1180.6|1183.34|1180.84|1183.56|1181.06|1183.08|1180.58|0
1648692900000|2022-03-31 02:15:00|1183.38|1180.88|1183.56|1181.06|1183.57|1181.07|1183.33|1180.83|0
1648693200000|2022-03-31 02:20:00|1183.57|1181.07|1183.56|1181.06|1183.81|1181.31|1183.56|1181.06|0
1648693500000|2022-03-31 02:25:00|1183.6|1181.1|1183.78|1181.28|1183.8|1181.3|1183.54|1181.04|0
1648693800000|2022-03-31 02:30:00|1183.79|1181.29|1184.03|1181.53|1184.26|1181.76|1183.78|1181.28|0
1648694100000|2022-03-31 02:35:00|1184.04|1181.54|1184.53|1182.03|1184.64|1182.14|1184.04|1181.54|0
1648694400000|2022-03-31 02:40:00|1184.57|1182.07|1184.49|1181.99|1184.64|1182.14|1184.48|1181.98|0
1648694700000|2022-03-31 02:45:00|1184.48|1181.98|1184.71|1182.21|1184.72|1182.22|1184.47|1181.97|0
1648695000000|2022-03-31 02:50:00|1184.72|1182.22|1184.48|1181.98|1184.72|1182.22|1184.47|1181.97|0
1648695300000|2022-03-31 02:55:00|1184.47|1181.97|1184.25|1181.75|1184.49|1181.99|1184.24|1181.74|0
1648695600000|2022-03-31 03:00:00|1184.26|1181.76|1184.03|1181.53|1184.26|1181.76|1184.01|1181.51|0
1648695900000|2022-03-31 03:05:00|1183.95|1181.45|1183.09|1180.59|1183.95|1181.45|1183.09|1180.59|0
1648696200000|2022-03-31 03:10:00|1183.08|1180.58|1182.36|1179.86|1183.08|1180.58|1182.35|1179.85|0
1648696500000|2022-03-31 03:15:00|1182.37|1179.87|1181.95|1179.45|1182.6|1180.1|1181.94|1179.44|0
1648696800000|2022-03-31 03:20:00|1181.94|1179.44|1181.95|1179.45|1181.96|1179.46|1181.71|1179.21|0
1648697100000|2022-03-31 03:25:00|1182.03|1179.53|1180.42|1177.92|1182.19|1179.69|1180.19|1177.69|0
1648697400000|2022-03-31 03:30:00|1180.35|1177.85|1178.91|1176.41|1180.35|1177.85|1178.69|1176.19|0
1648697700000|2022-03-31 03:35:00|1178.84|1176.34|1178.44|1175.94|1178.84|1176.34|1178.17|1175.67|0
1648698000000|2022-03-31 03:40:00|1178.43|1175.93|1178.43|1175.93|1178.43|1175.93|1178.18|1175.68|0
1648698300000|2022-03-31 03:45:00|1178.42|1175.92|1178.42|1175.92|1178.66|1176.16|1178.42|1175.92|0
1648698600000|2022-03-31 03:50:00|1178.43|1175.93|1178.42|1175.92|1178.43|1175.93|1178.41|1175.91|0
1648698900000|2022-03-31 03:55:00|1178.5|1176|1178.41|1175.91|1178.66|1176.16|1178.17|1175.67|0
1648699200000|2022-03-31 04:00:00|1178.42|1175.92|1178.41|1175.91|1178.66|1176.16|1178.3|1175.8|0
1648699500000|2022-03-31 04:05:00|1178.42|1175.92|1177.72|1175.22|1178.43|1175.93|1177.72|1175.22|0
1648699800000|2022-03-31 04:10:00|1177.71|1175.21|1177.6|1175.1|1177.72|1175.22|1177.48|1174.98|0
1648700100000|2022-03-31 04:15:00|1177.59|1175.09|1176.96|1174.46|1177.6|1175.1|1176.48|1173.98|0
1648700400000|2022-03-31 04:20:00|1176.95|1174.45|1176.72|1174.22|1177.19|1174.69|1176.71|1174.21|0
1648700700000|2022-03-31 04:25:00|1176.71|1174.21|1176.45|1173.95|1176.72|1174.22|1176.45|1173.95|0
1648701000000|2022-03-31 04:30:00|1176.46|1173.96|1176.94|1174.44|1176.96|1174.46|1176.45|1173.95|0
1648701300000|2022-03-31 04:35:00|1176.93|1174.43|1176.94|1174.44|1177.18|1174.68|1176.7|1174.2|0
1648701600000|2022-03-31 04:40:00|1176.98|1174.48|1177.18|1174.68|1177.19|1174.69|1176.94|1174.44|0
1648701900000|2022-03-31 04:45:00|1177.17|1174.67|1177.29|1174.79|1177.43|1174.93|1177.17|1174.67|0
1648702200000|2022-03-31 04:50:00|1177.25|1174.75|1177.17|1174.67|1177.41|1174.91|1177.17|1174.67|0
1648702500000|2022-03-31 04:55:00|1177.21|1174.71|1177.18|1174.68|1177.41|1174.91|1177.17|1174.67|0
1648702800000|2022-03-31 05:00:00|1177.22|1174.72|1176.91|1174.41|1177.42|1174.92|1176.79|1174.29|0
1648703100000|2022-03-31 05:05:00|1176.92|1174.42|1176.42|1173.92|1177.17|1174.67|1176.18|1173.68|0
1648703400000|2022-03-31 05:10:00|1176.43|1173.93|1175.9|1173.4|1177.17|1174.67|1175.9|1173.4|0
1648703700000|2022-03-31 05:15:00|1175.94|1173.44|1175.65|1173.15|1176.37|1173.87|1175.41|1172.91|0
1648704000000|2022-03-31 05:20:00|1175.66|1173.16|1175.55|1173.05|1175.91|1173.41|1175.42|1172.92|0
1648704300000|2022-03-31 05:25:00|1175.51|1173.01|1175.18|1172.68|1175.51|1173.01|1174.94|1172.44|0
1648704600000|2022-03-31 05:30:00|1175.19|1172.69|1174.36|1171.86|1175.43|1172.93|1174.35|1171.85|0
1648704900000|2022-03-31 05:35:00|1174.29|1171.79|1174.04|1171.54|1174.55|1172.05|1173.8|1171.3|0
1648705200000|2022-03-31 05:40:00|1174.05|1171.55|1174.05|1171.55|1174.51|1172.01|1173.79|1171.29|0
1648705500000|2022-03-31 05:45:00|1173.97|1171.47|1174.04|1171.54|1174.29|1171.79|1173.8|1171.3|0
1648705800000|2022-03-31 05:50:00|1174.03|1171.53|1175.46|1172.96|1175.72|1173.22|1174.03|1171.53|0
1648706100000|2022-03-31 05:55:00|1175.47|1172.97|1175.38|1172.88|1175.73|1173.23|1175.23|1172.73|0
1648706400000|2022-03-31 06:00:00|1175.34|1172.84|1173.36|1170.86|1175.34|1172.84|1173.24|1170.74|0
1648706700000|2022-03-31 06:05:00|1173.37|1170.87|1174.1|1171.6|1174.33|1171.83|1173.13|1170.63|0
1648707000000|2022-03-31 06:10:00|1174.14|1171.64|1173.85|1171.35|1174.56|1172.06|1173.13|1170.63|0
1648707300000|2022-03-31 06:15:00|1173.84|1171.34|1174.06|1171.56|1174.06|1171.56|1173.35|1170.85|0
1648707600000|2022-03-31 06:20:00|1174.05|1171.55|1174.79|1172.29|1175.02|1172.52|1173.82|1171.32|0
1648707900000|2022-03-31 06:25:00|1174.78|1172.28|1174.56|1172.06|1174.79|1172.29|1174.07|1171.57|0
1648708200000|2022-03-31 06:30:00|1174.55|1172.05|1174.04|1171.54|1175.02|1172.52|1174.04|1171.54|0
1648708500000|2022-03-31 06:35:00|1174.05|1171.55|1172.43|1169.93|1174.5|1172|1172.43|1169.93|0
1648708800000|2022-03-31 06:40:00|1172.47|1169.97|1173.84|1171.34|1174.09|1171.59|1172.43|1169.93|0
1648709100000|2022-03-31 06:45:00|1173.88|1171.38|1174.5|1172|1174.96|1172.46|1173.88|1171.38|0
1648709400000|2022-03-31 06:50:00|1174.49|1171.99|1178.24|1175.74|1178.24|1175.74|1174.03|1171.53|0
1648709700000|2022-03-31 06:55:00|1178.22|1175.72|1179.63|1177.13|1179.63|1177.13|1177.53|1175.03|0
1648710000000|2022-03-31 07:00:00|1179.71|1177.21|1180.59|1178.09|1182|1179.5|1179.4|1176.9|0
1648710300000|2022-03-31 07:05:00|1180.51|1178.01|1178.71|1178.21|1180.6|1179.71|1177.71|1177.21|2
1648710600000|2022-03-31 07:10:00|1178.81|1178.31|1175.11|1174.61|1178.81|1178.31|1175.11|1174.61|31
1648710900000|2022-03-31 07:15:00|1175.16|1174.66|1176.86|1176.36|1177.61|1177.11|1175.11|1174.61|9
1648711200000|2022-03-31 07:20:00|1176.91|1176.41|1175.41|1174.91|1177.01|1176.51|1174.91|1174.41|12
1648711500000|2022-03-31 07:25:00|1175.36|1174.86|1176.46|1175.96|1177.61|1177.11|1175.36|1174.86|0
1648711800000|2022-03-31 07:30:00|1176.36|1175.86|1173.26|1172.76|1176.41|1175.91|1173.26|1172.76|12
1648712100000|2022-03-31 07:35:00|1173.41|1172.91|1174.86|1174.36|1175.36|1174.86|1173.16|1172.66|0
1648712400000|2022-03-31 07:40:00|1174.91|1174.41|1174.66|1174.16|1176.06|1175.56|1173.86|1173.36|11
1648712700000|2022-03-31 07:45:00|1174.76|1174.26|1174.96|1174.46|1175.31|1174.81|1174.01|1173.51|0
1648713000000|2022-03-31 07:50:00|1174.97|1174.47|1175.22|1174.72|1175.72|1175.22|1174.37|1173.87|0
1648713300000|2022-03-31 07:55:00|1175.32|1174.82|1176.12|1175.62|1176.87|1176.37|1175.32|1174.82|0
1648713600000|2022-03-31 08:00:00|1176.07|1175.57|1177.02|1176.52|1178.47|1177.97|1176.07|1175.57|5
1648713900000|2022-03-31 08:05:00|1177.12|1176.62|1178.72|1178.22|1178.77|1178.27|1177.12|1176.62|0
1648714200000|2022-03-31 08:10:00|1178.67|1178.17|1178.07|1177.57|1179.42|1178.92|1177.62|1177.12|0
1648714500000|2022-03-31 08:15:00|1178.02|1177.52|1178.07|1177.57|1178.72|1178.22|1177.82|1177.32|0
1648714800000|2022-03-31 08:20:00|1177.97|1177.47|1175.77|1175.27|1178.12|1177.62|1175.77|1175.27|0
1648715100000|2022-03-31 08:25:00|1175.82|1175.32|1174.42|1173.92|1176.57|1176.07|1174.02|1173.52|10
1648715400000|2022-03-31 08:30:00|1174.47|1173.97|1175.57|1175.07|1175.62|1175.12|1174.47|1173.97|11
1648715700000|2022-03-31 08:35:00|1175.52|1175.02|1175.27|1174.77|1176.17|1175.67|1175.02|1174.52|0
1648716000000|2022-03-31 08:40:00|1175.22|1174.72|1174.52|1174.02|1175.37|1174.87|1174.47|1173.97|1
1648716300000|2022-03-31 08:45:00|1174.57|1174.07|1173.82|1173.32|1174.77|1174.27|1173.47|1172.97|0
1648716600000|2022-03-31 08:50:00|1173.87|1173.37|1172.57|1172.07|1174.22|1173.72|1172.47|1171.97|10
1648716900000|2022-03-31 08:55:00|1172.47|1171.97|1174.72|1174.22|1174.72|1174.22|1172.47|1171.97|33
1648717200000|2022-03-31 09:00:00|1174.52|1174.02|1175.67|1175.17|1175.87|1175.37|1174.27|1173.77|0
1648717500000|2022-03-31 09:05:00|1175.62|1175.12|1175.77|1175.27|1176.62|1176.12|1175.02|1174.52|0
1648717800000|2022-03-31 09:10:00|1175.82|1175.32|1176.27|1175.77|1177.22|1176.72|1175.57|1175.07|10
1648718100000|2022-03-31 09:15:00|1176.32|1175.82|1176.17|1175.67|1177.02|1176.52|1176.12|1175.62|0
1648718400000|2022-03-31 09:20:00|1176.12|1175.62|1175.57|1175.07|1176.37|1175.87|1175.12|1174.62|0
1648718700000|2022-03-31 09:25:00|1175.72|1175.22|1175.67|1175.17|1176.17|1175.67|1175.07|1174.57|0
1648719000000|2022-03-31 09:30:00|1175.62|1175.12|1177.27|1176.77|1177.37|1176.87|1175.62|1175.12|0
1648719300000|2022-03-31 09:35:00|1177.32|1176.82|1176.52|1176.02|1178.32|1177.82|1176.42|1175.92|1
1648719600000|2022-03-31 09:40:00|1176.47|1175.97|1176.27|1175.77|1176.72|1176.22|1176.17|1175.67|10
1648719900000|2022-03-31 09:45:00|1176.22|1175.72|1176.32|1175.82|1177.62|1177.12|1176.17|1175.67|20
1648720200000|2022-03-31 09:50:00|1176.37|1175.87|1176.07|1175.57|1177.27|1176.77|1176.07|1175.57|20
1648720500000|2022-03-31 09:55:00|1176.12|1175.62|1175.77|1175.27|1176.37|1175.87|1175.72|1175.22|0
1648720800000|2022-03-31 10:00:00|1175.72|1175.22|1174.07|1173.57|1175.72|1175.22|1173.92|1173.42|18
1648721100000|2022-03-31 10:05:00|1174.02|1173.52|1173.37|1172.87|1174.47|1173.97|1173.37|1172.87|1
1648721400000|2022-03-31 10:10:00|1173.32|1172.82|1173.27|1172.77|1174.07|1173.57|1173.07|1172.57|0
1648721700000|2022-03-31 10:15:00|1173.22|1172.72|1172.32|1171.82|1173.77|1173.27|1172.32|1171.82|3
1648722000000|2022-03-31 10:20:00|1172.17|1171.67|1171.47|1170.97|1172.72|1172.22|1171.17|1170.67|34
1648722300000|2022-03-31 10:25:00|1171.52|1171.02|1172.37|1171.87|1172.77|1172.27|1171.17|1170.67|6
1648722600000|2022-03-31 10:30:00|1172.32|1171.82|1172.27|1171.77|1172.77|1172.27|1171.77|1171.27|0
1648722900000|2022-03-31 10:35:00|1172.22|1171.72|1172.57|1172.07|1173.07|1172.57|1172.07|1171.57|0
1648723200000|2022-03-31 10:40:00|1172.52|1172.02|1172.02|1171.52|1172.77|1172.27|1171.87|1171.37|0
1648723500000|2022-03-31 10:45:00|1172.07|1171.57|1171.27|1170.77|1172.92|1172.42|1171.17|1170.67|0
1648723800000|2022-03-31 10:50:00|1171.37|1170.87|1171.37|1170.87|1171.97|1171.47|1171.27|1170.77|0
1648724100000|2022-03-31 10:55:00|1171.22|1170.72|1171.57|1171.07|1171.97|1171.47|1170.57|1170.07|0
1648724400000|2022-03-31 11:00:00|1171.52|1171.02|1171.87|1171.37|1171.97|1171.47|1171.27|1170.77|0
1648724700000|2022-03-31 11:05:00|1171.82|1171.32|1171.97|1171.47|1172.07|1171.57|1171.42|1170.92|0
1648725000000|2022-03-31 11:10:00|1172.02|1171.52|1171.47|1170.97|1172.47|1171.97|1171.37|1170.87|0
1648725300000|2022-03-31 11:15:00|1171.52|1171.02|1170.57|1170.07|1171.62|1171.12|1170.47|1169.97|0
1648725600000|2022-03-31 11:20:00|1170.52|1170.02|1171.07|1170.57|1171.37|1170.87|1170.27|1169.77|0
1648725900000|2022-03-31 11:25:00|1171.02|1170.52|1172.07|1171.57|1172.67|1172.17|1170.82|1170.32|0
1648726200000|2022-03-31 11:30:00|1172.12|1171.62|1172.52|1172.02|1172.52|1172.02|1171.97|1171.47|0
1648726500000|2022-03-31 11:35:00|1172.57|1172.07|1171.77|1171.27|1172.77|1172.27|1171.77|1171.27|11
1648726800000|2022-03-31 11:40:00|1171.68|1171.18|1171.73|1171.23|1171.83|1171.33|1170.83|1170.33|0
1648727100000|2022-03-31 11:45:00|1171.63|1171.13|1172.58|1172.08|1172.78|1172.28|1171.63|1171.13|0
1648727400000|2022-03-31 11:50:00|1172.53|1172.03|1171.78|1171.28|1172.98|1172.48|1171.23|1170.73|0
1648727700000|2022-03-31 11:55:00|1171.83|1171.33|1171.08|1170.58|1171.83|1171.33|1170.93|1170.43|0
1648728000000|2022-03-31 12:00:00|1170.98|1170.48|1170.63|1170.13|1171.38|1170.88|1170.03|1169.53|27
1648728300000|2022-03-31 12:05:00|1170.53|1170.03|1168.78|1168.28|1170.68|1170.18|1168.73|1168.23|0
1648728600000|2022-03-31 12:10:00|1168.83|1168.33|1168.93|1168.43|1169.43|1168.93|1168.48|1167.98|0
1648728900000|2022-03-31 12:15:00|1168.98|1168.48|1168.73|1168.23|1169.03|1168.53|1167.93|1167.43|0
1648729200000|2022-03-31 12:20:00|1168.53|1168.03|1168.18|1167.68|1169.13|1168.63|1167.78|1167.28|23
1648729500000|2022-03-31 12:25:00|1168.13|1167.63|1169.03|1168.53|1169.13|1168.63|1167.98|1167.48|2
1648729800000|2022-03-31 12:30:00|1168.98|1168.48|1168.48|1167.98|1169.63|1169.13|1168.48|1167.98|0
1648730100000|2022-03-31 12:35:00|1168.43|1167.93|1168.58|1168.08|1168.63|1168.13|1167.93|1167.43|0
1648730400000|2022-03-31 12:40:00|1168.53|1168.03|1168.68|1168.18|1168.93|1168.43|1168.08|1167.58|1
1648730700000|2022-03-31 12:45:00|1168.63|1168.13|1169.13|1168.63|1169.43|1168.93|1168.63|1168.13|0
1648731000000|2022-03-31 12:50:00|1169.18|1168.68|1168.68|1168.18|1169.68|1169.18|1168.58|1168.08|1
1648731300000|2022-03-31 12:55:00|1168.63|1168.13|1169.08|1168.58|1169.13|1168.63|1168.18|1167.68|1
1648731600000|2022-03-31 13:00:00|1169.18|1168.68|1170.23|1169.73|1170.78|1170.28|1169.18|1168.68|4
1648731900000|2022-03-31 13:05:00|1170.18|1169.68|1168.78|1168.28|1170.38|1169.88|1168.78|1168.28|7
1648732200000|2022-03-31 13:10:00|1168.83|1168.33|1171.63|1171.13|1172.28|1171.78|1168.83|1168.33|16
1648732500000|2022-03-31 13:15:00|1171.68|1171.18|1177.43|1176.93|1177.43|1176.93|1171.68|1171.18|36
1648732800000|2022-03-31 13:20:00|1177.48|1176.98|1178.68|1178.18|1182.58|1182.08|1177.48|1176.98|29
1648733100000|2022-03-31 13:25:00|1178.43|1177.93|1176.73|1176.23|1179.98|1179.48|1176.73|1176.23|10
1648733400000|2022-03-31 13:30:00|1176.78|1176.28|1182.18|1181.68|1182.78|1182.28|1175.58|1175.08|17
1648733700000|2022-03-31 13:35:00|1182.08|1181.58|1182.83|1182.33|1182.88|1182.38|1179.98|1179.48|11
1648734000000|2022-03-31 13:40:00|1182.78|1182.28|1179.68|1179.18|1183.33|1182.83|1179.63|1179.13|10
1648734300000|2022-03-31 13:45:00|1179.73|1179.23|1179.08|1178.58|1179.78|1179.28|1177.48|1176.98|10
1648734600000|2022-03-31 13:50:00|1179.03|1178.53|1177.08|1176.58|1180.78|1180.28|1176.93|1176.43|13
1648734900000|2022-03-31 13:55:00|1177.18|1176.68|1175.43|1174.93|1177.38|1176.88|1174.93|1174.43|0
1648735200000|2022-03-31 14:00:00|1175.48|1174.98|1176.58|1176.08|1176.83|1176.33|1175.03|1174.53|5
1648735500000|2022-03-31 14:05:00|1176.63|1176.13|1173.03|1172.53|1176.63|1176.13|1173.03|1172.53|24
1648735800000|2022-03-31 14:10:00|1173.2|1172.7|1173.85|1173.35|1176.85|1176.35|1173.2|1172.7|17
1648736100000|2022-03-31 14:15:00|1175.25|1174.75|1176.84|1174.34|1176.84|1175.65|1174.45|1173.95|20
1648736400000|2022-03-31 14:20:00|1176.82|1174.32|1175.54|1173.04|1177.42|1174.92|1174.3|1171.8|0
1648736700000|2022-03-31 14:25:00|1175.53|1173.03|1175.11|1172.61|1175.98|1173.48|1174.53|1172.03|597
1648737000000|2022-03-31 14:30:00|1175.21|1172.71|1176.48|1173.98|1176.74|1174.24|1174.68|1172.18|10
1648737300000|2022-03-31 14:35:00|1176.52|1174.02|1176.72|1174.22|1177.54|1175.04|1176.47|1173.97|0
1648737600000|2022-03-31 14:40:00|1176.71|1174.21|1176.85|1174.35|1177.11|1174.61|1175.97|1173.47|0
1648737900000|2022-03-31 14:45:00|1176.83|1174.33|1179.56|1177.06|1180.03|1177.53|1176.36|1173.86|0
1648738200000|2022-03-31 14:50:00|1179.54|1177.04|1178.06|1175.56|1179.82|1177.32|1178.01|1175.51|0
1648738500000|2022-03-31 14:55:00|1178.05|1175.55|1179.88|1177.38|1180.89|1178.39|1178.05|1175.55|0
1648738800000|2022-03-31 15:00:00|1179.9|1177.4|1178.67|1176.17|1180.13|1177.63|1177.8|1175.3|0
1648739100000|2022-03-31 15:05:00|1178.69|1176.19|1177.4|1174.9|1178.69|1176.19|1176.54|1174.04|0
1648739400000|2022-03-31 15:10:00|1177.38|1174.88|1177.55|1175.05|1177.91|1175.41|1176.56|1174.06|0
1648739700000|2022-03-31 15:15:00|1177.59|1175.09|1176.19|1173.69|1177.83|1175.33|1176.19|1173.69|0
1648740000000|2022-03-31 15:20:00|1176.17|1173.67|1175.35|1172.85|1176.35|1173.85|1175.27|1172.77|0
1648740300000|2022-03-31 15:25:00|1175.31|1172.81|1175.38|1172.88|1175.91|1173.41|1173.91|1171.41|0
1648740600000|2022-03-31 15:30:00|1175.36|1172.86|1174.06|1171.56|1176.33|1173.83|1173.49|1170.99|0
1648740900000|2022-03-31 15:35:00|1174.37|1171.87|1174.89|1172.39|1175.66|1173.16|1173.96|1171.46|0
1648741200000|2022-03-31 15:40:00|1174.92|1172.42|1175.74|1173.24|1176.38|1173.88|1174.92|1172.42|0
1648741500000|2022-03-31 15:45:00|1175.72|1173.22|1175.42|1172.92|1175.72|1173.22|1175.14|1172.64|0
1648741800000|2022-03-31 15:50:00|1175.4|1172.9|1174.93|1172.43|1175.69|1173.19|1174.8|1172.3|0
1648742100000|2022-03-31 15:55:00|1174.95|1172.45|1175.98|1173.48|1176.07|1173.57|1174.69|1172.19|0
1648742400000|2022-03-31 16:00:00|1175.96|1173.46|1175.04|1172.54|1176.53|1174.03|1175.04|1172.54|0
1648742700000|2022-03-31 16:05:00|1175.06|1172.56|1175.51|1173.01|1175.59|1173.09|1174.78|1172.28|0
1648743000000|2022-03-31 16:10:00|1175.49|1172.99|1174.85|1172.35|1175.51|1173.01|1174.83|1172.33|0
1648743300000|2022-03-31 16:15:00|1174.87|1172.37|1175.28|1172.78|1175.62|1173.12|1174.77|1172.27|0
1648743600000|2022-03-31 16:20:00|1175.26|1172.76|1174.6|1172.1|1175.29|1172.79|1174.41|1171.91|0
1648743900000|2022-03-31 16:25:00|1174.5|1172|1174.41|1171.91|1174.64|1172.14|1173.83|1171.33|0
1648744200000|2022-03-31 16:30:00|1174.45|1171.95|1174.04|1171.54|1174.96|1172.46|1173.99|1171.49|0
1648744500000|2022-03-31 16:35:00|1174.02|1171.52|1174.23|1171.73|1174.92|1172.42|1173.91|1171.41|0
1648744800000|2022-03-31 16:40:00|1174.19|1171.69|1173.97|1171.47|1174.63|1172.13|1173.86|1171.36|0
1648745100000|2022-03-31 16:45:00|1174.01|1171.51|1173.12|1170.62|1174.07|1171.57|1172.76|1170.26|0
1648745400000|2022-03-31 16:50:00|1173.14|1170.64|1172.89|1170.39|1173.14|1170.64|1172.6|1170.1|0
1648745700000|2022-03-31 16:55:00|1172.87|1170.37|1172.77|1170.27|1173.19|1170.69|1172.68|1170.18|0
1648746000000|2022-03-31 17:00:00|1172.87|1170.37|1173.05|1170.55|1173.37|1170.87|1172.67|1170.17|0
1648746300000|2022-03-31 17:05:00|1173.03|1170.53|1172.29|1169.79|1173.35|1170.85|1172.06|1169.56|0
1648746600000|2022-03-31 17:10:00|1172.28|1169.78|1172|1169.5|1172.6|1170.1|1171.93|1169.43|0
1648746900000|2022-03-31 17:15:00|1171.98|1169.48|1172.79|1170.29|1172.89|1170.39|1171.64|1169.14|0
1648747200000|2022-03-31 17:20:00|1172.77|1170.27|1172.24|1169.74|1172.77|1170.27|1172.1|1169.6|0
1648747500000|2022-03-31 17:25:00|1172.23|1169.73|1172.76|1170.26|1173.02|1170.52|1171.96|1169.46|0
1648747800000|2022-03-31 17:30:00|1172.78|1170.28|1172.76|1170.26|1173.12|1170.62|1172.46|1169.96|0
1648748100000|2022-03-31 17:35:00|1172.72|1170.22|1172.4|1169.9|1172.72|1170.22|1172.16|1169.66|0
1648748400000|2022-03-31 17:40:00|1172.42|1169.92|1172.98|1170.48|1173.24|1170.74|1172.38|1169.88|0
1648748700000|2022-03-31 17:45:00|1172.96|1170.46|1173.06|1170.56|1173.08|1170.58|1172.7|1170.2|0
1648749000000|2022-03-31 17:50:00|1173.1|1170.6|1172.99|1170.49|1173.69|1171.19|1172.93|1170.43|0
1648749300000|2022-03-31 17:55:00|1172.97|1170.47|1172.35|1169.85|1173.46|1170.96|1172.33|1169.83|0
1648749600000|2022-03-31 18:00:00|1172.37|1169.87|1171.54|1169.04|1172.39|1169.89|1171.33|1168.83|0
1648749900000|2022-03-31 18:05:00|1171.55|1169.05|1171.46|1168.96|1171.84|1169.34|1171.16|1168.66|0
1648750200000|2022-03-31 18:10:00|1171.36|1168.86|1171.12|1168.62|1171.74|1169.24|1171.1|1168.6|0
1648750500000|2022-03-31 18:15:00|1171.11|1168.61|1171.25|1168.75|1171.38|1168.88|1170.78|1168.28|0
1648750800000|2022-03-31 18:20:00|1171.27|1168.77|1171.64|1169.14|1171.88|1169.38|1171|1168.5|0
1648751100000|2022-03-31 18:25:00|1171.66|1169.16|1171.48|1168.98|1171.74|1169.24|1170.76|1168.26|0
1648751400000|2022-03-31 18:30:00|1171.5|1169|1170.84|1168.34|1171.52|1169.02|1170.82|1168.32|0
1648751700000|2022-03-31 18:35:00|1170.86|1168.36|1171.22|1168.72|1171.76|1169.26|1170.56|1168.06|0
1648752000000|2022-03-31 18:40:00|1171.23|1168.73|1170.84|1168.34|1171.31|1168.81|1170.5|1168|0
1648752300000|2022-03-31 18:45:00|1170.86|1168.36|1170.43|1167.93|1171.01|1168.51|1170.1|1167.6|0
1648752600000|2022-03-31 18:50:00|1170.45|1167.95|1170.49|1167.99|1170.81|1168.31|1170.19|1167.69|0
1648752900000|2022-03-31 18:55:00|1170.47|1167.97|1171.89|1169.39|1171.91|1169.41|1170.22|1167.72|0
1648753200000|2022-03-31 19:00:00|1171.91|1169.41|1172.76|1170.26|1173.7|1171.2|1171.91|1169.41|0
1648753500000|2022-03-31 19:05:00|1172.78|1170.28|1172.82|1170.32|1173.46|1170.96|1172.46|1169.96|0
1648753800000|2022-03-31 19:10:00|1172.8|1170.3|1172.08|1169.58|1173.05|1170.55|1171.61|1169.11|0
1648754100000|2022-03-31 19:15:00|1172.06|1169.56|1171.38|1168.88|1172.28|1169.78|1171.34|1168.84|0
1648754400000|2022-03-31 19:20:00|1171.36|1168.86|1170.53|1168.03|1171.36|1168.86|1170.27|1167.77|0
1648754700000|2022-03-31 19:25:00|1170.54|1168.04|1170.27|1167.77|1170.63|1168.13|1169.87|1167.37|0
1648755000000|2022-03-31 19:30:00|1170.06|1167.56|1169.32|1166.82|1170.57|1168.07|1168.88|1166.38|0
1648755300000|2022-03-31 19:35:00|1169.3|1166.8|1170.35|1167.85|1170.77|1168.27|1168.98|1166.48|0
1648755600000|2022-03-31 19:40:00|1170.36|1167.86|1168.92|1166.42|1170.36|1167.86|1168.71|1166.21|0
1648755900000|2022-03-31 19:45:00|1169.12|1166.62|1168.86|1166.36|1169.88|1167.38|1168.58|1166.08|0
1648756200000|2022-03-31 19:50:00|1168.8|1166.3|1167.4|1164.9|1169.07|1166.57|1167.2|1164.7|0
1648756500000|2022-03-31 19:55:00|1167.44|1164.94|1165.85|1163.35|1167.63|1165.13|1165.43|1162.93|0
1648756800000|2022-03-31 20:00:00|1165.87|1163.37|1166.33|1163.83|1168.68|1166.18|1165.46|1162.96|0
1648757100000|2022-03-31 20:05:00|1166.34|1163.84|1167.43|1164.93|1167.59|1165.09|1165.82|1163.32|0
1648757400000|2022-03-31 20:10:00|1167.44|1164.94|1169.64|1167.14|1169.99|1167.49|1167.44|1164.94|0
1648757700000|2022-03-31 20:15:00|1169.63|1167.13|1169.34|1166.84|1170.08|1167.58|1169.06|1166.56|0
1648758000000|2022-03-31 20:20:00|1169.38|1166.88|1167.94|1165.44|1169.48|1166.98|1167.94|1165.44|0
1648758300000|2022-03-31 20:25:00|1167.91|1165.41|1168.45|1165.95|1168.68|1166.18|1167.59|1165.09|0
1648758600000|2022-03-31 20:30:00|1168.43|1165.93|1168.76|1166.26|1169.06|1166.56|1168.38|1165.88|0
1648758900000|2022-03-31 20:35:00|1168.75|1166.25|1168.97|1166.47|1169.27|1166.77|1168.52|1166.02|0
1648759200000|2022-03-31 20:40:00|1169.01|1166.51|1169.2|1166.7|1169.41|1166.91|1169.01|1166.51|0
1648759500000|2022-03-31 20:45:00|1169.22|1166.72|1169.27|1166.77|1169.57|1167.07|1168.57|1166.07|0
1648759800000|2022-03-31 20:50:00|1169.28|1166.78|1169.13|1166.63|1169.45|1166.95|1168.61|1166.11|0
1648760100000|2022-03-31 20:55:00|1169.14|1166.64|1169.19|1166.69|1169.34|1166.84|1168.97|1166.47|0
1648760400000|2022-03-31 21:00:00|1169.2|1166.7|1169.02|1166.52|1169.22|1166.72|1169.02|1166.52|0
1648760700000|2022-03-31 21:05:00|1169|1166.5|1169|1166.5|1169.1|1166.6|1168.98|1166.48|0
1648761000000|2022-03-31 21:10:00|1169.02|1166.52|1169.04|1166.54|1169.06|1166.56|1168.98|1166.48|0
1648761300000|2022-03-31 21:15:00|1169.06|1166.56|1169.06|1166.56|1169.08|1166.58|1169|1166.5|0
1648761600000|2022-03-31 21:20:00|1169.04|1166.54|1168.84|1166.34|1169.04|1166.54|1168.84|1166.34|0
1648761900000|2022-03-31 21:25:00|1168.9|1166.4|1168.58|1166.08|1168.96|1166.46|1168.58|1166.08|0
1648762200000|2022-03-31 21:30:00|1168.68|1166.18|1168.51|1166.01|1168.74|1166.24|1168.43|1165.93|0
1648762500000|2022-03-31 21:35:00|1168.53|1166.03|1168.35|1165.85|1168.53|1166.03|1168.29|1165.79|0
1648762800000|2022-03-31 21:40:00|1168.37|1165.87|1168.55|1166.05|1168.55|1166.05|1168.29|1165.79|0
1648763100000|2022-03-31 21:45:00|1168.49|1165.99|1168.58|1166.08|1168.76|1166.26|1168.49|1165.99|0
1648763400000|2022-03-31 21:50:00|1168.62|1166.12|1168.68|1166.18|1168.94|1166.44|1168.62|1166.12|0
1648763700000|2022-03-31 21:55:00|1168.72|1166.22|1168.94|1166.44|1169.06|1166.56|1168.72|1166.22|0
1648764000000|2022-03-31 22:00:00|1168.9|1166.4|1169.85|1167.35|1170.15|1167.65|1168.87|1166.37|0
1648764300000|2022-03-31 22:05:00|1169.83|1167.33|1169.57|1167.07|1169.99|1167.49|1169.48|1166.98|0
1648764600000|2022-03-31 22:10:00|1169.58|1167.08|1169.08|1166.58|1169.64|1167.14|1168.97|1166.47|0
1648764900000|2022-03-31 22:15:00|1169.09|1166.59|1168.61|1166.11|1169.22|1166.72|1168.38|1165.88|0
1648765200000|2022-03-31 22:20:00|1168.52|1166.02|1168.39|1165.89|1168.69|1166.19|1168.1|1165.6|0
1648765500000|2022-03-31 22:25:00|1168.45|1165.95|1168.17|1165.67|1168.52|1166.02|1168.17|1165.67|0
1648765800000|2022-03-31 22:30:00|1168.18|1165.68|1169.06|1166.56|1169.06|1166.56|1168.18|1165.68|0
1648766100000|2022-03-31 22:35:00|1169.08|1166.58|1169.27|1166.77|1169.41|1166.91|1169.06|1166.56|0
1648766400000|2022-03-31 22:40:00|1169.28|1166.78|1169.38|1166.88|1169.48|1166.98|1169.28|1166.78|0
1648766700000|2022-03-31 22:45:00|1169.39|1166.89|1169.27|1166.77|1169.64|1167.14|1169.27|1166.77|0
1648767000000|2022-03-31 22:50:00|1169.28|1166.78|1169.41|1166.91|1169.64|1167.14|1169.28|1166.78|0
1648767300000|2022-03-31 22:55:00|1169.42|1166.92|1169.41|1166.91|1169.48|1166.98|1169.2|1166.7|0
1648767600000|2022-03-31 23:00:00|1169.42|1166.92|1169.34|1166.84|1169.64|1167.14|1169.34|1166.84|0
1648767900000|2022-03-31 23:05:00|1169.33|1166.83|1169.48|1166.98|1169.57|1167.07|1169.2|1166.7|0
1648768200000|2022-03-31 23:10:00|1169.47|1166.97|1169.57|1167.07|1169.67|1167.17|1169.34|1166.84|0
1648768500000|2022-03-31 23:15:00|1169.56|1167.06|1169.64|1167.14|1169.85|1167.35|1169.34|1166.84|0
1648768800000|2022-03-31 23:20:00|1169.65|1167.15|1169.67|1167.17|1169.71|1167.21|1169.34|1166.84|0
1648769100000|2022-03-31 23:25:00|1169.66|1167.16|1169.71|1167.21|1169.71|1167.21|1169.48|1166.98|0
1648769400000|2022-03-31 23:30:00|1169.7|1167.2|1169.57|1167.07|1169.92|1167.42|1169.41|1166.91|0
1648769700000|2022-03-31 23:35:00|1169.6|1167.1|1169.85|1167.35|1169.92|1167.42|1169.6|1167.1|0
1648770000000|2022-03-31 23:40:00|1169.84|1167.34|1170.22|1167.72|1170.43|1167.93|1169.78|1167.28|0
1648770300000|2022-03-31 23:45:00|1170.21|1167.71|1169.48|1166.98|1170.21|1167.71|1169.48|1166.98|0
1648770600000|2022-03-31 23:50:00|1169.49|1166.99|1169.78|1167.28|1169.78|1167.28|1169.34|1166.84|0
1648770900000|2022-03-31 23:55:00|1169.79|1167.29|1169.64|1167.14|1169.85|1167.35|1169.57|1167.07|0
1648771200000|2022-04-01 00:00:00|1169.65|1167.15|1169.13|1166.63|1170.29|1167.79|1168.83|1166.33|0
1648771500000|2022-04-01 00:05:00|1169.14|1166.64|1169.34|1166.84|1169.71|1167.21|1168.83|1166.33|0
1648771800000|2022-04-01 00:10:00|1169.33|1166.83|1169.64|1167.14|1169.85|1167.35|1168.9|1166.4|0
1648772100000|2022-04-01 00:15:00|1169.63|1167.13|1168.28|1165.78|1169.85|1167.35|1168.04|1165.54|0
1648772400000|2022-04-01 00:20:00|1168.2|1165.7|1168.78|1166.28|1169.03|1166.53|1168.04|1165.54|0
1648772700000|2022-04-01 00:25:00|1168.77|1166.27|1168.38|1165.88|1168.99|1166.49|1168.02|1165.52|0
1648773000000|2022-04-01 00:30:00|1168.42|1165.92|1168|1165.5|1168.51|1166.01|1168|1165.5|0
1648773300000|2022-04-01 00:35:00|1167.98|1165.48|1169.14|1166.64|1169.22|1166.72|1167.74|1165.24|0
1648773600000|2022-04-01 00:40:00|1168.99|1166.49|1169.7|1167.2|1169.95|1167.45|1168.99|1166.49|0
1648773900000|2022-04-01 00:45:00|1169.72|1167.22|1169.46|1166.96|1169.72|1167.22|1169.22|1166.72|0
1648774200000|2022-04-01 00:50:00|1169.45|1166.95|1169.67|1167.17|1169.9|1167.4|1168.96|1166.46|0
1648774500000|2022-04-01 00:55:00|1169.71|1167.21|1170.41|1167.91|1170.42|1167.92|1169.41|1166.91|0
1648774800000|2022-04-01 01:00:00|1170.42|1167.92|1170.17|1167.67|1170.42|1167.92|1169.9|1167.4|0
1648775100000|2022-04-01 01:05:00|1170.18|1167.68|1170.19|1167.69|1170.43|1167.93|1169.92|1167.42|0
1648775400000|2022-04-01 01:10:00|1170.18|1167.68|1170.66|1168.16|1170.68|1168.18|1170.17|1167.67|0
1648775700000|2022-04-01 01:15:00|1170.65|1168.15|1170.9|1168.4|1171.16|1168.66|1170.64|1168.14|0
1648776000000|2022-04-01 01:20:00|1170.91|1168.41|1171.39|1168.89|1171.63|1169.13|1170.9|1168.4|0
1648776300000|2022-04-01 01:25:00|1171.43|1168.93|1171.14|1168.64|1171.62|1169.12|1170.89|1168.39|0
1648776600000|2022-04-01 01:30:00|1171.06|1168.56|1170.9|1168.4|1171.26|1168.76|1170.65|1168.15|0
1648776900000|2022-04-01 01:35:00|1170.91|1168.41|1169.45|1166.95|1170.91|1168.41|1169.2|1166.7|0
1648777200000|2022-04-01 01:40:00|1169.46|1166.96|1169.7|1167.2|1169.96|1167.46|1169.45|1166.95|0
1648777500000|2022-04-01 01:45:00|1169.69|1167.19|1169.46|1166.96|1169.94|1167.44|1169.44|1166.94|0
1648777800000|2022-04-01 01:50:00|1169.5|1167|1170.38|1167.88|1170.68|1168.18|1169.5|1167|0
1648778100000|2022-04-01 01:55:00|1170.39|1167.89|1170.4|1167.9|1170.63|1168.13|1170.16|1167.66|0
1648778400000|2022-04-01 02:00:00|1170.32|1167.82|1170.65|1168.15|1170.68|1168.18|1170.16|1167.66|0
1648778700000|2022-04-01 02:05:00|1170.64|1168.14|1169.93|1167.43|1170.66|1168.16|1169.93|1167.43|0
1648779000000|2022-04-01 02:10:00|1169.92|1167.42|1170.2|1167.7|1170.44|1167.94|1169.92|1167.42|0
1648779300000|2022-04-01 02:15:00|1170.24|1167.74|1170.2|1167.7|1170.44|1167.94|1170.19|1167.69|0
1648779600000|2022-04-01 02:20:00|1170.28|1167.78|1169.96|1167.46|1170.43|1167.93|1169.7|1167.2|0
1648779900000|2022-04-01 02:25:00|1169.95|1167.45|1170.18|1167.68|1170.43|1167.93|1169.72|1167.22|0
1648780200000|2022-04-01 02:30:00|1170.19|1167.69|1170.9|1168.4|1170.9|1168.4|1170.19|1167.69|0
1648780500000|2022-04-01 02:35:00|1170.98|1168.48|1171.4|1168.9|1171.63|1169.13|1170.98|1168.48|0
1648780800000|2022-04-01 02:40:00|1171.44|1168.94|1171.65|1169.15|1171.89|1169.39|1171.39|1168.89|0
1648781100000|2022-04-01 02:45:00|1171.64|1169.14|1171.9|1169.4|1171.91|1169.41|1171.42|1168.92|0
1648781400000|2022-04-01 02:50:00|1171.91|1169.41|1171.65|1169.15|1171.91|1169.41|1171.65|1169.15|0
1648781700000|2022-04-01 02:55:00|1171.66|1169.16|1171.67|1169.17|1171.68|1169.18|1171.43|1168.93|0
1648782000000|2022-04-01 03:00:00|1171.68|1169.18|1171.97|1169.47|1172.21|1169.71|1171.68|1169.18|0
1648782300000|2022-04-01 03:05:00|1171.96|1169.46|1171.7|1169.2|1171.96|1169.46|1171.69|1169.19|0
1648782600000|2022-04-01 03:10:00|1171.74|1169.24|1172.18|1169.68|1172.42|1169.92|1171.74|1169.24|0
1648782900000|2022-04-01 03:15:00|1172.22|1169.72|1172.19|1169.69|1172.43|1169.93|1172.18|1169.68|0
1648783200000|2022-04-01 03:20:00|1172.18|1169.68|1171.96|1169.46|1172.2|1169.7|1171.96|1169.46|0
1648783500000|2022-04-01 03:25:00|1171.99|1169.49|1171.94|1169.44|1172.19|1169.69|1171.93|1169.43|0
1648783800000|2022-04-01 03:30:00|1172.02|1169.52|1172.15|1169.65|1172.18|1169.68|1171.92|1169.42|0
1648784100000|2022-04-01 03:35:00|1172.07|1169.57|1171.9|1169.4|1172.15|1169.65|1171.65|1169.15|0
1648784400000|2022-04-01 03:40:00|1171.89|1169.39|1171.9|1169.4|1172.15|1169.65|1171.66|1169.16|0
1648784700000|2022-04-01 03:45:00|1171.89|1169.39|1171.9|1169.4|1171.9|1169.4|1171.78|1169.28|0
1648785000000|2022-04-01 03:50:00|1171.98|1169.48|1172.12|1169.62|1172.38|1169.88|1171.98|1169.48|0
1648785300000|2022-04-01 03:55:00|1172.11|1169.61|1172.13|1169.63|1172.13|1169.63|1171.88|1169.38|0
1648785600000|2022-04-01 04:00:00|1172.17|1169.67|1171.65|1169.15|1172.25|1169.75|1171.65|1169.15|0
1648785900000|2022-04-01 04:05:00|1171.66|1169.16|1171.9|1169.4|1171.9|1169.4|1171.65|1169.15|0
1648786200000|2022-04-01 04:10:00|1171.89|1169.39|1171.9|1169.4|1172.13|1169.63|1171.89|1169.39|0
1648786500000|2022-04-01 04:15:00|1171.91|1169.41|1171.69|1169.19|1171.92|1169.42|1171.69|1169.19|0
1648786800000|2022-04-01 04:20:00|1171.77|1169.27|1171.91|1169.41|1171.92|1169.42|1171.68|1169.18|0
1648787100000|2022-04-01 04:25:00|1171.9|1169.4|1171.9|1169.4|1171.9|1169.4|1171.89|1169.39|0
1648787400000|2022-04-01 04:30:00|1171.89|1169.39|1171.65|1169.15|1172.13|1169.63|1171.65|1169.15|0
1648787700000|2022-04-01 04:35:00|1171.73|1169.23|1171.86|1169.36|1171.88|1169.38|1171.63|1169.13|0
1648788000000|2022-04-01 04:40:00|1171.85|1169.35|1171.59|1169.09|1171.85|1169.35|1171.35|1168.85|0
1648788300000|2022-04-01 04:45:00|1171.58|1169.08|1172.06|1169.56|1172.29|1169.79|1171.58|1169.08|0
1648788600000|2022-04-01 04:50:00|1172.05|1169.55|1171.57|1169.07|1172.05|1169.55|1171.56|1169.06|0
1648788900000|2022-04-01 04:55:00|1171.61|1169.11|1171.8|1169.3|1172.05|1169.55|1171.61|1169.11|0
1648789200000|2022-04-01 05:00:00|1171.79|1169.29|1171.82|1169.32|1171.82|1169.32|1171.55|1169.05|0
1648789500000|2022-04-01 05:05:00|1171.81|1169.31|1172.13|1169.63|1172.3|1169.8|1171.8|1169.3|0
1648789800000|2022-04-01 05:10:00|1172.05|1169.55|1173.03|1170.53|1173.03|1170.53|1172.02|1169.52|0
1648790100000|2022-04-01 05:15:00|1173.02|1170.52|1173.03|1170.53|1173.03|1170.53|1172.79|1170.29|0
1648790400000|2022-04-01 05:20:00|1173.02|1170.52|1173|1170.5|1173.03|1170.53|1172.76|1170.26|0
1648790700000|2022-04-01 05:25:00|1172.99|1170.49|1173.32|1170.82|1173.68|1171.18|1172.98|1170.48|0
1648791000000|2022-04-01 05:30:00|1173.36|1170.86|1172.6|1170.1|1173.45|1170.95|1172.49|1169.99|0
1648791300000|2022-04-01 05:35:00|1172.64|1170.14|1172.22|1169.72|1172.73|1170.23|1172.21|1169.71|0
1648791600000|2022-04-01 05:40:00|1172.26|1169.76|1172.48|1169.98|1172.49|1169.99|1172.22|1169.72|0
1648791900000|2022-04-01 05:45:00|1172.4|1169.9|1171.78|1169.28|1172.4|1169.9|1171.78|1169.28|0
1648792200000|2022-04-01 05:50:00|1171.77|1169.27|1171.74|1169.24|1172|1169.5|1171.49|1168.99|0
1648792500000|2022-04-01 05:55:00|1171.7|1169.2|1171.02|1168.52|1171.97|1169.47|1171.02|1168.52|0
1648792800000|2022-04-01 06:00:00|1170.94|1168.44|1171.05|1168.55|1171.52|1169.02|1169.84|1167.34|0
1648793100000|2022-04-01 06:05:00|1171.09|1168.59|1170.34|1167.84|1171.52|1169.02|1169.85|1167.35|0
1648793400000|2022-04-01 06:10:00|1170.33|1167.83|1170.35|1167.85|1170.81|1168.31|1169.86|1167.36|0
1648793700000|2022-04-01 06:15:00|1170.34|1167.84|1170.41|1167.91|1170.63|1168.13|1170.12|1167.62|0
1648794000000|2022-04-01 06:20:00|1170.42|1167.92|1172.8|1170.3|1172.8|1170.3|1170.42|1167.92|0
1648794300000|2022-04-01 06:25:00|1172.79|1170.29|1172.2|1169.7|1173.51|1171.01|1172.19|1169.69|0
1648794600000|2022-04-01 06:30:00|1172.16|1169.66|1171.6|1169.1|1172.57|1170.07|1171.6|1169.1|0
1648794900000|2022-04-01 06:35:00|1171.64|1169.14|1171.22|1168.72|1172.6|1170.1|1171.22|1168.72|0
1648795200000|2022-04-01 06:40:00|1171.23|1168.73|1171.26|1168.76|1171.48|1168.98|1170.76|1168.26|0
1648795500000|2022-04-01 06:45:00|1171.34|1168.84|1171.96|1169.46|1171.97|1169.47|1171.26|1168.76|0
1648795800000|2022-04-01 06:50:00|1171.95|1169.45|1171.84|1169.34|1171.97|1169.47|1171.16|1168.66|0
1648796100000|2022-04-01 06:55:00|1171.76|1169.26|1173.66|1171.16|1173.91|1171.41|1171.6|1169.1|0
1648796400000|2022-04-01 07:00:00|1173.67|1171.17|1167.45|1166.95|1173.67|1171.17|1167.25|1166.75|1
1648796700000|2022-04-01 07:05:00|1167.5|1167|1167.85|1167.35|1169.45|1168.95|1167.1|1166.6|1
1648797000000|2022-04-01 07:10:00|1167.75|1167.25|1166.55|1166.05|1167.8|1167.3|1165.45|1164.95|0
1648797300000|2022-04-01 07:15:00|1166.6|1166.1|1167.15|1166.65|1167.65|1167.15|1166.15|1165.65|3
1648797600000|2022-04-01 07:20:00|1167.3|1166.8|1170.9|1170.4|1172.65|1172.15|1167.3|1166.8|8
1648797900000|2022-04-01 07:25:00|1170.95|1170.45|1170.6|1170.1|1173.05|1172.55|1170.3|1169.8|1
1648798200000|2022-04-01 07:30:00|1170.65|1170.15|1172.3|1171.8|1172.65|1172.15|1170.65|1170.15|0
1648798500000|2022-04-01 07:35:00|1172.2|1171.7|1172.55|1172.05|1173.45|1172.95|1171.55|1171.05|30
1648798800000|2022-04-01 07:40:00|1172.5|1172|1172.2|1171.7|1172.5|1172|1171.35|1170.85|0
1648799100000|2022-04-01 07:45:00|1172.1|1171.6|1173.35|1172.85|1173.85|1173.35|1172.05|1171.55|0
1648799400000|2022-04-01 07:50:00|1173.25|1172.75|1173.65|1173.15|1174|1173.5|1172.6|1172.1|10
1648799700000|2022-04-01 07:55:00|1173.6|1173.1|1176.1|1175.6|1176.15|1175.65|1172.8|1172.3|11
1648800000000|2022-04-01 08:00:00|1176.2|1175.7|1177.8|1177.3|1177.95|1177.45|1175.7|1175.2|1
1648800300000|2022-04-01 08:05:00|1177.75|1177.25|1177.7|1177.2|1178.55|1178.05|1177.05|1176.55|2
1648800600000|2022-04-01 08:10:00|1177.65|1177.15|1179.55|1179.05|1179.55|1179.05|1177.4|1176.9|1
1648800900000|2022-04-01 08:15:00|1179.5|1179|1179.3|1178.8|1179.65|1179.15|1178.2|1177.7|0
1648801200000|2022-04-01 08:20:00|1179.2|1178.7|1179.3|1178.8|1179.5|1179|1178.65|1178.15|0
1648801500000|2022-04-01 08:25:00|1179.25|1178.75|1178.9|1178.4|1179.65|1179.15|1178.25|1177.75|0
1648801800000|2022-04-01 08:30:00|1178.95|1178.45|1180.6|1180.1|1180.7|1180.2|1178.8|1178.3|1
1648802100000|2022-04-01 08:35:00|1180.7|1180.2|1181.45|1180.95|1181.6|1181.1|1180.55|1180.05|0
1648802400000|2022-04-01 08:40:00|1181.4|1180.9|1180.6|1180.1|1181.75|1181.25|1180.4|1179.9|0
1648802700000|2022-04-01 08:45:00|1180.65|1180.15|1182.25|1181.75|1182.8|1182.3|1180.65|1180.15|0
1648803000000|2022-04-01 08:50:00|1182.3|1181.8|1181.55|1181.05|1182.4|1181.9|1181.3|1180.8|0
1648803300000|2022-04-01 08:55:00|1181.65|1181.15|1182|1181.5|1182.25|1181.75|1181.35|1180.85|0
1648803600000|2022-04-01 09:00:00|1182.05|1181.55|1183.55|1183.05|1183.9|1183.4|1182.05|1181.55|0
1648803900000|2022-04-01 09:05:00|1183.45|1182.95|1181.75|1181.25|1183.6|1183.1|1181.5|1181|10
1648804200000|2022-04-01 09:10:00|1181.85|1181.35|1183|1182.5|1183.55|1183.05|1181.85|1181.35|1
1648804500000|2022-04-01 09:15:00|1183.05|1182.55|1183.35|1182.85|1183.6|1183.1|1183|1182.5|10
1648804800000|2022-04-01 09:20:00|1183.4|1182.9|1182.9|1182.4|1183.7|1183.2|1182.9|1182.4|68
1648805100000|2022-04-01 09:25:00|1182.95|1182.45|1178.95|1178.45|1182.95|1182.45|1178.65|1178.15|43
1648805400000|2022-04-01 09:30:00|1179|1178.5|1180.05|1179.55|1180.05|1179.55|1178.85|1178.35|0
1648805700000|2022-04-01 09:35:00|1180.1|1179.6|1180.1|1179.6|1180.75|1180.25|1179.25|1178.75|0
1648806000000|2022-04-01 09:40:00|1180.05|1179.55|1180.65|1180.15|1181.3|1180.8|1179.9|1179.4|0
1648806300000|2022-04-01 09:45:00|1180.75|1180.25|1181.25|1180.75|1181.55|1181.05|1180.65|1180.15|0
1648806600000|2022-04-01 09:50:00|1181.2|1180.7|1182.15|1181.65|1182.15|1181.65|1181.2|1180.7|0
1648806900000|2022-04-01 09:55:00|1182.2|1181.7|1180.85|1180.35|1182.4|1181.9|1180.8|1180.3|30
1648807200000|2022-04-01 10:00:00|1180.9|1180.4|1179.7|1179.2|1181|1180.5|1179.05|1178.55|10
1648807500000|2022-04-01 10:05:00|1179.65|1179.15|1180.4|1179.9|1180.5|1180|1179.3|1178.8|1
1648807800000|2022-04-01 10:10:00|1180.35|1179.85|1178.95|1178.45|1180.35|1179.85|1178.7|1178.2|10
1648808100000|2022-04-01 10:15:00|1178.9|1178.4|1179.7|1179.2|1180.05|1179.55|1178.9|1178.4|0
1648808400000|2022-04-01 10:20:00|1179.8|1179.3|1179.8|1179.3|1180.05|1179.55|1179.65|1179.15|0
1648808700000|2022-04-01 10:25:00|1179.9|1179.4|1179.4|1178.9|1180.45|1179.95|1178.9|1178.4|0
1648809000000|2022-04-01 10:30:00|1179.45|1178.95|1179.95|1179.45|1180|1179.5|1179.1|1178.6|0
1648809300000|2022-04-01 10:35:00|1179.85|1179.35|1178.75|1178.25|1180.2|1179.7|1178.65|1178.15|0
1648809600000|2022-04-01 10:40:00|1178.8|1178.3|1178.95|1178.45|1179.1|1178.6|1178.55|1178.05|0
1648809900000|2022-04-01 10:45:00|1179.05|1178.55|1178.75|1178.25|1179.05|1178.55|1178.25|1177.75|0
1648810200000|2022-04-01 10:50:00|1178.7|1178.2|1179.05|1178.55|1179.6|1179.1|1178.15|1177.65|28
1648810500000|2022-04-01 10:55:00|1179.1|1178.6|1179.75|1179.25|1180.3|1179.8|1178.85|1178.35|1
1648810800000|2022-04-01 11:00:00|1179.9|1179.4|1179.15|1178.65|1179.9|1179.4|1179.05|1178.55|10
1648811100000|2022-04-01 11:05:00|1179.05|1178.55|1178.4|1177.9|1179.05|1178.55|1177.8|1177.3|20
1648811400000|2022-04-01 11:10:00|1178.45|1177.95|1178.55|1178.05|1178.75|1178.25|1177.8|1177.3|0
1648811700000|2022-04-01 11:15:00|1178.5|1178|1179.05|1178.55|1179.3|1178.8|1178.1|1177.6|0
1648812000000|2022-04-01 11:20:00|1179.1|1178.6|1179.25|1178.75|1179.4|1178.9|1179.1|1178.6|0
1648812300000|2022-04-01 11:25:00|1179.15|1178.65|1178.95|1178.45|1179.15|1178.65|1178.45|1177.95|0
1648812600000|2022-04-01 11:30:00|1178.85|1178.35|1178.95|1178.45|1179.2|1178.7|1178.45|1177.95|0
1648812900000|2022-04-01 11:35:00|1178.9|1178.4|1177.35|1176.85|1178.9|1178.4|1177|1176.5|0
1648813200000|2022-04-01 11:40:00|1177.39|1176.89|1177.89|1177.39|1177.89|1177.39|1177.39|1176.89|0
1648813500000|2022-04-01 11:45:00|1177.94|1177.44|1178.84|1178.34|1178.84|1178.34|1177.94|1177.44|0
1648813800000|2022-04-01 11:50:00|1178.99|1178.49|1178.89|1178.39|1179.29|1178.79|1178.59|1178.09|6
1648814100000|2022-04-01 11:55:00|1178.84|1178.34|1178.94|1178.44|1179.09|1178.59|1178.44|1177.94|0
1648814400000|2022-04-01 12:00:00|1178.99|1178.49|1178.49|1177.99|1179.59|1179.09|1178.34|1177.84|4
1648814700000|2022-04-01 12:05:00|1178.54|1178.04|1179.14|1178.64|1179.64|1179.14|1178.29|1177.79|0
1648815000000|2022-04-01 12:10:00|1179.19|1178.69|1179.39|1178.89|1179.64|1179.14|1179.09|1178.59|0
1648815300000|2022-04-01 12:15:00|1179.34|1178.84|1179.59|1179.09|1179.74|1179.24|1179.14|1178.64|0
1648815600000|2022-04-01 12:20:00|1179.64|1179.14|1178.94|1178.44|1179.89|1179.39|1178.39|1177.89|0
1648815900000|2022-04-01 12:25:00|1178.99|1178.49|1178.89|1178.39|1179.14|1178.64|1178.34|1177.84|14
1648816200000|2022-04-01 12:30:00|1178.84|1178.34|1178.94|1178.44|1179.29|1178.79|1178.34|1177.84|0
1648816500000|2022-04-01 12:35:00|1178.99|1178.49|1179.24|1178.74|1180.19|1179.69|1178.99|1178.49|6
1648816800000|2022-04-01 12:40:00|1179.09|1178.59|1178.04|1177.54|1179.09|1178.59|1177.94|1177.44|0
1648817100000|2022-04-01 12:45:00|1177.99|1177.49|1177.34|1176.84|1178.04|1177.54|1177.19|1176.69|1
1648817400000|2022-04-01 12:50:00|1177.39|1176.89|1176.74|1176.24|1177.49|1176.99|1176.34|1175.84|0
1648817700000|2022-04-01 12:55:00|1176.79|1176.29|1177.29|1176.79|1177.29|1176.79|1176.44|1175.94|0
1648818000000|2022-04-01 13:00:00|1177.34|1176.84|1176.79|1176.29|1177.49|1176.99|1175.59|1175.09|13
1648818300000|2022-04-01 13:05:00|1176.84|1176.34|1175.74|1175.24|1176.84|1176.34|1174.74|1174.24|6
1648818600000|2022-04-01 13:10:00|1175.79|1175.29|1176.09|1175.59|1176.19|1175.69|1175.34|1174.84|0
1648818900000|2022-04-01 13:15:00|1176.14|1175.64|1176.29|1175.79|1176.89|1176.39|1175.29|1174.79|0
1648819200000|2022-04-01 13:20:00|1176.34|1175.84|1176.24|1175.74|1176.39|1175.89|1175.64|1175.14|3
1648819500000|2022-04-01 13:25:00|1176.19|1175.69|1175.74|1175.24|1176.19|1175.69|1175.69|1175.19|0
1648819800000|2022-04-01 13:30:00|1175.69|1175.19|1177.04|1176.54|1177.34|1176.84|1174.79|1174.29|2
1648820100000|2022-04-01 13:35:00|1177.09|1176.59|1179.59|1179.09|1179.59|1179.09|1177.09|1176.59|0
1648820400000|2022-04-01 13:40:00|1179.69|1179.19|1180.09|1179.59|1181.14|1180.64|1179.69|1179.19|0
1648820700000|2022-04-01 13:45:00|1180.14|1179.64|1181.44|1180.94|1181.79|1181.29|1179.79|1179.29|0
1648821000000|2022-04-01 13:50:00|1181.49|1180.99|1181.79|1181.29|1182.64|1182.14|1181.19|1180.69|0
1648821300000|2022-04-01 13:55:00|1181.74|1181.24|1183.34|1182.84|1183.49|1182.99|1181.14|1180.64|1
1648821600000|2022-04-01 14:00:00|1183.29|1182.79|1183.49|1182.99|1183.99|1183.49|1182.59|1182.09|29
1648821900000|2022-04-01 14:05:00|1183.64|1183.14|1183.24|1182.74|1184.04|1183.54|1182.54|1182.04|13
1648822200000|2022-04-01 14:10:00|1183.35|1182.85|1183.3|1182.8|1184|1183.5|1183.05|1182.55|0
1648822500000|2022-04-01 14:15:00|1183.25|1182.75|1183.66|1181.16|1183.75|1183.25|1182.7|1181.14|1
1648822800000|2022-04-01 14:20:00|1183.64|1181.14|1182.59|1180.09|1183.79|1181.29|1181.92|1179.42|0
1648823100000|2022-04-01 14:25:00|1182.61|1180.11|1181.14|1178.64|1182.93|1180.43|1180.16|1177.66|0
1648823400000|2022-04-01 14:30:00|1181.24|1178.74|1182.07|1179.57|1182.19|1179.69|1180.8|1178.3|0
1648823700000|2022-04-01 14:35:00|1182.08|1179.58|1181.03|1178.53|1182.45|1179.95|1180.99|1178.49|0
1648824000000|2022-04-01 14:40:00|1181.01|1178.51|1181.33|1178.83|1181.58|1179.08|1179.94|1177.44|0
1648824300000|2022-04-01 14:45:00|1181.35|1178.85|1182.65|1180.15|1183.01|1180.51|1181.31|1178.81|0
1648824600000|2022-04-01 14:50:00|1182.63|1180.13|1184.07|1181.57|1184.17|1181.67|1182.55|1180.05|0
1648824900000|2022-04-01 14:55:00|1184.17|1181.67|1183.87|1181.37|1184.44|1181.94|1183.79|1181.29|0
1648825200000|2022-04-01 15:00:00|1183.81|1181.31|1183.62|1181.12|1183.95|1181.45|1183.14|1180.64|0
1648825500000|2022-04-01 15:05:00|1183.61|1181.11|1184.35|1181.85|1184.65|1182.15|1183.08|1180.58|0
1648825800000|2022-04-01 15:10:00|1184.31|1181.81|1182.54|1180.04|1184.31|1181.81|1182.26|1179.76|0
1648826100000|2022-04-01 15:15:00|1182.56|1180.06|1182.6|1180.1|1183.3|1180.8|1182.17|1179.67|0
1648826400000|2022-04-01 15:20:00|1182.62|1180.12|1182.66|1180.16|1183.49|1180.99|1182.04|1179.54|0
1648826700000|2022-04-01 15:25:00|1182.7|1180.2|1181.81|1179.31|1182.76|1180.26|1181.42|1178.92|0
1648827000000|2022-04-01 15:30:00|1181.61|1179.11|1181.58|1179.08|1182.08|1179.58|1180.92|1178.42|0
1648827300000|2022-04-01 15:35:00|1181.56|1179.06|1179.95|1177.45|1181.76|1179.26|1179.74|1177.24|0
1648827600000|2022-04-01 15:40:00|1179.93|1177.43|1178.33|1175.83|1179.95|1177.45|1178.31|1175.81|0
1648827900000|2022-04-01 15:45:00|1178.31|1175.81|1178.88|1176.38|1179.45|1176.95|1178.25|1175.75|0
1648828200000|2022-04-01 15:50:00|1178.87|1176.37|1179.6|1177.1|1179.95|1177.45|1178.5|1176|0
1648828500000|2022-04-01 15:55:00|1179.56|1177.06|1178.5|1176|1179.56|1177.06|1177.93|1175.43|0
1648828800000|2022-04-01 16:00:00|1178.46|1175.96|1177.61|1175.11|1178.74|1176.24|1177.61|1175.11|0
1648829100000|2022-04-01 16:05:00|1177.59|1175.09|1177.63|1175.13|1177.63|1175.13|1176.98|1174.48|0
1648829400000|2022-04-01 16:10:00|1177.61|1175.11|1178.1|1175.6|1178.12|1175.62|1177.22|1174.72|0
1648829700000|2022-04-01 16:15:00|1178.12|1175.62|1177.74|1175.24|1178.42|1175.92|1177.17|1174.67|0
1648830000000|2022-04-01 16:20:00|1177.53|1175.03|1178.36|1175.86|1178.66|1176.16|1177.39|1174.89|0
1648830300000|2022-04-01 16:25:00|1178.35|1175.85|1178.99|1176.49|1179.03|1176.53|1178.3|1175.8|0
1648830600000|2022-04-01 16:30:00|1178.97|1176.47|1177.11|1174.61|1178.98|1176.48|1176.81|1174.31|0
1648830900000|2022-04-01 16:35:00|1177.09|1174.59|1177.21|1174.71|1177.29|1174.79|1176.22|1173.72|0
1648831200000|2022-04-01 16:40:00|1177.19|1174.69|1178.02|1175.52|1178.03|1175.53|1176.58|1174.08|0
1648831500000|2022-04-01 16:45:00|1178.01|1175.51|1178.27|1175.77|1178.5|1176|1177.51|1175.01|0
1648831800000|2022-04-01 16:50:00|1178.25|1175.75|1177.99|1175.49|1178.52|1176.02|1177.33|1174.83|0
1648832100000|2022-04-01 16:55:00|1178.01|1175.51|1177.79|1175.29|1178.58|1176.08|1177.55|1175.05|0
1648832400000|2022-04-01 17:00:00|1177.77|1175.27|1177.53|1175.03|1178.11|1175.61|1177.23|1174.73|0
1648832700000|2022-04-01 17:05:00|1177.55|1175.05|1177.47|1174.97|1178.4|1175.9|1177.45|1174.95|0
1648833000000|2022-04-01 17:10:00|1177.45|1174.95|1177.09|1174.59|1177.46|1174.96|1176.79|1174.29|0
1648833300000|2022-04-01 17:15:00|1177.07|1174.57|1176.91|1174.41|1177.17|1174.67|1176.6|1174.1|0
1648833600000|2022-04-01 17:20:00|1176.89|1174.39|1177.41|1174.91|1177.62|1175.12|1176.12|1173.62|0
1648833900000|2022-04-01 17:25:00|1177.39|1174.89|1177.25|1174.75|1177.45|1174.95|1176.83|1174.33|0
1648834200000|2022-04-01 17:30:00|1177.15|1174.65|1177.54|1175.04|1178.2|1175.7|1177.07|1174.57|0
1648834500000|2022-04-01 17:35:00|1177.56|1175.06|1180.07|1177.57|1180.19|1177.69|1177.54|1175.04|0
1648834800000|2022-04-01 17:40:00|1180.09|1177.59|1180.34|1177.84|1180.84|1178.34|1180.01|1177.51|0
1648835100000|2022-04-01 17:45:00|1180.32|1177.82|1179.85|1177.35|1180.32|1177.82|1179.5|1177|0
1648835400000|2022-04-01 17:50:00|1179.83|1177.33|1179.52|1177.02|1179.85|1177.35|1179.26|1176.76|0
1648835700000|2022-04-01 17:55:00|1179.42|1176.92|1179.91|1177.41|1180.23|1177.73|1179.24|1176.74|0
1648836000000|2022-04-01 18:00:00|1179.89|1177.39|1181.31|1178.81|1181.35|1178.85|1179.85|1177.35|0
1648836300000|2022-04-01 18:05:00|1181.33|1178.83|1181.33|1178.83|1182.51|1180.01|1181.01|1178.51|0
1648836600000|2022-04-01 18:10:00|1181.31|1178.81|1181.96|1179.46|1181.96|1179.46|1180.73|1178.23|0
1648836900000|2022-04-01 18:15:00|1181.98|1179.48|1181.66|1179.16|1182.36|1179.86|1181.45|1178.95|0
1648837200000|2022-04-01 18:20:00|1181.68|1179.18|1181.73|1179.23|1182.58|1180.08|1181.62|1179.12|0
1648837500000|2022-04-01 18:25:00|1181.69|1179.19|1182.92|1180.42|1183.06|1180.56|1181.69|1179.19|0
1648837800000|2022-04-01 18:30:00|1183.02|1180.52|1183.79|1181.29|1183.85|1181.35|1182.78|1180.28|0
1648838100000|2022-04-01 18:35:00|1183.77|1181.27|1182.88|1180.38|1183.83|1181.33|1182.41|1179.91|0
1648838400000|2022-04-01 18:40:00|1182.9|1180.4|1183.38|1180.88|1183.79|1181.29|1182.82|1180.32|0
1648838700000|2022-04-01 18:45:00|1183.48|1180.98|1182.69|1180.19|1183.9|1181.4|1182.48|1179.98|0
1648839000000|2022-04-01 18:50:00|1182.71|1180.21|1182.52|1180.02|1182.94|1180.44|1182.25|1179.75|0
1648839300000|2022-04-01 18:55:00|1182.53|1180.03|1182.13|1179.63|1182.9|1180.4|1181.61|1179.11|0
1648839600000|2022-04-01 19:00:00|1182.12|1179.62|1182.41|1179.91|1183.3|1180.8|1181.85|1179.35|0
1648839900000|2022-04-01 19:05:00|1182.37|1179.87|1182.19|1179.69|1183.38|1180.88|1182.05|1179.55|0
1648840200000|2022-04-01 19:10:00|1182.17|1179.67|1182.32|1179.82|1182.52|1180.02|1181.39|1178.89|0
1648840500000|2022-04-01 19:15:00|1182.34|1179.84|1180.59|1178.09|1182.7|1180.2|1180.58|1178.08|0
1648840800000|2022-04-01 19:20:00|1180.57|1178.07|1180.4|1177.9|1180.79|1178.29|1179.78|1177.28|0
1648841100000|2022-04-01 19:25:00|1180.38|1177.88|1180.64|1178.14|1180.81|1178.31|1180.12|1177.62|0
1648841400000|2022-04-01 19:30:00|1180.62|1178.12|1179.53|1177.03|1181.13|1178.63|1179.38|1176.88|0
1648841700000|2022-04-01 19:35:00|1179.64|1177.14|1179.96|1177.46|1180.45|1177.95|1179.17|1176.67|0
1648842000000|2022-04-01 19:40:00|1179.94|1177.44|1179.53|1177.03|1180.77|1178.27|1179.13|1176.63|0
1648842300000|2022-04-01 19:45:00|1179.5|1177|1180.77|1178.27|1180.79|1178.29|1179.15|1176.65|0
1648842600000|2022-04-01 19:50:00|1180.96|1178.46|1183.11|1180.61|1183.78|1181.28|1180.96|1178.46|0
1648842900000|2022-04-01 19:55:00|1183.13|1180.63|1185.23|1182.73|1185.5|1183|1182.81|1180.31|0
1648843200000|2022-04-01 20:00:00|1185.2|1182.7|1184.84|1182.34|1185.22|1182.72|1183.67|1181.17|0
1648843500000|2022-04-01 20:05:00|1184.85|1182.35|1183.71|1181.21|1184.93|1182.43|1183.62|1181.12|0
1648843800000|2022-04-01 20:10:00|1183.72|1181.22|1182.36|1179.86|1183.79|1181.29|1182.29|1179.79|0
1648844100000|2022-04-01 20:15:00|1182.35|1179.85|1182.99|1180.49|1183.27|1180.77|1182.29|1179.79|0
1648844400000|2022-04-01 20:20:00|1182.97|1180.47|1183.34|1180.84|1183.44|1180.94|1182.97|1180.47|0
1648844700000|2022-04-01 20:25:00|1183.37|1180.87|1183.74|1181.24|1183.79|1181.29|1183.15|1180.65|0
1648845000000|2022-04-01 20:30:00|1183.79|1181.29|1183.11|1180.61|1183.86|1181.36|1182.85|1180.35|0
1648845300000|2022-04-01 20:35:00|1183.15|1180.65|1183.41|1180.91|1183.44|1180.94|1182.99|1180.49|0
1648845600000|2022-04-01 20:40:00|1183.42|1180.92|1183.62|1181.12|1183.74|1181.24|1183.34|1180.84|0
1648845900000|2022-04-01 20:45:00|1183.63|1181.13|1183.34|1180.84|1183.71|1181.21|1183.18|1180.68|0
1648846200000|2022-04-01 20:50:00|1183.29|1180.79|1183.6|1181.1|1183.62|1181.12|1183.04|1180.54|0
1648846500000|2022-04-01 20:55:00|1183.59|1181.09|1184.24|1181.74|1184.49|1181.99|1183.53|1181.03|0
1648846800000|2022-04-01 21:00:00|1184.22|1181.72|1184.22|1181.72|1184.22|1181.72|1184.22|1181.72|0
1649023200000|2022-04-03 22:00:00|1184.23|1181.73|1183.82|1181.32|1184.55|1182.05|1183.71|1181.21|0
1649023500000|2022-04-03 22:05:00|1183.83|1181.33|1184.27|1181.77|1184.41|1181.91|1183.82|1181.32|0
1649023800000|2022-04-03 22:10:00|1184.26|1181.76|1183.97|1181.47|1184.36|1181.86|1183.97|1181.47|0
1649024100000|2022-04-03 22:15:00|1183.98|1181.48|1183.36|1180.86|1184.11|1181.61|1183.15|1180.65|0
1649024400000|2022-04-03 22:20:00|1183.35|1180.85|1183.59|1181.09|1183.66|1181.16|1183.08|1180.58|0
1649024700000|2022-04-03 22:25:00|1183.58|1181.08|1183.4|1180.9|1183.59|1181.09|1183.22|1180.72|0
1649025000000|2022-04-03 22:30:00|1183.36|1180.86|1183.15|1180.65|1183.45|1180.95|1182.91|1180.41|0
1649025300000|2022-04-03 22:35:00|1183.14|1180.64|1182.73|1180.23|1183.22|1180.72|1182.63|1180.13|0
1649025600000|2022-04-03 22:40:00|1182.77|1180.27|1183.29|1180.79|1183.45|1180.95|1182.77|1180.27|0
1649025900000|2022-04-03 22:45:00|1183.33|1180.83|1183.36|1180.86|1183.52|1181.02|1183.26|1180.76|0
1649026200000|2022-04-03 22:50:00|1183.37|1180.87|1183.59|1181.09|1183.59|1181.09|1183.22|1180.72|0
1649026500000|2022-04-03 22:55:00|1183.55|1181.05|1183.33|1180.83|1183.55|1181.05|1183.22|1180.72|0
1649026800000|2022-04-03 23:00:00|1183.29|1180.79|1183.36|1180.86|1183.45|1180.95|1183.29|1180.79|0
1649027100000|2022-04-03 23:05:00|1183.37|1180.87|1183.45|1180.95|1183.52|1181.02|1183.36|1180.86|0
1649027400000|2022-04-03 23:10:00|1183.44|1180.94|1183.66|1181.16|1183.66|1181.16|1183.33|1180.83|0
1649027700000|2022-04-03 23:15:00|1183.65|1181.15|1183.36|1180.86|1183.89|1181.39|1183.36|1180.86|0
1649028000000|2022-04-03 23:20:00|1183.35|1180.85|1183.22|1180.72|1183.35|1180.85|1182.91|1180.41|0
1649028300000|2022-04-03 23:25:00|1183.23|1180.73|1183.1|1180.6|1183.36|1180.86|1183.1|1180.6|0
1649028600000|2022-04-03 23:30:00|1183.11|1180.61|1182.63|1180.13|1183.22|1180.72|1182.56|1180.06|0
1649028900000|2022-04-03 23:35:00|1182.61|1180.11|1182.77|1180.27|1182.96|1180.46|1182.4|1179.9|0
1649029200000|2022-04-03 23:40:00|1182.78|1180.28|1182.47|1179.97|1182.91|1180.41|1182.4|1179.9|0
1649029500000|2022-04-03 23:45:00|1182.48|1179.98|1181.51|1179.01|1182.56|1180.06|1181.44|1178.94|0
1649029800000|2022-04-03 23:50:00|1181.5|1179|1181.74|1179.24|1181.81|1179.31|1181.39|1178.89|0
1649030100000|2022-04-03 23:55:00|1181.72|1179.22|1181.95|1179.45|1182.02|1179.52|1181.58|1179.08|0
1649030400000|2022-04-04 00:00:00|1181.96|1179.46|1181.76|1179.26|1182.33|1179.83|1181.58|1179.08|0
1649030700000|2022-04-04 00:05:00|1181.74|1179.24|1181.81|1179.31|1181.95|1179.45|1181.51|1179.01|0
1649031000000|2022-04-04 00:10:00|1181.76|1179.26|1181.88|1179.38|1181.95|1179.45|1181.65|1179.15|0
1649031300000|2022-04-04 00:15:00|1181.84|1179.34|1181.04|1178.54|1182.46|1179.96|1180.92|1178.42|0
1649031600000|2022-04-04 00:20:00|1181.05|1178.55|1181.51|1179.01|1181.51|1179.01|1180.43|1177.93|0
1649031900000|2022-04-04 00:25:00|1181.55|1179.05|1181.91|1179.41|1182.14|1179.64|1181.39|1178.89|0
1649032200000|2022-04-04 00:30:00|1181.68|1179.18|1180.6|1178.1|1181.68|1179.18|1180.49|1177.99|0
1649032500000|2022-04-04 00:35:00|1180.48|1177.98|1180.61|1178.11|1180.61|1178.11|1179.99|1177.49|0
1649032800000|2022-04-04 00:40:00|1180.6|1178.1|1180.52|1178.02|1180.72|1178.22|1179.9|1177.4|0
1649033100000|2022-04-04 00:45:00|1180.53|1178.03|1180.77|1178.27|1180.77|1178.27|1180.28|1177.78|0
1649033400000|2022-04-04 00:50:00|1180.76|1178.26|1181.36|1178.86|1181.47|1178.97|1180.76|1178.26|0
1649033700000|2022-04-04 00:55:00|1181.35|1178.85|1181.94|1179.44|1181.96|1179.46|1181.22|1178.72|0
1649034000000|2022-04-04 01:00:00|1181.93|1179.43|1181.43|1178.93|1181.93|1179.43|1181.43|1178.93|0
1649034300000|2022-04-04 01:05:00|1181.42|1178.92|1181.7|1179.2|1181.7|1179.2|1181.3|1178.8|0
1649034600000|2022-04-04 01:10:00|1181.71|1179.21|1182.07|1179.57|1182.19|1179.69|1181.71|1179.21|0
1649034900000|2022-04-04 01:15:00|1182.11|1179.61|1182.68|1180.18|1182.69|1180.19|1182.11|1179.61|0
1649035200000|2022-04-04 01:20:00|1182.69|1180.19|1182.67|1180.17|1182.93|1180.43|1182.67|1180.17|0
1649035500000|2022-04-04 01:25:00|1182.66|1180.16|1182.42|1179.92|1182.67|1180.17|1182.17|1179.67|0
1649035800000|2022-04-04 01:30:00|1182.43|1179.93|1182.69|1180.19|1182.94|1180.44|1182.42|1179.92|0
1649036100000|2022-04-04 01:35:00|1182.7|1180.2|1182.69|1180.19|1182.94|1180.44|1182.68|1180.18|0
1649036400000|2022-04-04 01:40:00|1182.7|1180.2|1182.91|1180.41|1183.16|1180.66|1182.67|1180.17|0
1649036700000|2022-04-04 01:45:00|1182.92|1180.42|1182.9|1180.4|1183.16|1180.66|1182.78|1180.28|0
1649037000000|2022-04-04 01:50:00|1182.91|1180.41|1183.17|1180.67|1183.43|1180.93|1182.91|1180.41|0
1649037300000|2022-04-04 01:55:00|1183.16|1180.66|1182.91|1180.41|1183.17|1180.67|1182.78|1180.28|0
1649037600000|2022-04-04 02:00:00|1182.92|1180.42|1182.91|1180.41|1183.39|1180.89|1182.42|1179.92|0
1649037900000|2022-04-04 02:05:00|1182.92|1180.42|1182.68|1180.18|1183.16|1180.66|1182.68|1180.18|0
1649038200000|2022-04-04 02:10:00|1182.67|1180.17|1182.68|1180.18|1182.93|1180.43|1182.43|1179.93|0
1649038500000|2022-04-04 02:15:00|1182.67|1180.17|1182.42|1179.92|1182.68|1180.18|1182.18|1179.68|0
1649038800000|2022-04-04 02:20:00|1182.41|1179.91|1182.17|1179.67|1182.42|1179.92|1182.17|1179.67|0
1649039100000|2022-04-04 02:25:00|1182.18|1179.68|1182.41|1179.91|1182.42|1179.92|1182.16|1179.66|0
1649039400000|2022-04-04 02:30:00|1182.4|1179.9|1182.42|1179.92|1182.66|1180.16|1182.19|1179.69|0
1649039700000|2022-04-04 02:35:00|1182.43|1179.93|1182.66|1180.16|1182.67|1180.17|1182.3|1179.8|0
1649040000000|2022-04-04 02:40:00|1182.58|1180.08|1182.42|1179.92|1182.68|1180.18|1182.42|1179.92|0
1649040300000|2022-04-04 02:45:00|1182.5|1180|1182.88|1180.38|1182.89|1180.39|1182.42|1179.92|0
1649040600000|2022-04-04 02:50:00|1182.89|1180.39|1182.89|1180.39|1183.13|1180.63|1182.88|1180.38|0
1649040900000|2022-04-04 02:55:00|1182.93|1180.43|1183.13|1180.63|1183.39|1180.89|1182.88|1180.38|0
1649041200000|2022-04-04 03:00:00|1183.14|1180.64|1182.9|1180.4|1183.14|1180.64|1182.89|1180.39|0
1649041500000|2022-04-04 03:05:00|1182.89|1180.39|1183.16|1180.66|1183.16|1180.66|1182.89|1180.39|0
1649041800000|2022-04-04 03:10:00|1183.12|1180.62|1183.53|1181.03|1183.53|1181.03|1182.92|1180.42|0
1649042100000|2022-04-04 03:15:00|1183.57|1181.07|1184.13|1181.63|1184.13|1181.63|1183.57|1181.07|0
1649042400000|2022-04-04 03:20:00|1184.14|1181.64|1183.9|1181.4|1184.14|1181.64|1183.89|1181.39|0
1649042700000|2022-04-04 03:25:00|1183.91|1181.41|1184.05|1181.55|1184.18|1181.68|1183.9|1181.4|0
1649043000000|2022-04-04 03:30:00|1184.09|1181.59|1183.93|1181.43|1184.17|1181.67|1183.92|1181.42|0
1649043300000|2022-04-04 03:35:00|1183.94|1181.44|1183.94|1181.44|1183.95|1181.45|1183.93|1181.43|0
1649043600000|2022-04-04 03:40:00|1183.86|1181.36|1183.71|1181.21|1183.86|1181.36|1183.47|1180.97|0
1649043900000|2022-04-04 03:45:00|1183.67|1181.17|1183.71|1181.21|1183.73|1181.23|1183.48|1180.98|0
1649044200000|2022-04-04 03:50:00|1183.7|1181.2|1184.22|1181.72|1184.23|1181.73|1183.59|1181.09|0
1649044500000|2022-04-04 03:55:00|1184.23|1181.73|1184.44|1181.94|1184.47|1181.97|1184.21|1181.71|0
1649044800000|2022-04-04 04:00:00|1184.45|1181.95|1184.7|1182.2|1184.7|1182.2|1184.45|1181.95|0
1649045100000|2022-04-04 04:05:00|1184.67|1182.17|1184.7|1182.2|1184.93|1182.43|1184.45|1181.95|0
1649045400000|2022-04-04 04:10:00|1184.78|1182.28|1184.69|1182.19|1184.94|1182.44|1184.69|1182.19|0
1649045700000|2022-04-04 04:15:00|1184.7|1182.2|1184.96|1182.46|1184.96|1182.46|1184.69|1182.19|0
1649046000000|2022-04-04 04:20:00|1184.95|1182.45|1184.96|1182.46|1184.97|1182.47|1184.73|1182.23|0
1649046300000|2022-04-04 04:25:00|1184.97|1182.47|1184.75|1182.25|1184.97|1182.47|1184.72|1182.22|0
1649046600000|2022-04-04 04:30:00|1184.76|1182.26|1184.73|1182.23|1184.99|1182.49|1184.73|1182.23|0
1649046900000|2022-04-04 04:35:00|1184.72|1182.22|1184.73|1182.23|1184.73|1182.23|1184.72|1182.22|0
1649047200000|2022-04-04 04:40:00|1184.72|1182.22|1184.73|1182.23|1184.96|1182.46|1184.72|1182.22|0
1649047500000|2022-04-04 04:45:00|1184.66|1182.16|1184.52|1182.02|1184.66|1182.16|1184.27|1181.77|0
1649047800000|2022-04-04 04:50:00|1184.44|1181.94|1184.77|1182.27|1184.77|1182.27|1184.28|1181.78|0
1649048100000|2022-04-04 04:55:00|1184.76|1182.26|1184.78|1182.28|1184.79|1182.29|1184.76|1182.26|0
1649048400000|2022-04-04 05:00:00|1184.79|1182.29|1184.51|1182.01|1184.79|1182.29|1184.27|1181.77|0
1649048700000|2022-04-04 05:05:00|1184.5|1182|1184.72|1182.22|1184.73|1182.23|1184.47|1181.97|0
1649049000000|2022-04-04 05:10:00|1184.71|1182.21|1184.52|1182.02|1184.74|1182.24|1184.27|1181.77|0
1649049300000|2022-04-04 05:15:00|1184.51|1182.01|1184.76|1182.26|1184.76|1182.26|1184.51|1182.01|0
1649049600000|2022-04-04 05:20:00|1184.77|1182.27|1184.27|1181.77|1184.77|1182.27|1184.27|1181.77|0
1649049900000|2022-04-04 05:25:00|1184.26|1181.76|1184.89|1182.39|1184.9|1182.4|1184.26|1181.76|0
1649050200000|2022-04-04 05:30:00|1184.93|1182.43|1185.03|1182.53|1185.08|1182.58|1184.79|1182.29|0
1649050500000|2022-04-04 05:35:00|1184.99|1182.49|1185.06|1182.56|1185.3|1182.8|1184.78|1182.28|0
1649050800000|2022-04-04 05:40:00|1185.07|1182.57|1184.84|1182.34|1185.31|1182.81|1184.73|1182.23|0
1649051100000|2022-04-04 05:45:00|1184.85|1182.35|1184.84|1182.34|1184.86|1182.36|1184.73|1182.23|0
1649051400000|2022-04-04 05:50:00|1184.85|1182.35|1188.22|1185.72|1188.46|1185.96|1184.85|1182.35|0
1649051700000|2022-04-04 05:55:00|1188.23|1185.73|1188.72|1186.22|1189.4|1186.9|1188.23|1185.73|0
1649052000000|2022-04-04 06:00:00|1188.65|1186.15|1189.9|1187.4|1190.61|1188.11|1188.49|1185.99|0
1649052300000|2022-04-04 06:05:00|1189.98|1187.48|1189.99|1187.49|1190.6|1188.1|1189.64|1187.14|0
1649052600000|2022-04-04 06:10:00|1190|1187.5|1189.26|1186.76|1190.23|1187.73|1189.01|1186.51|0
1649052900000|2022-04-04 06:15:00|1189.3|1186.8|1188.53|1186.03|1189.48|1186.98|1188.53|1186.03|0
1649053200000|2022-04-04 06:20:00|1188.52|1186.02|1189.25|1186.75|1189.26|1186.76|1188.28|1185.78|0
1649053500000|2022-04-04 06:25:00|1189.26|1186.76|1187.02|1184.52|1189.49|1186.99|1186.77|1184.27|0
1649053800000|2022-04-04 06:30:00|1187.01|1184.51|1187.38|1184.88|1187.62|1185.12|1186.77|1184.27|0
1649054100000|2022-04-04 06:35:00|1187.39|1184.89|1186.22|1183.72|1187.5|1185|1185.98|1183.48|0
1649054400000|2022-04-04 06:40:00|1186.21|1183.71|1186.35|1183.85|1186.48|1183.98|1185.98|1183.48|0
1649054700000|2022-04-04 06:45:00|1186.39|1183.89|1186.19|1183.69|1186.71|1184.21|1186.16|1183.66|0
1649055000000|2022-04-04 06:50:00|1186.2|1183.7|1185.35|1182.85|1186.42|1183.92|1185.23|1182.73|0
1649055300000|2022-04-04 06:55:00|1185.31|1182.81|1186.76|1184.26|1186.76|1184.26|1184.75|1182.25|0
1649055600000|2022-04-04 07:00:00|1186.78|1184.28|1185.15|1184.65|1187.69|1185.19|1185.15|1183.02|0
1649055900000|2022-04-04 07:05:00|1184.95|1184.45|1182.75|1182.25|1184.95|1184.45|1181.2|1180.7|45
1649056200000|2022-04-04 07:10:00|1182.8|1182.3|1183.1|1182.6|1183.1|1182.6|1180.05|1179.55|10
1649056500000|2022-04-04 07:15:00|1183.15|1182.65|1183|1182.5|1184.8|1184.3|1182.55|1182.05|1
1649056800000|2022-04-04 07:20:00|1183.05|1182.55|1183.25|1182.75|1183.55|1183.05|1182.05|1181.55|11
1649057100000|2022-04-04 07:25:00|1183.35|1182.85|1183.25|1182.75|1183.6|1183.1|1182.45|1181.95|0
1649057400000|2022-04-04 07:30:00|1183.3|1182.8|1184.3|1183.8|1185.45|1184.95|1183.3|1182.8|0
1649057700000|2022-04-04 07:35:00|1184.35|1183.85|1183.45|1182.95|1184.4|1183.9|1182.9|1182.4|1
1649058000000|2022-04-04 07:40:00|1183.4|1182.9|1183.75|1183.25|1184.45|1183.95|1183.3|1182.8|0
1649058300000|2022-04-04 07:45:00|1183.7|1183.2|1186.5|1186|1186.75|1186.25|1183.65|1183.15|0
1649058600000|2022-04-04 07:50:00|1186.44|1185.94|1185.89|1185.39|1186.94|1186.44|1185.69|1185.19|0
1649058900000|2022-04-04 07:55:00|1185.84|1185.34|1184.29|1183.79|1185.84|1185.34|1184.29|1183.79|11
1649059200000|2022-04-04 08:00:00|1184.19|1183.69|1179.49|1178.99|1184.24|1183.74|1179.39|1178.89|1
1649059500000|2022-04-04 08:05:00|1179.59|1179.09|1178.89|1178.39|1180.19|1179.69|1178.84|1178.34|0
1649059800000|2022-04-04 08:10:00|1178.94|1178.44|1180.69|1180.19|1181.34|1180.84|1178.69|1178.19|24
1649060100000|2022-04-04 08:15:00|1180.64|1180.14|1179.19|1178.69|1180.69|1180.19|1179.19|1178.69|11
1649060400000|2022-04-04 08:20:00|1179.14|1178.64|1179.84|1179.34|1179.89|1179.39|1178.54|1178.04|0
1649060700000|2022-04-04 08:25:00|1179.79|1179.29|1179.89|1179.39|1180.09|1179.59|1178.89|1178.39|1
1649061000000|2022-04-04 08:30:00|1179.84|1179.34|1178.84|1178.34|1179.84|1179.34|1178.64|1178.14|0
1649061300000|2022-04-04 08:35:00|1178.89|1178.39|1178.64|1178.14|1179.59|1179.09|1178.54|1178.04|1
1649061600000|2022-04-04 08:40:00|1178.59|1178.09|1179.34|1178.84|1179.39|1178.89|1177.89|1177.39|0
1649061900000|2022-04-04 08:45:00|1179.39|1178.89|1179.29|1178.79|1179.69|1179.19|1178.94|1178.44|0
1649062200000|2022-04-04 08:50:00|1179.34|1178.84|1179.59|1179.09|1179.94|1179.44|1179.29|1178.79|0
1649062500000|2022-04-04 08:55:00|1179.49|1178.99|1178.19|1177.69|1179.49|1178.99|1178.19|1177.69|1
1649062800000|2022-04-04 09:00:00|1178.24|1177.74|1178.94|1178.44|1179.34|1178.84|1178.24|1177.74|0
1649063100000|2022-04-04 09:05:00|1179.14|1178.64|1178.84|1178.34|1179.14|1178.64|1178.34|1177.84|1
1649063400000|2022-04-04 09:10:00|1178.89|1178.39|1178.09|1177.59|1179.44|1178.94|1178.09|1177.59|0
1649063700000|2022-04-04 09:15:00|1178.14|1177.64|1178.64|1178.14|1178.84|1178.34|1177.89|1177.39|0
1649064000000|2022-04-04 09:20:00|1178.54|1178.04|1178.64|1178.14|1179.09|1178.59|1178.34|1177.84|0
1649064300000|2022-04-04 09:25:00|1178.59|1178.09|1177.99|1177.49|1178.79|1178.29|1177.99|1177.49|0
1649064600000|2022-04-04 09:30:00|1178.04|1177.54|1179.19|1178.69|1179.34|1178.84|1177.64|1177.14|0
1649064900000|2022-04-04 09:35:00|1179.09|1178.59|1179.44|1178.94|1179.84|1179.34|1178.99|1178.49|0
1649065200000|2022-04-04 09:40:00|1179.49|1178.99|1180.09|1179.59|1180.54|1180.04|1179.49|1178.99|0
1649065500000|2022-04-04 09:45:00|1180.14|1179.64|1180.09|1179.59|1180.19|1179.69|1179.49|1178.99|0
1649065800000|2022-04-04 09:50:00|1180.04|1179.54|1178.79|1178.29|1180.94|1180.44|1178.79|1178.29|0
1649066100000|2022-04-04 09:55:00|1178.69|1178.19|1178.54|1178.04|1178.79|1178.29|1177.74|1177.24|0
1649066400000|2022-04-04 10:00:00|1178.69|1178.19|1179.89|1179.39|1180.14|1179.64|1178.64|1178.14|0
1649066700000|2022-04-04 10:05:00|1179.79|1179.29|1179.29|1178.79|1179.84|1179.34|1179.09|1178.59|0
1649067000000|2022-04-04 10:10:00|1179.34|1178.84|1179.59|1179.09|1179.59|1179.09|1178.94|1178.44|0
1649067300000|2022-04-04 10:15:00|1179.74|1179.24|1179.84|1179.34|1180.04|1179.54|1179.34|1178.84|0
1649067600000|2022-04-04 10:20:00|1179.89|1179.39|1181.29|1180.79|1181.64|1181.14|1179.89|1179.39|0
1649067900000|2022-04-04 10:25:00|1181.19|1180.69|1181.49|1180.99|1181.74|1181.24|1180.99|1180.49|0
1649068200000|2022-04-04 10:30:00|1181.39|1180.89|1182.39|1181.89|1182.39|1181.89|1181.34|1180.84|0
1649068500000|2022-04-04 10:35:00|1182.34|1181.84|1182.49|1181.99|1183.14|1182.64|1182.24|1181.74|0
1649068800000|2022-04-04 10:40:00|1182.54|1182.04|1181.84|1181.34|1182.64|1182.14|1181.69|1181.19|0
1649069100000|2022-04-04 10:45:00|1181.89|1181.39|1182.19|1181.69|1182.29|1181.79|1181.79|1181.29|0
1649069400000|2022-04-04 10:50:00|1182.09|1181.59|1181.49|1180.99|1182.29|1181.79|1181.44|1180.94|0
1649069700000|2022-04-04 10:55:00|1181.54|1181.04|1179.39|1178.89|1181.69|1181.19|1179.24|1178.74|0
1649070000000|2022-04-04 11:00:00|1179.49|1178.99|1179.19|1178.69|1179.99|1179.49|1179.19|1178.69|0
1649070300000|2022-04-04 11:05:00|1179.09|1178.59|1179.54|1179.04|1179.79|1179.29|1179.04|1178.54|0
1649070600000|2022-04-04 11:10:00|1179.49|1178.99|1178.89|1178.39|1179.59|1179.09|1178.89|1178.39|0
1649070900000|2022-04-04 11:15:00|1178.79|1178.29|1178.29|1177.79|1179.49|1178.99|1178.29|1177.79|0
1649071200000|2022-04-04 11:20:00|1178.14|1177.64|1177.99|1177.49|1178.24|1177.74|1177.59|1177.09|0
1649071500000|2022-04-04 11:25:00|1178.14|1177.64|1178.79|1178.29|1179.09|1178.59|1178.09|1177.59|0
1649071800000|2022-04-04 11:30:00|1178.64|1178.14|1178.89|1178.39|1179.04|1178.54|1178.24|1177.74|12
1649072100000|2022-04-04 11:35:00|1178.94|1178.44|1179.04|1178.54|1179.54|1179.04|1178.09|1177.59|0
1649072400000|2022-04-04 11:40:00|1178.95|1178.45|1179.05|1178.55|1179.1|1178.6|1178.95|1178.45|0
1649072700000|2022-04-04 11:45:00|1179.15|1178.65|1179.75|1179.25|1179.85|1179.35|1179.15|1178.65|0
1649073000000|2022-04-04 11:50:00|1179.7|1179.2|1179.05|1178.55|1180.2|1179.7|1179.05|1178.55|0
1649073300000|2022-04-04 11:55:00|1179|1178.5|1178.4|1177.9|1179|1178.5|1178.2|1177.7|0
1649073600000|2022-04-04 12:00:00|1178.45|1177.95|1178.25|1177.75|1178.75|1178.25|1177.95|1177.45|0
1649073900000|2022-04-04 12:05:00|1178.2|1177.7|1178.9|1178.4|1179.35|1178.85|1178|1177.5|0
1649074200000|2022-04-04 12:10:00|1178.95|1178.45|1179.35|1178.85|1179.8|1179.3|1178.95|1178.45|0
1649074500000|2022-04-04 12:15:00|1179.4|1178.9|1178.05|1177.55|1179.65|1179.15|1177.75|1177.25|0
1649074800000|2022-04-04 12:20:00|1178.2|1177.7|1179.55|1179.05|1179.65|1179.15|1178.2|1177.7|0
1649075100000|2022-04-04 12:25:00|1179.5|1179|1180.45|1179.95|1180.85|1180.35|1179.5|1179|0
1649075400000|2022-04-04 12:30:00|1180.55|1180.05|1179.45|1178.95|1180.55|1180.05|1179.45|1178.95|0
1649075700000|2022-04-04 12:35:00|1179.5|1179|1180.55|1180.05|1180.55|1180.05|1179.5|1179|0
1649076000000|2022-04-04 12:40:00|1180.6|1180.1|1179.9|1179.4|1180.6|1180.1|1179.8|1179.3|0
1649076300000|2022-04-04 12:45:00|1179.8|1179.3|1179.5|1179|1179.9|1179.4|1179.25|1178.75|0
1649076600000|2022-04-04 12:50:00|1179.35|1178.85|1178.85|1178.35|1179.6|1179.1|1178.7|1178.2|0
1649076900000|2022-04-04 12:55:00|1178.95|1178.45|1179.5|1179|1179.7|1179.2|1178.85|1178.35|0
1649077200000|2022-04-04 13:00:00|1179.45|1178.95|1180.15|1179.65|1180.45|1179.95|1179.15|1178.65|2
1649077500000|2022-04-04 13:05:00|1180.2|1179.7|1180.6|1180.1|1181.2|1180.7|1180.2|1179.7|3
1649077800000|2022-04-04 13:10:00|1180.75|1180.25|1181.6|1181.1|1182.1|1181.6|1180.75|1180.25|14
1649078100000|2022-04-04 13:15:00|1181.65|1181.15|1181.4|1180.9|1181.7|1181.2|1181.35|1180.85|2
1649078400000|2022-04-04 13:20:00|1181.35|1180.85|1180.65|1180.15|1181.8|1181.3|1180.65|1180.15|18
1649078700000|2022-04-04 13:25:00|1180.7|1180.2|1181.9|1181.4|1181.95|1181.45|1180.7|1180.2|3
1649079000000|2022-04-04 13:30:00|1181.85|1181.35|1182.45|1181.95|1182.75|1182.25|1180.15|1179.65|0
1649079300000|2022-04-04 13:35:00|1182.5|1182|1180.6|1180.1|1182.55|1182.05|1180.05|1179.55|0
1649079600000|2022-04-04 13:40:00|1180.65|1180.15|1179.7|1179.2|1181.75|1181.25|1179.4|1178.9|10
1649079900000|2022-04-04 13:45:00|1179.65|1179.15|1179.1|1178.6|1179.95|1179.45|1178.55|1178.05|23
1649080200000|2022-04-04 13:50:00|1179.15|1178.65|1179.3|1178.8|1179.5|1179|1178.45|1177.95|33
1649080500000|2022-04-04 13:55:00|1179.35|1178.85|1179.5|1179|1180.3|1179.8|1179.35|1178.85|6
1649080800000|2022-04-04 14:00:00|1179.55|1179.05|1180.25|1179.75|1181.1|1180.6|1179.5|1179|1
1649081100000|2022-04-04 14:05:00|1180.3|1179.8|1179.6|1179.1|1180.45|1179.95|1179|1178.5|1
1649081400000|2022-04-04 14:10:00|1179.65|1179.15|1179.95|1179.45|1180.2|1179.7|1178.85|1178.35|22
1649081700000|2022-04-04 14:15:00|1179.8|1179.3|1181.09|1178.59|1181.09|1180.05|1178.85|1178.35|48
1649082000000|2022-04-04 14:20:00|1181.3|1178.8|1182.68|1180.18|1183.07|1180.57|1181.03|1178.53|0
1649082300000|2022-04-04 14:25:00|1182.7|1180.2|1183.71|1181.21|1183.71|1181.21|1182.16|1179.66|0
1649082600000|2022-04-04 14:30:00|1183.73|1181.23|1183.11|1180.61|1183.82|1181.32|1182.72|1180.22|0
1649082900000|2022-04-04 14:35:00|1183.12|1180.62|1183.84|1181.34|1184.2|1181.7|1182.27|1179.77|0
1649083200000|2022-04-04 14:40:00|1183.86|1181.36|1181.8|1179.3|1183.86|1181.36|1181.76|1179.26|82
1649083500000|2022-04-04 14:45:00|1182|1179.5|1183.3|1180.8|1183.6|1181.1|1181.52|1179.02|0
1649083800000|2022-04-04 14:50:00|1183.32|1180.82|1182.73|1180.23|1183.82|1181.32|1182.73|1180.23|0
1649084100000|2022-04-04 14:55:00|1182.94|1180.44|1183.03|1180.53|1183.54|1181.04|1182.79|1180.29|0
1649084400000|2022-04-04 15:00:00|1182.98|1180.48|1184.68|1182.18|1184.74|1182.24|1182.98|1180.48|0
1649084700000|2022-04-04 15:05:00|1184.67|1182.17|1185.21|1182.71|1185.27|1182.77|1184.4|1181.9|0
1649085000000|2022-04-04 15:10:00|1185.19|1182.69|1184.87|1182.37|1185.19|1182.69|1184.08|1181.58|0
1649085300000|2022-04-04 15:15:00|1184.67|1182.17|1184.67|1182.17|1184.89|1182.39|1184.31|1181.81|0
1649085600000|2022-04-04 15:20:00|1184.65|1182.15|1184.72|1182.22|1184.93|1182.43|1184.22|1181.72|0
1649085900000|2022-04-04 15:25:00|1184.74|1182.24|1185.23|1182.73|1185.43|1182.93|1184.28|1181.78|0
1649086200000|2022-04-04 15:30:00|1185.02|1182.52|1184.16|1181.66|1185.59|1183.09|1184.16|1181.66|0
1649086500000|2022-04-04 15:35:00|1184.14|1181.64|1184.34|1181.84|1184.47|1181.97|1183.58|1181.08|0
1649086800000|2022-04-04 15:40:00|1184.36|1181.86|1184.73|1182.23|1185.2|1182.7|1184.08|1181.58|0
1649087100000|2022-04-04 15:45:00|1184.75|1182.25|1186.19|1183.69|1186.27|1183.77|1184.47|1181.97|0
1649087400000|2022-04-04 15:50:00|1186.21|1183.71|1186.96|1184.46|1186.96|1184.46|1185.93|1183.43|0
1649087700000|2022-04-04 15:55:00|1186.98|1184.48|1186.47|1183.97|1187.22|1184.72|1186.45|1183.95|0
1649088000000|2022-04-04 16:00:00|1186.49|1183.99|1185.76|1183.26|1186.69|1184.19|1185.74|1183.24|0
1649088300000|2022-04-04 16:05:00|1185.8|1183.3|1185.84|1183.34|1186.02|1183.52|1185.6|1183.1|0
1649088600000|2022-04-04 16:10:00|1185.86|1183.36|1186.36|1183.86|1186.36|1183.86|1185.52|1183.02|0
1649088900000|2022-04-04 16:15:00|1186.34|1183.84|1186.27|1183.77|1186.77|1184.27|1186.21|1183.71|0
1649089200000|2022-04-04 16:20:00|1186.29|1183.79|1185.82|1183.32|1186.31|1183.81|1185.74|1183.24|0
1649089500000|2022-04-04 16:25:00|1185.84|1183.34|1186.1|1183.6|1186.14|1183.64|1185.78|1183.28|0
1649089800000|2022-04-04 16:30:00|1186.08|1183.58|1186.1|1183.6|1186.4|1183.9|1185.85|1183.35|0
1649090100000|2022-04-04 16:35:00|1186.12|1183.62|1185.2|1182.7|1186.14|1183.64|1184.9|1182.4|0
1649090400000|2022-04-04 16:40:00|1185.18|1182.68|1184.86|1182.36|1185.2|1182.7|1184.52|1182.02|0
1649090700000|2022-04-04 16:45:00|1184.88|1182.38|1184.96|1182.46|1185.14|1182.64|1184.56|1182.06|0
1649091000000|2022-04-04 16:50:00|1184.98|1182.48|1185.12|1182.62|1185.38|1182.88|1184.84|1182.34|0
1649091300000|2022-04-04 16:55:00|1185.1|1182.6|1184.98|1182.48|1185.32|1182.82|1184.78|1182.28|0
1649091600000|2022-04-04 17:00:00|1184.96|1182.46|1184.95|1182.45|1184.98|1182.48|1184.4|1181.9|0
1649091900000|2022-04-04 17:05:00|1184.93|1182.43|1184.8|1182.3|1185.04|1182.54|1184.64|1182.14|0
1649092200000|2022-04-04 17:10:00|1184.78|1182.28|1184.58|1182.08|1185.02|1182.52|1184.31|1181.81|0
1649092500000|2022-04-04 17:15:00|1184.6|1182.1|1185.16|1182.66|1185.22|1182.72|1184.31|1181.81|0
1649092800000|2022-04-04 17:20:00|1185.14|1182.64|1184.98|1182.48|1185.44|1182.94|1184.65|1182.15|0
1649093100000|2022-04-04 17:25:00|1184.96|1182.46|1185.24|1182.74|1185.28|1182.78|1184.94|1182.44|0
1649093400000|2022-04-04 17:30:00|1185.14|1182.64|1185.17|1182.67|1185.37|1182.87|1185.01|1182.51|0
1649093700000|2022-04-04 17:35:00|1185.28|1182.78|1184.96|1182.46|1185.35|1182.85|1184.95|1182.45|0
1649094000000|2022-04-04 17:40:00|1184.98|1182.48|1185.33|1182.83|1185.33|1182.83|1184.92|1182.42|0
1649094300000|2022-04-04 17:45:00|1185.35|1182.85|1185.05|1182.55|1185.35|1182.85|1185.03|1182.53|0
1649094600000|2022-04-04 17:50:00|1185.07|1182.57|1185.35|1182.85|1185.62|1183.12|1185.07|1182.57|0
1649094900000|2022-04-04 17:55:00|1185.36|1182.86|1186.02|1183.52|1186.05|1183.55|1185.35|1182.85|0
1649095200000|2022-04-04 18:00:00|1186|1183.5|1185.83|1183.33|1186.03|1183.53|1185.41|1182.91|0
1649095500000|2022-04-04 18:05:00|1186.03|1183.53|1184.73|1182.23|1186.07|1183.57|1184.71|1182.21|0
1649095800000|2022-04-04 18:10:00|1184.71|1182.21|1184.99|1182.49|1185.07|1182.57|1184.43|1181.93|0
1649096100000|2022-04-04 18:15:00|1185.01|1182.51|1185.45|1182.95|1185.66|1183.16|1184.71|1182.21|0
1649096400000|2022-04-04 18:20:00|1185.43|1182.93|1185.71|1183.21|1185.94|1183.44|1185.37|1182.87|0
1649096700000|2022-04-04 18:25:00|1185.73|1183.23|1186.13|1183.63|1186.34|1183.84|1185.7|1183.2|0
1649097000000|2022-04-04 18:30:00|1186.12|1183.62|1186.21|1183.71|1186.21|1183.71|1185.75|1183.25|0
1649097300000|2022-04-04 18:35:00|1186.19|1183.69|1186.21|1183.71|1186.25|1183.75|1185.95|1183.45|0
1649097600000|2022-04-04 18:40:00|1186.19|1183.69|1186.19|1183.69|1186.21|1183.71|1185.91|1183.41|0
1649097900000|2022-04-04 18:45:00|1186.17|1183.67|1186.41|1183.91|1187|1184.5|1186.17|1183.67|0
1649098200000|2022-04-04 18:50:00|1186.42|1183.92|1186.81|1184.31|1186.81|1184.31|1186.13|1183.63|0
1649098500000|2022-04-04 18:55:00|1186.83|1184.33|1186.47|1183.97|1187.04|1184.54|1186.43|1183.93|0
1649098800000|2022-04-04 19:00:00|1186.45|1183.95|1186.47|1183.97|1186.53|1184.03|1185.89|1183.39|0
1649099100000|2022-04-04 19:05:00|1186.49|1183.99|1186.55|1184.05|1187.05|1184.55|1186.43|1183.93|0
1649099400000|2022-04-04 19:10:00|1186.57|1184.07|1186.55|1184.05|1187.07|1184.57|1186.15|1183.65|0
1649099700000|2022-04-04 19:15:00|1186.53|1184.03|1186.25|1183.75|1186.57|1184.07|1185.97|1183.47|0
1649100000000|2022-04-04 19:20:00|1186.27|1183.77|1186.67|1184.17|1186.69|1184.19|1186.27|1183.77|0
1649100300000|2022-04-04 19:25:00|1186.69|1184.19|1186.31|1183.81|1186.89|1184.39|1186.03|1183.53|0
1649100600000|2022-04-04 19:30:00|1186.29|1183.79|1186.75|1184.25|1187.05|1184.55|1186.21|1183.71|0
1649100900000|2022-04-04 19:35:00|1186.73|1184.23|1187.24|1184.74|1187.28|1184.78|1186.7|1184.2|0
1649101200000|2022-04-04 19:40:00|1187.26|1184.76|1186.54|1184.04|1187.67|1185.17|1186.54|1184.04|0
1649101500000|2022-04-04 19:45:00|1186.52|1184.02|1187.16|1184.66|1187.8|1185.3|1186.24|1183.74|0
1649101800000|2022-04-04 19:50:00|1187.2|1184.7|1187.86|1185.36|1188.42|1185.92|1187.14|1184.64|0
1649102100000|2022-04-04 19:55:00|1187.84|1185.34|1187.91|1185.41|1188.11|1185.61|1185.99|1183.49|0
1649102400000|2022-04-04 20:00:00|1187.81|1185.31|1187.11|1184.61|1188.18|1185.68|1186.97|1184.47|0
1649102700000|2022-04-04 20:05:00|1187.1|1184.6|1187.29|1184.79|1187.62|1185.12|1187.04|1184.54|0
1649103000000|2022-04-04 20:10:00|1187.3|1184.8|1187.04|1184.54|1187.55|1185.05|1187.04|1184.54|0
1649103300000|2022-04-04 20:15:00|1187.05|1184.55|1187.48|1184.98|1187.69|1185.19|1187.05|1184.55|0
1649103600000|2022-04-04 20:20:00|1187.49|1184.99|1187.85|1185.35|1187.88|1185.38|1187.48|1184.98|0
1649103900000|2022-04-04 20:25:00|1187.86|1185.36|1187.69|1185.19|1187.92|1185.42|1187.67|1185.17|0
1649104200000|2022-04-04 20:30:00|1187.68|1185.18|1187.78|1185.28|1187.78|1185.28|1187.55|1185.05|0
1649104500000|2022-04-04 20:35:00|1187.79|1185.29|1188.06|1185.56|1188.06|1185.56|1187.78|1185.28|0
1649104800000|2022-04-04 20:40:00|1188.07|1185.57|1188.06|1185.56|1188.22|1185.72|1187.99|1185.49|0
1649105100000|2022-04-04 20:45:00|1188.05|1185.55|1187.41|1184.91|1188.06|1185.56|1187.41|1184.91|0
1649105400000|2022-04-04 20:50:00|1187.4|1184.9|1187.55|1185.05|1187.55|1185.05|1187.18|1184.68|0
1649105700000|2022-04-04 20:55:00|1187.56|1185.06|1187.13|1184.63|1187.69|1185.19|1187.06|1184.56|0
1649106000000|2022-04-04 21:00:00|1187.17|1184.67|1187.17|1184.67|1187.21|1184.71|1187.11|1184.61|0
1649106300000|2022-04-04 21:05:00|1187.13|1184.63|1187.21|1184.71|1187.21|1184.71|1187.09|1184.59|0
1649106600000|2022-04-04 21:10:00|1187.17|1184.67|1187.17|1184.67|1187.19|1184.69|1187.07|1184.57|0
1649106900000|2022-04-04 21:15:00|1187.15|1184.65|1187.15|1184.65|1187.21|1184.71|1187.13|1184.63|0
1649107200000|2022-04-04 21:20:00|1187.13|1184.63|1187.19|1184.69|1187.19|1184.69|1187.07|1184.57|0
1649107500000|2022-04-04 21:25:00|1187.29|1184.79|1187.4|1184.9|1187.4|1184.9|1187.19|1184.69|0
1649107800000|2022-04-04 21:30:00|1187.38|1184.88|1187.31|1184.81|1187.4|1184.9|1187.27|1184.77|0
1649108100000|2022-04-04 21:35:00|1187.33|1184.83|1187.29|1184.79|1187.38|1184.88|1187.29|1184.79|0
1649108400000|2022-04-04 21:40:00|1187.27|1184.77|1187.25|1184.75|1187.31|1184.81|1187.15|1184.65|0
1649108700000|2022-04-04 21:45:00|1187.27|1184.77|1187.25|1184.75|1187.27|1184.77|1187.25|1184.75|0
1649109300000|2022-04-04 21:55:00|1187.27|1184.77|1187.4|1184.9|1187.4|1184.9|1187.27|1184.77|0
1649109600000|2022-04-04 22:00:00|1187.37|1184.87|1187.11|1184.61|1187.38|1184.88|1186.92|1184.42|0
1649109900000|2022-04-04 22:05:00|1187.1|1184.6|1187.11|1184.61|1187.25|1184.75|1186.97|1184.47|0
1649110200000|2022-04-04 22:10:00|1187.1|1184.6|1187.18|1184.68|1187.25|1184.75|1186.99|1184.49|0
1649110500000|2022-04-04 22:15:00|1187.19|1184.69|1186.97|1184.47|1187.25|1184.75|1186.88|1184.38|0
1649110800000|2022-04-04 22:20:00|1186.99|1184.49|1186.88|1184.38|1187.04|1184.54|1186.88|1184.38|0
1649111100000|2022-04-04 22:25:00|1186.92|1184.42|1187.04|1184.54|1187.11|1184.61|1186.81|1184.31|0
1649111400000|2022-04-04 22:30:00|1187.03|1184.53|1186.88|1184.38|1187.04|1184.54|1186.81|1184.31|0
1649111700000|2022-04-04 22:35:00|1186.87|1184.37|1186.74|1184.24|1186.88|1184.38|1186.67|1184.17|0
1649112000000|2022-04-04 22:40:00|1186.73|1184.23|1186.74|1184.24|1186.81|1184.31|1186.67|1184.17|0
1649112300000|2022-04-04 22:45:00|1186.75|1184.25|1187.88|1185.38|1187.97|1185.47|1186.75|1184.25|0
1649112600000|2022-04-04 22:50:00|1187.92|1185.42|1187.81|1185.31|1187.92|1185.42|1187.74|1185.24|0
1649112900000|2022-04-04 22:55:00|1187.82|1185.32|1187.88|1185.38|1187.88|1185.38|1187.81|1185.31|0
1649113200000|2022-04-04 23:00:00|1187.87|1185.37|1187.88|1185.38|1187.92|1185.42|1187.81|1185.31|0
1649113500000|2022-04-04 23:05:00|1187.87|1185.37|1187.88|1185.38|1187.97|1185.47|1187.74|1185.24|0
1649113800000|2022-04-04 23:10:00|1187.87|1185.37|1187.74|1185.24|1187.88|1185.38|1187.74|1185.24|0
1649114100000|2022-04-04 23:15:00|1187.75|1185.25|1187.81|1185.31|1187.81|1185.31|1187.74|1185.24|0
1649114400000|2022-04-04 23:20:00|1187.8|1185.3|1187.74|1185.24|1187.81|1185.31|1187.67|1185.17|0
1649114700000|2022-04-04 23:25:00|1187.75|1185.25|1187.81|1185.31|1187.81|1185.31|1187.67|1185.17|0
1649115000000|2022-04-04 23:30:00|1187.85|1185.35|1188.25|1185.75|1188.25|1185.75|1187.81|1185.31|0
1649115300000|2022-04-04 23:35:00|1188.24|1185.74|1188.18|1185.68|1188.25|1185.75|1188.11|1185.61|0
1649115600000|2022-04-04 23:40:00|1188.17|1185.67|1188.11|1185.61|1188.18|1185.68|1187.97|1185.47|0
1649115900000|2022-04-04 23:45:00|1188.1|1185.6|1187.67|1185.17|1188.11|1185.61|1187.67|1185.17|0
1649116200000|2022-04-04 23:50:00|1187.68|1185.18|1187.67|1185.17|1187.74|1185.24|1187.6|1185.1|0
1649116500000|2022-04-04 23:55:00|1187.68|1185.18|1187.36|1184.86|1187.74|1185.24|1187.36|1184.86|0
1649116800000|2022-04-05 00:00:00|1187.37|1184.87|1186.78|1184.28|1187.43|1184.93|1186.78|1184.28|0
1649117100000|2022-04-05 00:05:00|1186.79|1184.29|1186.92|1184.42|1187.08|1184.58|1186.78|1184.28|0
1649117400000|2022-04-05 00:10:00|1186.93|1184.43|1186.99|1184.49|1187.18|1184.68|1186.9|1184.4|0
1649117700000|2022-04-05 00:15:00|1186.97|1184.47|1186.47|1183.97|1186.99|1184.49|1185.98|1183.48|0
1649118000000|2022-04-05 00:20:00|1186.46|1183.96|1186.45|1183.95|1186.93|1184.43|1186.45|1183.95|0
1649118300000|2022-04-05 00:25:00|1186.46|1183.96|1186.46|1183.96|1186.47|1183.97|1186.21|1183.71|0
1649118600000|2022-04-05 00:30:00|1186.47|1183.97|1186.71|1184.21|1186.72|1184.22|1186.23|1183.73|0
1649118900000|2022-04-05 00:35:00|1186.72|1184.22|1186.48|1183.98|1186.95|1184.45|1186.48|1183.98|0
1649119200000|2022-04-05 00:40:00|1186.52|1184.02|1186.72|1184.22|1186.72|1184.22|1186.46|1183.96|0
1649119500000|2022-04-05 00:45:00|1186.68|1184.18|1186.47|1183.97|1186.72|1184.22|1186.23|1183.73|0
1649119800000|2022-04-05 00:50:00|1186.48|1183.98|1186.48|1183.98|1186.73|1184.23|1186.23|1183.73|0
1649120100000|2022-04-05 00:55:00|1186.47|1183.97|1186.97|1184.47|1186.97|1184.47|1186.47|1183.97|0
1649120400000|2022-04-05 01:00:00|1186.98|1184.48|1186.27|1183.77|1187.21|1184.71|1186.26|1183.76|0
1649120700000|2022-04-05 01:05:00|1186.26|1183.76|1186.49|1183.99|1186.49|1183.99|1186.25|1183.75|0
1649121000000|2022-04-05 01:10:00|1186.5|1184|1186.49|1183.99|1186.73|1184.23|1186.49|1183.99|0
1649121300000|2022-04-05 01:15:00|1186.5|1184|1186.74|1184.24|1186.97|1184.47|1186.49|1183.99|0
1649121600000|2022-04-05 01:20:00|1186.82|1184.32|1186.74|1184.24|1187.21|1184.71|1186.73|1184.23|0
1649121900000|2022-04-05 01:25:00|1186.78|1184.28|1186.71|1184.21|1186.85|1184.35|1186.48|1183.98|0
1649122200000|2022-04-05 01:30:00|1186.67|1184.17|1186.72|1184.22|1186.96|1184.46|1186.48|1183.98|0
1649122500000|2022-04-05 01:35:00|1186.73|1184.23|1186.96|1184.46|1186.97|1184.47|1186.72|1184.22|0
1649122800000|2022-04-05 01:40:00|1186.97|1184.47|1186.96|1184.46|1186.97|1184.47|1186.72|1184.22|0
1649123100000|2022-04-05 01:45:00|1186.97|1184.47|1186.98|1184.48|1186.98|1184.48|1186.73|1184.23|0
1649123400000|2022-04-05 01:50:00|1187.06|1184.56|1187.69|1185.19|1187.69|1185.19|1187.06|1184.56|0
1649123700000|2022-04-05 01:55:00|1187.68|1185.18|1187.23|1184.73|1187.69|1185.19|1187.23|1184.73|0
1649124000000|2022-04-05 02:00:00|1187.15|1184.65|1186.78|1184.28|1187.15|1184.65|1186.77|1184.27|0
1649124300000|2022-04-05 02:05:00|1186.77|1184.27|1186.76|1184.26|1186.78|1184.28|1186.55|1184.05|0
1649124600000|2022-04-05 02:10:00|1186.75|1184.25|1186.98|1184.48|1186.98|1184.48|1186.75|1184.25|0
1649124900000|2022-04-05 02:15:00|1186.97|1184.47|1186.96|1184.46|1187.2|1184.7|1186.96|1184.46|0
1649125200000|2022-04-05 02:20:00|1186.95|1184.45|1187.09|1184.59|1187.09|1184.59|1186.71|1184.21|0
1649125500000|2022-04-05 02:25:00|1187.05|1184.55|1186.98|1184.48|1187.21|1184.71|1186.98|1184.48|0
1649125800000|2022-04-05 02:30:00|1186.97|1184.47|1187.23|1184.73|1187.23|1184.73|1186.97|1184.47|0
1649126100000|2022-04-05 02:35:00|1187.22|1184.72|1187.23|1184.73|1187.23|1184.73|1187.22|1184.72|0
1649126400000|2022-04-05 02:40:00|1187.22|1184.72|1187.23|1184.73|1187.23|1184.73|1187.22|1184.72|0
1649126700000|2022-04-05 02:45:00|1187.22|1184.72|1187.21|1184.71|1187.22|1184.72|1187.2|1184.7|0
1649127000000|2022-04-05 02:50:00|1187.2|1184.7|1186.95|1184.45|1187.2|1184.7|1186.95|1184.45|0
1649127300000|2022-04-05 02:55:00|1186.96|1184.46|1186.95|1184.45|1186.96|1184.46|1186.95|1184.45|0
1649127600000|2022-04-05 03:00:00|1186.96|1184.46|1186.97|1184.47|1186.98|1184.48|1186.96|1184.46|0
1649127900000|2022-04-05 03:05:00|1186.98|1184.48|1186.96|1184.46|1187.2|1184.7|1186.73|1184.23|0
1649128200000|2022-04-05 03:10:00|1186.97|1184.47|1186.97|1184.47|1187.21|1184.71|1186.97|1184.47|0
1649128500000|2022-04-05 03:15:00|1186.98|1184.48|1187.21|1184.71|1187.21|1184.71|1186.98|1184.48|0
1649128800000|2022-04-05 03:20:00|1187.2|1184.7|1186.97|1184.47|1187.21|1184.71|1186.97|1184.47|0
1649129100000|2022-04-05 03:25:00|1186.98|1184.48|1186.48|1183.98|1186.98|1184.48|1186.48|1183.98|0
1649129400000|2022-04-05 03:30:00|1186.52|1184.02|1186.01|1183.51|1186.71|1184.21|1186.01|1183.51|0
1649129700000|2022-04-05 03:35:00|1186.02|1183.52|1186.26|1183.76|1186.26|1183.76|1186.02|1183.52|0
1649130000000|2022-04-05 03:40:00|1186.33|1183.83|1186.26|1183.76|1186.5|1184|1186.26|1183.76|0
1649130300000|2022-04-05 03:45:00|1186.25|1183.75|1186.49|1183.99|1186.5|1184|1186.25|1183.75|0
1649130600000|2022-04-05 03:50:00|1186.5|1184|1186.71|1184.21|1186.73|1184.23|1186.48|1183.98|0
1649130900000|2022-04-05 03:55:00|1186.72|1184.22|1186.72|1184.22|1186.73|1184.23|1186.71|1184.21|0
1649131200000|2022-04-05 04:00:00|1186.73|1184.23|1186.72|1184.22|1186.73|1184.23|1186.71|1184.21|0
1649131500000|2022-04-05 04:05:00|1186.73|1184.23|1186.73|1184.23|1186.74|1184.24|1186.73|1184.23|0
1649131800000|2022-04-05 04:10:00|1186.74|1184.24|1186.73|1184.23|1186.74|1184.24|1186.73|1184.23|0
1649132100000|2022-04-05 04:15:00|1186.74|1184.24|1186.73|1184.23|1186.74|1184.24|1186.73|1184.23|0
1649132400000|2022-04-05 04:20:00|1186.74|1184.24|1186.73|1184.23|1186.74|1184.24|1186.73|1184.23|0
1649132700000|2022-04-05 04:25:00|1186.74|1184.24|1186.74|1184.24|1186.75|1184.25|1186.73|1184.23|0
1649133000000|2022-04-05 04:30:00|1186.75|1184.25|1186.77|1184.27|1187.23|1184.73|1186.75|1184.25|0
1649133300000|2022-04-05 04:35:00|1186.76|1184.26|1186.77|1184.27|1186.77|1184.27|1186.53|1184.03|0
1649133600000|2022-04-05 04:40:00|1186.76|1184.26|1186.76|1184.26|1187|1184.5|1186.76|1184.26|0
1649133900000|2022-04-05 04:45:00|1186.8|1184.3|1187|1184.5|1187|1184.5|1186.76|1184.26|0
1649134200000|2022-04-05 04:50:00|1187.01|1184.51|1187.01|1184.51|1187.01|1184.51|1186.76|1184.26|0
1649134500000|2022-04-05 04:55:00|1187|1184.5|1186.76|1184.26|1187.01|1184.51|1186.76|1184.26|0
1649134800000|2022-04-05 05:00:00|1186.77|1184.27|1186.78|1184.28|1187.01|1184.51|1186.77|1184.27|0
1649135100000|2022-04-05 05:05:00|1186.77|1184.27|1186.3|1183.8|1186.78|1184.28|1186.3|1183.8|0
1649135400000|2022-04-05 05:10:00|1186.34|1183.84|1186.53|1184.03|1186.53|1184.03|1186.3|1183.8|0
1649135700000|2022-04-05 05:15:00|1186.54|1184.04|1186.3|1183.8|1186.79|1184.29|1186.3|1183.8|0
1649136000000|2022-04-05 05:20:00|1186.31|1183.81|1186.54|1184.04|1186.54|1184.04|1186.3|1183.8|0
1649136300000|2022-04-05 05:25:00|1186.55|1184.05|1185.56|1183.06|1186.55|1184.05|1185.32|1182.82|0
1649136600000|2022-04-05 05:30:00|1185.47|1182.97|1185.07|1182.57|1185.47|1182.97|1185.07|1182.57|0
1649136900000|2022-04-05 05:35:00|1185.03|1182.53|1185.08|1182.58|1185.09|1182.59|1184.96|1182.46|0
1649137200000|2022-04-05 05:40:00|1185.07|1182.57|1185.07|1182.57|1185.08|1182.58|1184.61|1182.11|0
1649137500000|2022-04-05 05:45:00|1185.17|1182.67|1185.09|1182.59|1185.33|1182.83|1185.09|1182.59|0
1649137800000|2022-04-05 05:50:00|1185.17|1182.67|1185.56|1183.06|1185.56|1183.06|1184.86|1182.36|0
1649138100000|2022-04-05 05:55:00|1185.49|1182.99|1185.59|1183.09|1185.84|1183.34|1185.34|1182.84|0
1649138400000|2022-04-05 06:00:00|1185.6|1183.1|1187.01|1184.51|1187.42|1184.92|1185.6|1183.1|0
1649138700000|2022-04-05 06:05:00|1186.93|1184.43|1186.3|1183.8|1186.93|1184.43|1186.3|1183.8|0
1649139000000|2022-04-05 06:10:00|1186.34|1183.84|1185.1|1182.6|1186.41|1183.91|1184.99|1182.49|0
1649139300000|2022-04-05 06:15:00|1185.02|1182.52|1184.16|1181.66|1185.09|1182.59|1183.92|1181.42|0
1649139600000|2022-04-05 06:20:00|1184.17|1181.67|1184.36|1181.86|1184.59|1182.09|1183.42|1180.92|0
1649139900000|2022-04-05 06:25:00|1184.35|1181.85|1185.14|1182.64|1185.37|1182.87|1183.88|1181.38|0
1649140200000|2022-04-05 06:30:00|1185.13|1182.63|1185.79|1183.29|1185.79|1183.29|1185.08|1182.58|0
1649140500000|2022-04-05 06:35:00|1185.76|1183.26|1185.32|1182.82|1185.79|1183.29|1185.09|1182.59|0
1649140800000|2022-04-05 06:40:00|1185.33|1182.83|1184.58|1182.08|1185.33|1182.83|1184.35|1181.85|0
1649141100000|2022-04-05 06:45:00|1184.54|1182.04|1184.23|1181.73|1184.62|1182.12|1184|1181.5|0
1649141400000|2022-04-05 06:50:00|1184.31|1181.81|1184|1181.5|1184.46|1181.96|1183.75|1181.25|0
1649141700000|2022-04-05 06:55:00|1184.02|1181.52|1184|1181.5|1184.25|1181.75|1182.83|1180.33|0
1649142000000|2022-04-05 07:00:00|1184.16|1181.66|1180.36|1177.86|1187.85|1185.35|1180.13|1177.63|0
1649142300000|2022-04-05 07:05:00|1180.37|1177.87|1177.2|1176.7|1180.6|1178.1|1176.55|1176.05|99
1649142600000|2022-04-05 07:10:00|1177.35|1176.85|1176.85|1176.35|1178.35|1177.85|1175.45|1174.95|0
1649142900000|2022-04-05 07:15:00|1176.8|1176.3|1176.25|1175.75|1177.35|1176.85|1175.55|1175.05|3
1649143200000|2022-04-05 07:20:00|1176.3|1175.8|1175.2|1174.7|1176.5|1176|1174.05|1173.55|25
1649143500000|2022-04-05 07:25:00|1175.25|1174.75|1174.2|1173.7|1175.7|1175.2|1174.1|1173.6|1
1649143800000|2022-04-05 07:30:00|1174.15|1173.65|1175.3|1174.8|1175.4|1174.9|1173.65|1173.15|0
1649144100000|2022-04-05 07:35:00|1175.65|1175.15|1176.9|1176.4|1177.25|1176.75|1175.3|1174.8|1
1649144400000|2022-04-05 07:40:00|1176.95|1176.45|1176.4|1175.9|1177.1|1176.6|1176.15|1175.65|0
1649144700000|2022-04-05 07:45:00|1176.35|1175.85|1177.3|1176.8|1177.6|1177.1|1176.25|1175.75|8
1649145000000|2022-04-05 07:50:00|1177.54|1177.04|1175.94|1175.44|1177.69|1177.19|1175.59|1175.09|5
1649145300000|2022-04-05 07:55:00|1175.99|1175.49|1177.09|1176.59|1177.49|1176.99|1175.84|1175.34|2
1649145600000|2022-04-05 08:00:00|1176.99|1176.49|1177.54|1177.04|1177.89|1177.39|1176.79|1176.29|0
1649145900000|2022-04-05 08:05:00|1177.59|1177.09|1179.29|1178.79|1179.34|1178.84|1177.54|1177.04|1
1649146200000|2022-04-05 08:10:00|1179.19|1178.69|1179.14|1178.64|1179.19|1178.69|1178.29|1177.79|0
1649146500000|2022-04-05 08:15:00|1179.09|1178.59|1178.24|1177.74|1179.09|1178.59|1178.14|1177.64|0
1649146800000|2022-04-05 08:20:00|1178.19|1177.69|1178.74|1178.24|1178.89|1178.39|1178.19|1177.69|1
1649147100000|2022-04-05 08:25:00|1178.79|1178.29|1177.94|1177.44|1179.14|1178.64|1177.94|1177.44|0
1649147400000|2022-04-05 08:30:00|1177.89|1177.39|1177.19|1176.69|1177.89|1177.39|1176.39|1175.89|10
1649147700000|2022-04-05 08:35:00|1177.14|1176.64|1176.44|1175.94|1177.84|1177.34|1176.14|1175.64|41
1649148000000|2022-04-05 08:40:00|1176.49|1175.99|1177.44|1176.94|1177.44|1176.94|1176.49|1175.99|1
1649148300000|2022-04-05 08:45:00|1177.59|1177.09|1178.49|1177.99|1178.49|1177.99|1176.99|1176.49|1
1649148600000|2022-04-05 08:50:00|1178.44|1177.94|1177.79|1177.29|1178.44|1177.94|1177.74|1177.24|0
1649148900000|2022-04-05 08:55:00|1177.74|1177.24|1177.94|1177.44|1178.04|1177.54|1177.49|1176.99|1
1649149200000|2022-04-05 09:00:00|1177.89|1177.39|1177.19|1176.69|1177.89|1177.39|1177.14|1176.64|0
1649149500000|2022-04-05 09:05:00|1177.24|1176.74|1175.34|1174.84|1177.44|1176.94|1175.34|1174.84|20
1649149800000|2022-04-05 09:10:00|1175.24|1174.74|1174.79|1174.29|1175.44|1174.94|1174.79|1174.29|0
1649150100000|2022-04-05 09:15:00|1174.84|1174.34|1174.84|1174.34|1175.09|1174.59|1174.84|1174.34|0
1649150400000|2022-04-05 09:20:00|1174.89|1174.39|1175.49|1174.99|1175.54|1175.04|1174.79|1174.29|1
1649150700000|2022-04-05 09:25:00|1175.44|1174.94|1174.04|1173.54|1175.44|1174.94|1173.99|1173.49|10
1649151000000|2022-04-05 09:30:00|1174.09|1173.59|1175.64|1175.14|1175.64|1175.14|1173.94|1173.44|0
1649151300000|2022-04-05 09:35:00|1175.69|1175.19|1174.94|1174.44|1176.39|1175.89|1174.94|1174.44|5
1649151600000|2022-04-05 09:40:00|1174.99|1174.49|1175.39|1174.89|1175.44|1174.94|1174.89|1174.39|1
1649151900000|2022-04-05 09:45:00|1175.34|1174.84|1173.69|1173.19|1175.34|1174.84|1173.69|1173.19|0
1649152200000|2022-04-05 09:50:00|1173.64|1173.14|1173.84|1173.34|1174.14|1173.64|1173.54|1173.04|0
1649152500000|2022-04-05 09:55:00|1173.94|1173.44|1174.44|1173.94|1174.64|1174.14|1173.79|1173.29|1
1649152800000|2022-04-05 10:00:00|1174.39|1173.89|1173.59|1173.09|1174.39|1173.89|1173.49|1172.99|1
1649153100000|2022-04-05 10:05:00|1173.64|1173.14|1175.19|1174.69|1175.19|1174.69|1172.89|1172.39|4
1649153400000|2022-04-05 10:10:00|1175.24|1174.74|1173.79|1173.29|1175.39|1174.89|1173.69|1173.19|9
1649153700000|2022-04-05 10:15:00|1173.84|1173.34|1173.39|1172.89|1174.14|1173.64|1173.09|1172.59|1
1649154000000|2022-04-05 10:20:00|1173.44|1172.94|1175.19|1174.69|1175.19|1174.69|1173.44|1172.94|0
1649154300000|2022-04-05 10:25:00|1175.14|1174.64|1175.49|1174.99|1175.69|1175.19|1175.14|1174.64|0
1649154600000|2022-04-05 10:30:00|1175.44|1174.94|1175.79|1175.29|1176.39|1175.89|1175.44|1174.94|0
1649154900000|2022-04-05 10:35:00|1175.74|1175.24|1175.19|1174.69|1175.79|1175.29|1174.89|1174.39|0
1649155200000|2022-04-05 10:40:00|1175.14|1174.64|1176.44|1175.94|1176.54|1176.04|1174.99|1174.49|0
1649155500000|2022-04-05 10:45:00|1176.49|1175.99|1176.49|1175.99|1176.69|1176.19|1176.29|1175.79|0
1649155800000|2022-04-05 10:50:00|1176.44|1175.94|1177.09|1176.59|1177.09|1176.59|1176.24|1175.74|1
1649156100000|2022-04-05 10:55:00|1177.04|1176.54|1177.29|1176.79|1177.49|1176.99|1176.94|1176.44|1
1649156400000|2022-04-05 11:00:00|1177.24|1176.74|1177.14|1176.64|1177.34|1176.84|1176.84|1176.34|0
1649156700000|2022-04-05 11:05:00|1177.09|1176.59|1176.79|1176.29|1177.19|1176.69|1176.39|1175.89|1
1649157000000|2022-04-05 11:10:00|1176.74|1176.24|1176.84|1176.34|1176.89|1176.39|1176.39|1175.89|0
1649157300000|2022-04-05 11:15:00|1176.74|1176.24|1176.84|1176.34|1177.09|1176.59|1176.74|1176.24|1
1649157600000|2022-04-05 11:20:00|1176.89|1176.39|1177.89|1177.39|1177.94|1177.44|1176.89|1176.39|1
1649157900000|2022-04-05 11:25:00|1177.84|1177.34|1178.64|1178.14|1178.69|1178.19|1177.84|1177.34|0
1649158200000|2022-04-05 11:30:00|1178.59|1178.09|1178.49|1177.99|1178.79|1178.29|1178.44|1177.94|0
1649158500000|2022-04-05 11:35:00|1178.44|1177.94|1178.24|1177.74|1178.89|1178.39|1178.19|1177.69|0
1649158800000|2022-04-05 11:40:00|1177.95|1177.45|1177.8|1177.3|1177.95|1177.45|1177.55|1177.05|0
1649159100000|2022-04-05 11:45:00|1177.75|1177.25|1176.9|1176.4|1177.75|1177.25|1176.75|1176.25|0
1649159400000|2022-04-05 11:50:00|1176.95|1176.45|1178.15|1177.65|1178.2|1177.7|1176.95|1176.45|3
1649159700000|2022-04-05 11:55:00|1178.1|1177.6|1177.95|1177.45|1178.25|1177.75|1177.45|1176.95|1
1649160000000|2022-04-05 12:00:00|1177.9|1177.4|1178.15|1177.65|1178.2|1177.7|1177.75|1177.25|0
1649160300000|2022-04-05 12:05:00|1178.1|1177.6|1177.7|1177.2|1178.1|1177.6|1177.7|1177.2|0
1649160600000|2022-04-05 12:10:00|1177.65|1177.15|1177.1|1176.6|1177.65|1177.15|1177.1|1176.6|0
1649160900000|2022-04-05 12:15:00|1177.2|1176.7|1177.85|1177.35|1177.9|1177.4|1177.2|1176.7|0
1649161200000|2022-04-05 12:20:00|1177.7|1177.2|1178.4|1177.9|1178.75|1178.25|1177.7|1177.2|6
1649161500000|2022-04-05 12:25:00|1178.45|1177.95|1178.55|1178.05|1179.45|1178.95|1178.35|1177.85|0
1649161800000|2022-04-05 12:30:00|1178.5|1178|1178.8|1178.3|1178.8|1178.3|1178.4|1177.9|0
1649162100000|2022-04-05 12:35:00|1178.85|1178.35|1180|1179.5|1180|1179.5|1178.8|1178.3|1
1649162400000|2022-04-05 12:40:00|1180.05|1179.55|1182.7|1182.2|1182.7|1182.2|1180.05|1179.55|2
1649162700000|2022-04-05 12:45:00|1182.65|1182.15|1181.45|1180.95|1183|1182.5|1181.45|1180.95|6
1649163000000|2022-04-05 12:50:00|1181.5|1181|1180.7|1180.2|1181.75|1181.25|1180.45|1179.95|0
1649163300000|2022-04-05 12:55:00|1180.75|1180.25|1182.25|1181.75|1182.85|1182.35|1180.75|1180.25|35
1649163600000|2022-04-05 13:00:00|1182.35|1181.85|1181.1|1180.6|1182.4|1181.9|1181.05|1180.55|63
1649163900000|2022-04-05 13:05:00|1181.05|1180.55|1181.1|1180.6|1181.35|1180.85|1180.9|1180.4|25
1649164200000|2022-04-05 13:10:00|1181.05|1180.55|1181.5|1181|1181.6|1181.1|1180.6|1180.1|4
1649164500000|2022-04-05 13:15:00|1181.45|1180.95|1180.95|1180.45|1181.6|1181.1|1180.95|1180.45|0
1649164800000|2022-04-05 13:20:00|1180.9|1180.4|1180.7|1180.2|1181.6|1181.1|1180.65|1180.15|3
1649165100000|2022-04-05 13:25:00|1180.75|1180.25|1181.55|1181.05|1181.85|1181.35|1180.2|1179.7|2
1649165400000|2022-04-05 13:30:00|1181.6|1181.1|1181.6|1181.1|1183.8|1183.3|1181.4|1180.9|53
1649165700000|2022-04-05 13:35:00|1181.7|1181.2|1181.6|1181.1|1182.6|1182.1|1181.25|1180.75|10
1649166000000|2022-04-05 13:40:00|1181.55|1181.05|1182.25|1181.75|1182.35|1181.85|1181.1|1180.6|10
1649166300000|2022-04-05 13:45:00|1182.35|1181.85|1180.7|1180.2|1182.35|1181.85|1180.05|1179.55|6
1649166600000|2022-04-05 13:50:00|1180.65|1180.15|1180.25|1179.75|1180.85|1180.35|1179.15|1178.65|0
1649166900000|2022-04-05 13:55:00|1180.15|1179.65|1181.55|1181.05|1181.6|1181.1|1179.85|1179.35|0
1649167200000|2022-04-05 14:00:00|1181.5|1181|1180.8|1180.3|1181.75|1181.25|1180.6|1180.1|1
1649167500000|2022-04-05 14:05:00|1180.75|1180.25|1178.65|1178.15|1180.8|1180.3|1177.85|1177.35|1
1649167800000|2022-04-05 14:10:00|1178.74|1178.24|1178.64|1178.14|1179.54|1179.04|1177.94|1177.44|0
1649168100000|2022-04-05 14:15:00|1178.59|1178.09|1179.76|1177.26|1181.29|1180.79|1178.14|1177.26|36
1649168400000|2022-04-05 14:20:00|1179.75|1177.25|1179.36|1176.86|1180.46|1177.96|1179.1|1176.6|0
1649168700000|2022-04-05 14:25:00|1179.47|1176.97|1180.96|1178.46|1181.43|1178.93|1179.23|1176.73|482
1649169000000|2022-04-05 14:30:00|1181.17|1178.67|1180.58|1178.08|1182.22|1179.72|1180.3|1177.8|0
1649169300000|2022-04-05 14:35:00|1180.56|1178.06|1179.5|1177|1181.73|1179.23|1179.34|1176.84|0
1649169600000|2022-04-05 14:40:00|1179.52|1177.02|1180.75|1178.25|1181.24|1178.74|1179.5|1177|0
1649169900000|2022-04-05 14:45:00|1180.77|1178.27|1183.14|1180.64|1183.27|1180.77|1180.28|1177.78|0
1649170200000|2022-04-05 14:50:00|1183.12|1180.62|1183.96|1181.46|1184.08|1181.58|1182.43|1179.93|0
1649170500000|2022-04-05 14:55:00|1183.76|1181.26|1182.72|1180.22|1183.76|1181.26|1182.46|1179.96|0
1649170800000|2022-04-05 15:00:00|1182.74|1180.24|1182.02|1179.52|1182.74|1180.24|1181.19|1178.69|0
1649171100000|2022-04-05 15:05:00|1182.04|1179.54|1182.06|1179.56|1182.59|1180.09|1181.48|1178.98|0
1649171400000|2022-04-05 15:10:00|1182.07|1179.57|1182.34|1179.84|1182.81|1180.31|1181.35|1178.85|0
1649171700000|2022-04-05 15:15:00|1182.32|1179.82|1181.35|1178.85|1182.54|1180.04|1181.22|1178.72|0
1649172000000|2022-04-05 15:20:00|1181.33|1178.83|1181.74|1179.24|1182.54|1180.04|1181.33|1178.83|0
1649172300000|2022-04-05 15:25:00|1181.73|1179.23|1182.29|1179.79|1182.56|1180.06|1181.22|1178.72|0
1649172600000|2022-04-05 15:30:00|1182.5|1180|1184.04|1181.54|1184.29|1181.79|1181.99|1179.49|0
1649172900000|2022-04-05 15:35:00|1184.25|1181.75|1182.46|1179.96|1184.47|1181.97|1181.92|1179.42|0
1649173200000|2022-04-05 15:40:00|1182.48|1179.98|1182.9|1180.4|1183.5|1181|1181.99|1179.49|0
1649173500000|2022-04-05 15:45:00|1182.89|1180.39|1182.77|1180.27|1183.22|1180.72|1182.59|1180.09|0
1649173800000|2022-04-05 15:50:00|1182.67|1180.17|1182.14|1179.64|1183.5|1181|1181.76|1179.26|0
1649174100000|2022-04-05 15:55:00|1182.16|1179.66|1181.7|1179.2|1182.4|1179.9|1181.68|1179.18|0
1649174400000|2022-04-05 16:00:00|1181.68|1179.18|1181.76|1179.26|1182.08|1179.58|1180.83|1178.33|0
1649174700000|2022-04-05 16:05:00|1181.55|1179.05|1181.86|1179.36|1182.42|1179.92|1181.51|1179.01|0
1649175000000|2022-04-05 16:10:00|1181.88|1179.38|1181.84|1179.34|1182.18|1179.68|1181.31|1178.81|0
1649175300000|2022-04-05 16:15:00|1181.82|1179.32|1180.34|1177.84|1181.82|1179.32|1180.32|1177.82|0
1649175600000|2022-04-05 16:20:00|1180.32|1177.82|1180.28|1177.78|1180.89|1178.39|1179.68|1177.18|0
1649175900000|2022-04-05 16:25:00|1180.22|1177.72|1179.47|1176.97|1180.22|1177.72|1179.43|1176.93|0
1649176200000|2022-04-05 16:30:00|1179.45|1176.95|1179.57|1177.07|1179.81|1177.31|1179.19|1176.69|0
1649176500000|2022-04-05 16:35:00|1179.55|1177.05|1180.38|1177.88|1180.46|1177.96|1179.21|1176.71|0
1649176800000|2022-04-05 16:40:00|1180.17|1177.67|1179.96|1177.46|1180.62|1178.12|1179.72|1177.22|0
1649177100000|2022-04-05 16:45:00|1179.98|1177.48|1180.89|1178.39|1181.11|1178.61|1179.7|1177.2|0
1649177400000|2022-04-05 16:50:00|1180.87|1178.37|1181.68|1179.18|1181.91|1179.41|1180.79|1178.29|0
1649177700000|2022-04-05 16:55:00|1181.7|1179.2|1181.93|1179.43|1182.25|1179.75|1181.55|1179.05|0
1649178000000|2022-04-05 17:00:00|1181.91|1179.41|1181.72|1179.22|1182.15|1179.65|1181.38|1178.88|0
1649178300000|2022-04-05 17:05:00|1181.71|1179.21|1183.76|1181.26|1183.76|1181.26|1181.42|1178.92|0
1649178600000|2022-04-05 17:10:00|1183.78|1181.28|1183.58|1181.08|1184.03|1181.53|1183.29|1180.79|0
1649178900000|2022-04-05 17:15:00|1183.56|1181.06|1184.2|1181.7|1184.22|1181.72|1183.29|1180.79|0
1649179200000|2022-04-05 17:20:00|1184.18|1181.68|1183.82|1181.32|1184.45|1181.95|1183.6|1181.1|0
1649179500000|2022-04-05 17:25:00|1183.8|1181.3|1183.44|1180.94|1183.88|1181.38|1183.16|1180.66|0
1649179800000|2022-04-05 17:30:00|1183.46|1180.96|1182.33|1179.83|1183.46|1180.96|1182.27|1179.77|0
1649180100000|2022-04-05 17:35:00|1182.35|1179.85|1181.99|1179.49|1182.55|1180.05|1181.78|1179.28|0
1649180400000|2022-04-05 17:40:00|1181.98|1179.48|1180.81|1178.31|1181.98|1179.48|1180.81|1178.31|0
1649180700000|2022-04-05 17:45:00|1180.8|1178.3|1180.41|1177.91|1181.09|1178.59|1180.33|1177.83|0
1649181000000|2022-04-05 17:50:00|1180.37|1177.87|1179.8|1177.3|1180.62|1178.12|1179.71|1177.21|0
1649181300000|2022-04-05 17:55:00|1179.82|1177.32|1180.49|1177.99|1180.74|1178.24|1179.75|1177.25|0
1649181600000|2022-04-05 18:00:00|1180.47|1177.97|1179.86|1177.36|1180.79|1178.29|1179.72|1177.22|0
1649181900000|2022-04-05 18:05:00|1179.88|1177.38|1179.84|1177.34|1180.43|1177.93|1179.77|1177.27|0
1649182200000|2022-04-05 18:10:00|1179.86|1177.36|1180.35|1177.85|1180.45|1177.95|1179.54|1177.04|0
1649182500000|2022-04-05 18:15:00|1180.33|1177.83|1181.54|1179.04|1181.54|1179.04|1180.03|1177.53|0
1649182800000|2022-04-05 18:20:00|1181.56|1179.06|1181.47|1178.97|1182.07|1179.57|1181.11|1178.61|0
1649183100000|2022-04-05 18:25:00|1181.49|1178.99|1181.05|1178.55|1182.2|1179.7|1180.97|1178.47|0
1649183400000|2022-04-05 18:30:00|1181.01|1178.51|1180.71|1178.21|1181.09|1178.59|1180.48|1177.98|0
1649183700000|2022-04-05 18:35:00|1180.72|1178.22|1180.57|1178.07|1181.37|1178.87|1180.3|1177.8|0
1649184000000|2022-04-05 18:40:00|1180.55|1178.05|1181.76|1179.26|1181.8|1179.3|1180.29|1177.79|0
1649184300000|2022-04-05 18:45:00|1181.72|1179.22|1181.66|1179.16|1182.06|1179.56|1181.02|1178.52|0
1649184600000|2022-04-05 18:50:00|1181.62|1179.12|1181.64|1179.14|1182.03|1179.53|1181.36|1178.86|0
1649184900000|2022-04-05 18:55:00|1181.68|1179.18|1180.08|1177.58|1182.04|1179.54|1179.78|1177.28|0
1649185200000|2022-04-05 19:00:00|1180.1|1177.6|1179.17|1176.67|1180.89|1178.39|1179.15|1176.65|0
1649185500000|2022-04-05 19:05:00|1179.19|1176.69|1178.77|1176.27|1179.23|1176.73|1178.45|1175.95|0
1649185800000|2022-04-05 19:10:00|1178.79|1176.29|1177.8|1175.3|1179.01|1176.51|1177.5|1175|0
1649186100000|2022-04-05 19:15:00|1177.6|1175.1|1177.27|1174.77|1177.94|1175.44|1177.01|1174.51|0
1649186400000|2022-04-05 19:20:00|1177.26|1174.76|1178.55|1176.05|1178.56|1176.06|1176.81|1174.31|0
1649186700000|2022-04-05 19:25:00|1178.53|1176.03|1177.58|1175.08|1178.53|1176.03|1177.35|1174.85|0
1649187000000|2022-04-05 19:30:00|1177.37|1174.87|1176.27|1173.77|1177.46|1174.96|1176.06|1173.56|0
1649187300000|2022-04-05 19:35:00|1176.25|1173.75|1176.19|1173.69|1176.63|1174.13|1175.87|1173.37|0
1649187600000|2022-04-05 19:40:00|1176.21|1173.71|1176.92|1174.42|1177.02|1174.52|1176.05|1173.55|0
1649187900000|2022-04-05 19:45:00|1176.94|1174.44|1175.7|1173.2|1177.17|1174.67|1175.48|1172.98|0
1649188200000|2022-04-05 19:50:00|1175.59|1173.09|1178.85|1176.35|1179.57|1177.07|1175.34|1172.84|0
1649188500000|2022-04-05 19:55:00|1178.83|1176.33|1178.58|1176.08|1179.48|1176.98|1177.85|1175.35|0
1649188800000|2022-04-05 20:00:00|1178.61|1176.11|1178.73|1176.23|1178.87|1176.37|1177.94|1175.44|0
1649189100000|2022-04-05 20:05:00|1178.74|1176.24|1178.8|1176.3|1179.01|1176.51|1178.66|1176.16|0
1649189400000|2022-04-05 20:10:00|1178.79|1176.29|1178.35|1175.85|1178.87|1176.37|1178.35|1175.85|0
1649189700000|2022-04-05 20:15:00|1178.36|1175.86|1178.94|1176.44|1178.94|1176.44|1178.35|1175.85|0
1649190000000|2022-04-05 20:20:00|1178.91|1176.41|1178.49|1175.99|1178.91|1176.41|1178.49|1175.99|0
1649190300000|2022-04-05 20:25:00|1178.5|1176|1178.49|1175.99|1178.61|1176.11|1178.42|1175.92|0
1649190600000|2022-04-05 20:30:00|1178.5|1176|1178.8|1176.3|1178.87|1176.37|1178.5|1176|0
1649190900000|2022-04-05 20:35:00|1178.81|1176.31|1178.87|1176.37|1178.87|1176.37|1178.75|1176.25|0
1649191200000|2022-04-05 20:40:00|1178.88|1176.38|1178.87|1176.37|1179.01|1176.51|1178.87|1176.37|0
1649191500000|2022-04-05 20:45:00|1178.88|1176.38|1179.17|1176.67|1179.24|1176.74|1178.88|1176.38|0
1649191800000|2022-04-05 20:50:00|1179.18|1176.68|1179.46|1176.96|1179.46|1176.96|1179.1|1176.6|0
1649192100000|2022-04-05 20:55:00|1179.45|1176.95|1179.59|1177.09|1179.64|1177.14|1179.38|1176.88|0
1649192400000|2022-04-05 21:00:00|1179.61|1177.11|1179.63|1177.13|1179.74|1177.24|1179.59|1177.09|0
1649192700000|2022-04-05 21:05:00|1179.59|1177.09|1179.55|1177.05|1179.59|1177.09|1179.55|1177.05|0
1649193000000|2022-04-05 21:10:00|1179.57|1177.07|1179.63|1177.13|1179.67|1177.17|1179.57|1177.07|0
1649193300000|2022-04-05 21:15:00|1179.65|1177.15|1179.69|1177.19|1179.74|1177.24|1179.59|1177.09|0
1649193600000|2022-04-05 21:20:00|1179.61|1177.11|1179.74|1177.24|1179.78|1177.28|1179.59|1177.09|0
1649193900000|2022-04-05 21:25:00|1179.76|1177.26|1179.82|1177.32|1179.88|1177.38|1179.65|1177.15|0
1649194200000|2022-04-05 21:30:00|1179.84|1177.34|1179.71|1177.21|1179.84|1177.34|1179.59|1177.09|0
1649194500000|2022-04-05 21:35:00|1179.96|1177.46|1179.88|1177.38|1179.96|1177.46|1179.86|1177.36|0
1649194800000|2022-04-05 21:40:00|1179.86|1177.36|1179.86|1177.36|1179.88|1177.38|1179.86|1177.36|0
1649195100000|2022-04-05 21:45:00|1179.84|1177.34|1179.78|1177.28|1179.84|1177.34|1179.76|1177.26|0
1649195400000|2022-04-05 21:50:00|1179.76|1177.26|1179.74|1177.24|1179.76|1177.26|1179.74|1177.24|0
1649195700000|2022-04-05 21:55:00|1179.76|1177.26|1179.74|1177.24|1179.8|1177.3|1179.74|1177.24|0
1649196000000|2022-04-05 22:00:00|1179.73|1177.23|1179.17|1176.67|1179.74|1177.24|1179.17|1176.67|0
1649196300000|2022-04-05 22:05:00|1179.18|1176.68|1178.94|1176.44|1179.24|1176.74|1178.87|1176.37|0
1649196600000|2022-04-05 22:10:00|1178.95|1176.45|1178.73|1176.23|1179.01|1176.51|1178.73|1176.23|0
1649196900000|2022-04-05 22:15:00|1178.74|1176.24|1178.8|1176.3|1178.87|1176.37|1178.64|1176.14|0
1649197200000|2022-04-05 22:20:00|1178.82|1176.32|1178.35|1175.85|1178.87|1176.37|1178.35|1175.85|0
1649197500000|2022-04-05 22:25:00|1178.31|1175.81|1178.28|1175.78|1178.35|1175.85|1178.12|1175.62|0
1649197800000|2022-04-05 22:30:00|1178.3|1175.8|1178.8|1176.3|1178.87|1176.37|1178.3|1175.8|0
1649198100000|2022-04-05 22:35:00|1178.82|1176.32|1178.64|1176.14|1178.94|1176.44|1178.49|1175.99|0
1649198400000|2022-04-05 22:40:00|1178.65|1176.15|1178.94|1176.44|1179.1|1176.6|1178.65|1176.15|0
1649198700000|2022-04-05 22:45:00|1178.99|1176.49|1179.01|1176.51|1179.1|1176.6|1178.94|1176.44|0
1649199000000|2022-04-05 22:50:00|1179.02|1176.52|1179.17|1176.67|1179.24|1176.74|1179.01|1176.51|0
1649199300000|2022-04-05 22:55:00|1179.16|1176.66|1179.1|1176.6|1179.17|1176.67|1179.1|1176.6|0
1649199600000|2022-04-05 23:00:00|1179.11|1176.61|1179.1|1176.6|1179.24|1176.74|1179.01|1176.51|0
1649199900000|2022-04-05 23:05:00|1179.09|1176.59|1178.73|1176.23|1179.09|1176.59|1178.73|1176.23|0
1649200200000|2022-04-05 23:10:00|1178.74|1176.24|1178.56|1176.06|1178.8|1176.3|1178.56|1176.06|0
1649200500000|2022-04-05 23:15:00|1178.54|1176.04|1178.73|1176.23|1178.73|1176.23|1178.49|1175.99|0
1649200800000|2022-04-05 23:20:00|1178.74|1176.24|1178.64|1176.14|1178.8|1176.3|1178.64|1176.14|0
1649201100000|2022-04-05 23:25:00|1178.63|1176.13|1178.49|1175.99|1178.64|1176.14|1178.42|1175.92|0
1649201400000|2022-04-05 23:30:00|1178.5|1176|1178.73|1176.23|1178.73|1176.23|1178.5|1176|0
1649201700000|2022-04-05 23:35:00|1178.74|1176.24|1178.73|1176.23|1178.8|1176.3|1178.64|1176.14|0
1649202000000|2022-04-05 23:40:00|1178.75|1176.25|1179.39|1176.89|1179.43|1176.93|1178.75|1176.25|0
1649202300000|2022-04-05 23:45:00|1179.38|1176.88|1178.94|1176.44|1179.39|1176.89|1178.94|1176.44|0
1649202600000|2022-04-05 23:50:00|1178.95|1176.45|1179.01|1176.51|1179.17|1176.67|1178.94|1176.44|0
1649202900000|2022-04-05 23:55:00|1179|1176.5|1178.64|1176.14|1179|1176.5|1178.42|1175.92|0
1649203200000|2022-04-06 00:00:00|1178.63|1176.13|1178.05|1175.55|1178.63|1176.13|1177.91|1175.41|0
1649203500000|2022-04-06 00:05:00|1178.04|1175.54|1178.94|1176.44|1179.1|1176.6|1177.84|1175.34|0
1649203800000|2022-04-06 00:10:00|1178.95|1176.45|1179.17|1176.67|1179.39|1176.89|1178.95|1176.45|0
1649204100000|2022-04-06 00:15:00|1179.13|1176.63|1178.57|1176.07|1179.45|1176.95|1178.44|1175.94|0
1649204400000|2022-04-06 00:20:00|1178.61|1176.11|1177.97|1175.47|1178.69|1176.19|1177.85|1175.35|0
1649204700000|2022-04-06 00:25:00|1177.96|1175.46|1177.68|1175.18|1178.45|1175.95|1177.67|1175.17|0
1649205000000|2022-04-06 00:30:00|1177.67|1175.17|1177.16|1174.66|1177.67|1175.17|1177.16|1174.66|0
1649205300000|2022-04-06 00:35:00|1177.15|1174.65|1177.17|1174.67|1177.17|1174.67|1176.66|1174.16|0
1649205600000|2022-04-06 00:40:00|1177.18|1174.68|1176.66|1174.16|1177.19|1174.69|1176.65|1174.15|0
1649205900000|2022-04-06 00:45:00|1176.65|1174.15|1176.39|1173.89|1176.65|1174.15|1175.9|1173.4|0
1649206200000|2022-04-06 00:50:00|1176.38|1173.88|1176.13|1173.63|1176.39|1173.89|1176.13|1173.63|0
1649206500000|2022-04-06 00:55:00|1176.14|1173.64|1175.14|1172.64|1176.14|1173.64|1175.14|1172.64|0
1649206800000|2022-04-06 01:00:00|1175.13|1172.63|1175.37|1172.87|1175.38|1172.88|1174.63|1172.13|0
1649207100000|2022-04-06 01:05:00|1175.38|1172.88|1176.11|1173.61|1176.12|1173.62|1175.13|1172.63|0
1649207400000|2022-04-06 01:10:00|1176.12|1173.62|1175.88|1173.38|1176.12|1173.62|1175.85|1173.35|0
1649207700000|2022-04-06 01:15:00|1175.89|1173.39|1177.37|1174.87|1177.38|1174.88|1175.88|1173.38|0
1649208000000|2022-04-06 01:20:00|1177.38|1174.88|1177.14|1174.64|1177.38|1174.88|1177|1174.5|0
1649208300000|2022-04-06 01:25:00|1177.15|1174.65|1176.44|1173.94|1177.16|1174.66|1176.44|1173.94|0
1649208600000|2022-04-06 01:30:00|1176.43|1173.93|1175.95|1173.45|1176.44|1173.94|1175.69|1173.19|0
1649208900000|2022-04-06 01:35:00|1175.96|1173.46|1175.22|1172.72|1175.97|1173.47|1174.98|1172.48|0
1649209200000|2022-04-06 01:40:00|1175.23|1172.73|1175.47|1172.97|1175.47|1172.97|1174.96|1172.46|0
1649209500000|2022-04-06 01:45:00|1175.46|1172.96|1175.2|1172.7|1175.47|1172.97|1174.45|1171.95|0
1649209800000|2022-04-06 01:50:00|1175.19|1172.69|1174.92|1172.42|1175.42|1172.92|1174.91|1172.41|0
1649210100000|2022-04-06 01:55:00|1174.93|1172.43|1174.44|1171.94|1174.93|1172.43|1174.18|1171.68|0
1649210400000|2022-04-06 02:00:00|1174.43|1171.93|1174.44|1171.94|1174.7|1172.2|1174.2|1171.7|0
1649210700000|2022-04-06 02:05:00|1174.45|1171.95|1174.73|1172.23|1174.74|1172.24|1174.44|1171.94|0
1649211000000|2022-04-06 02:10:00|1174.74|1172.24|1174.47|1171.97|1174.74|1172.24|1174.46|1171.96|0
1649211300000|2022-04-06 02:15:00|1174.44|1171.94|1174.17|1171.67|1174.44|1171.94|1174.17|1171.67|0
1649211600000|2022-04-06 02:20:00|1174.18|1171.68|1174.45|1171.95|1174.45|1171.95|1174.17|1171.67|0
1649211900000|2022-04-06 02:25:00|1174.46|1171.96|1174.7|1172.2|1174.72|1172.22|1174.45|1171.95|0
1649212200000|2022-04-06 02:30:00|1174.66|1172.16|1174.96|1172.46|1174.97|1172.47|1174.44|1171.94|0
1649212500000|2022-04-06 02:35:00|1174.97|1172.47|1175.1|1172.6|1175.22|1172.72|1174.95|1172.45|0
1649212800000|2022-04-06 02:40:00|1175.09|1172.59|1174.85|1172.35|1175.09|1172.59|1174.72|1172.22|0
1649213100000|2022-04-06 02:45:00|1174.85|1172.35|1174.76|1172.26|1175.01|1172.51|1174.75|1172.25|0
1649213400000|2022-04-06 02:50:00|1174.77|1172.27|1175.01|1172.51|1175.01|1172.51|1174.53|1172.03|0
1649213700000|2022-04-06 02:55:00|1175.02|1172.52|1175.01|1172.51|1175.02|1172.52|1174.77|1172.27|0
1649214000000|2022-04-06 03:00:00|1174.96|1172.46|1174.98|1172.48|1175.24|1172.74|1174.96|1172.46|0
1649214300000|2022-04-06 03:05:00|1174.99|1172.49|1175|1172.5|1175|1172.5|1174.97|1172.47|0
1649214600000|2022-04-06 03:10:00|1175.01|1172.51|1174.99|1172.49|1175.48|1172.98|1174.97|1172.47|0
1649214900000|2022-04-06 03:15:00|1175.03|1172.53|1175.02|1172.52|1175.03|1172.53|1174.78|1172.28|0
1649215200000|2022-04-06 03:20:00|1174.98|1172.48|1174.76|1172.26|1175.02|1172.52|1174.76|1172.26|0
1649215500000|2022-04-06 03:25:00|1174.75|1172.25|1174.77|1172.27|1174.78|1172.28|1174.52|1172.02|0
1649215800000|2022-04-06 03:30:00|1174.73|1172.23|1174.54|1172.04|1174.78|1172.28|1174.52|1172.02|0
1649216100000|2022-04-06 03:35:00|1174.62|1172.12|1174.74|1172.24|1174.77|1172.27|1174.49|1171.99|0
1649216400000|2022-04-06 03:40:00|1174.73|1172.23|1174.24|1171.74|1174.73|1172.23|1174.24|1171.74|0
1649216700000|2022-04-06 03:45:00|1174.28|1171.78|1174.46|1171.96|1174.48|1171.98|1174.22|1171.72|0
1649217000000|2022-04-06 03:50:00|1174.47|1171.97|1174.73|1172.23|1174.74|1172.24|1174.23|1171.73|0
1649217300000|2022-04-06 03:55:00|1174.72|1172.22|1174.74|1172.24|1174.74|1172.24|1174.47|1171.97|0
1649217600000|2022-04-06 04:00:00|1174.75|1172.25|1174.76|1172.26|1174.76|1172.26|1174.74|1172.24|0
1649217900000|2022-04-06 04:05:00|1174.77|1172.27|1175.24|1172.74|1175.25|1172.75|1174.77|1172.27|0
1649218200000|2022-04-06 04:10:00|1175.25|1172.75|1175.48|1172.98|1175.5|1173|1175.25|1172.75|0
1649218500000|2022-04-06 04:15:00|1175.49|1172.99|1175.76|1173.26|1176.01|1173.51|1175.49|1172.99|0
1649218800000|2022-04-06 04:20:00|1175.77|1173.27|1175.76|1173.26|1175.77|1173.27|1175.76|1173.26|0
1649219100000|2022-04-06 04:25:00|1175.77|1173.27|1175.51|1173.01|1175.77|1173.27|1175.51|1173.01|0
1649219400000|2022-04-06 04:30:00|1175.5|1173|1175.25|1172.75|1175.51|1173.01|1175.25|1172.75|0
1649219700000|2022-04-06 04:35:00|1175.24|1172.74|1175.22|1172.72|1175.24|1172.74|1175.22|1172.72|0
1649220000000|2022-04-06 04:40:00|1175.23|1172.73|1175.25|1172.75|1175.48|1172.98|1175.23|1172.73|0
1649220300000|2022-04-06 04:45:00|1175.26|1172.76|1175.28|1172.78|1175.51|1173.01|1175.26|1172.76|0
1649220600000|2022-04-06 04:50:00|1175.27|1172.77|1175.02|1172.52|1175.27|1172.77|1175.02|1172.52|0
1649220900000|2022-04-06 04:55:00|1175.03|1172.53|1175.02|1172.52|1175.28|1172.78|1175.02|1172.52|0
1649221200000|2022-04-06 05:00:00|1175.03|1172.53|1175.53|1173.03|1175.53|1173.03|1175.02|1172.52|0
1649221500000|2022-04-06 05:05:00|1175.52|1173.02|1176.06|1173.56|1176.07|1173.57|1175.28|1172.78|0
1649221800000|2022-04-06 05:10:00|1176.07|1173.57|1175.8|1173.3|1176.07|1173.57|1175.79|1173.29|0
1649222100000|2022-04-06 05:15:00|1175.81|1173.31|1176.33|1173.83|1176.57|1174.07|1175.81|1173.31|0
1649222400000|2022-04-06 05:20:00|1176.32|1173.82|1176.57|1174.07|1176.58|1174.08|1176.31|1173.81|0
1649222700000|2022-04-06 05:25:00|1176.58|1174.08|1176.84|1174.34|1176.84|1174.34|1176.33|1173.83|0
1649223000000|2022-04-06 05:30:00|1176.83|1174.33|1177.06|1174.56|1177.07|1174.57|1176.82|1174.32|0
1649223300000|2022-04-06 05:35:00|1177.07|1174.57|1177.29|1174.79|1177.55|1175.05|1177.06|1174.56|0
1649223600000|2022-04-06 05:40:00|1177.28|1174.78|1177.26|1174.76|1177.53|1175.03|1177.02|1174.52|0
1649223900000|2022-04-06 05:45:00|1177.25|1174.75|1177.24|1174.74|1177.27|1174.77|1177|1174.5|0
1649224200000|2022-04-06 05:50:00|1177.25|1174.75|1177.23|1174.73|1177.25|1174.75|1177|1174.5|0
1649224500000|2022-04-06 05:55:00|1177.22|1174.72|1177.19|1174.69|1177.23|1174.73|1176.94|1174.44|0
1649224800000|2022-04-06 06:00:00|1177.18|1174.68|1177.91|1175.41|1178.16|1175.66|1176.95|1174.45|0
1649225100000|2022-04-06 06:05:00|1177.9|1175.4|1178.13|1175.63|1178.14|1175.64|1177.17|1174.67|0
1649225400000|2022-04-06 06:10:00|1178.21|1175.71|1178.62|1176.12|1178.88|1176.38|1178.14|1175.64|0
1649225700000|2022-04-06 06:15:00|1178.58|1176.08|1178.39|1175.89|1178.89|1176.39|1178.13|1175.63|0
1649226000000|2022-04-06 06:20:00|1178.4|1175.9|1178.14|1175.64|1178.64|1176.14|1177.78|1175.28|0
1649226300000|2022-04-06 06:25:00|1178.15|1175.65|1178.19|1175.69|1178.91|1176.41|1177.93|1175.43|0
1649226600000|2022-04-06 06:30:00|1178.26|1175.76|1179.16|1176.66|1179.16|1176.66|1178.06|1175.56|0
1649226900000|2022-04-06 06:35:00|1179.08|1176.58|1179.93|1177.43|1180.16|1177.66|1178.93|1176.43|0
1649227200000|2022-04-06 06:40:00|1179.85|1177.35|1180.4|1177.9|1180.64|1178.14|1179.7|1177.2|0
1649227500000|2022-04-06 06:45:00|1180.41|1177.91|1179.62|1177.12|1180.42|1177.92|1179.16|1176.66|0
1649227800000|2022-04-06 06:50:00|1179.63|1177.13|1178.2|1175.7|1179.63|1177.13|1178.11|1175.61|0
1649228100000|2022-04-06 06:55:00|1178.12|1175.62|1177.46|1174.96|1178.4|1175.9|1177.46|1174.96|0
1649228400000|2022-04-06 07:00:00|1177.54|1175.04|1176.8|1174.3|1179.12|1176.62|1176.46|1173.96|0
1649228700000|2022-04-06 07:05:00|1176.88|1174.38|1178.81|1176.31|1179.04|1176.54|1176.53|1174.03|0
1649229000000|2022-04-06 07:10:00|1178.8|1176.3|1178.46|1175.96|1180.05|1177.55|1177.6|1175.1|0
1649229300000|2022-04-06 07:15:00|1178.53|1176.03|1178.21|1175.71|1179.18|1176.68|1177.72|1175.22|0
1649229600000|2022-04-06 07:20:00|1178.14|1175.64|1176.99|1174.49|1178.21|1175.71|1176.88|1174.38|0
1649229900000|2022-04-06 07:25:00|1177|1174.5|1177.92|1175.42|1178.43|1175.93|1176.75|1174.25|0
1649230200000|2022-04-06 07:30:00|1177.91|1175.41|1176.03|1173.53|1178.16|1175.66|1175.43|1172.93|0
1649230500000|2022-04-06 07:35:00|1176.04|1173.54|1174.99|1172.49|1176.28|1173.78|1174.75|1172.25|0
1649230800000|2022-04-06 07:40:00|1175.05|1172.55|1174.99|1174.49|1175.57|1174.94|1174.44|1172.31|5
1649231100000|2022-04-06 07:45:00|1174.89|1174.39|1172.84|1172.34|1174.89|1174.39|1172.79|1172.29|0
1649231400000|2022-04-06 07:50:00|1172.96|1172.46|1172.16|1171.66|1173.16|1172.66|1171.71|1171.21|0
1649231700000|2022-04-06 07:55:00|1172.21|1171.71|1170.51|1170.01|1172.56|1172.06|1170.51|1170.01|2
1649232000000|2022-04-06 08:00:00|1170.46|1169.96|1170.56|1170.06|1170.76|1170.26|1169.66|1169.16|10
1649232300000|2022-04-06 08:05:00|1170.66|1170.16|1171.61|1171.11|1171.86|1171.36|1170.16|1169.66|0
1649232600000|2022-04-06 08:10:00|1171.66|1171.16|1170.96|1170.46|1171.91|1171.41|1170.66|1170.16|0
1649232900000|2022-04-06 08:15:00|1171.11|1170.61|1170.86|1170.36|1172.31|1171.81|1170.71|1170.21|12
1649233200000|2022-04-06 08:20:00|1170.96|1170.46|1170.11|1169.61|1171.66|1171.16|1170.06|1169.56|10
1649233500000|2022-04-06 08:25:00|1170.06|1169.56|1171.41|1170.91|1171.46|1170.96|1169.91|1169.41|0
1649233800000|2022-04-06 08:30:00|1171.36|1170.86|1171.71|1171.21|1172.26|1171.76|1171.26|1170.76|0
1649234100000|2022-04-06 08:35:00|1171.76|1171.26|1171.51|1171.01|1171.96|1171.46|1171.21|1170.71|12
1649234400000|2022-04-06 08:40:00|1171.56|1171.06|1171.66|1171.16|1171.86|1171.36|1171.11|1170.61|0
1649234700000|2022-04-06 08:45:00|1171.56|1171.06|1171.86|1171.36|1171.96|1171.46|1170.76|1170.26|10
1649235000000|2022-04-06 08:50:00|1171.81|1171.31|1172.56|1172.06|1172.81|1172.31|1171.76|1171.26|0
1649235300000|2022-04-06 08:55:00|1172.51|1172.01|1172.66|1172.16|1172.76|1172.26|1172.06|1171.56|18
1649235600000|2022-04-06 09:00:00|1172.71|1172.21|1172.41|1171.91|1172.76|1172.26|1172.06|1171.56|1
1649235900000|2022-04-06 09:05:00|1172.36|1171.86|1172.31|1171.81|1173.06|1172.56|1172.06|1171.56|20
1649236200000|2022-04-06 09:10:00|1172.26|1171.76|1173.31|1172.81|1173.31|1172.81|1172.06|1171.56|10
1649236500000|2022-04-06 09:15:00|1173.26|1172.76|1173.01|1172.51|1173.26|1172.76|1172.16|1171.66|1
1649236800000|2022-04-06 09:20:00|1173.11|1172.61|1172.91|1172.41|1173.31|1172.81|1172.71|1172.21|0
1649237100000|2022-04-06 09:25:00|1172.86|1172.36|1171.81|1171.31|1173.26|1172.76|1171.81|1171.31|0
1649237400000|2022-04-06 09:30:00|1171.91|1171.41|1172.26|1171.76|1172.41|1171.91|1171.71|1171.21|0
1649237700000|2022-04-06 09:35:00|1172.16|1171.66|1171.11|1170.61|1172.16|1171.66|1170.66|1170.16|1
1649238000000|2022-04-06 09:40:00|1171.16|1170.66|1170.91|1170.41|1171.91|1171.41|1170.71|1170.21|0
1649238300000|2022-04-06 09:45:00|1170.96|1170.46|1169.86|1169.36|1171.11|1170.61|1169.81|1169.31|0
1649238600000|2022-04-06 09:50:00|1169.91|1169.41|1169.91|1169.41|1170.41|1169.91|1169.71|1169.21|0
1649238900000|2022-04-06 09:55:00|1169.81|1169.31|1169.91|1169.41|1170.36|1169.86|1169.56|1169.06|1
1649239200000|2022-04-06 10:00:00|1169.81|1169.31|1170.71|1170.21|1170.71|1170.21|1169.21|1168.71|0
1649239500000|2022-04-06 10:05:00|1170.86|1170.36|1170.91|1170.41|1171.06|1170.56|1170.51|1170.01|0
1649239800000|2022-04-06 10:10:00|1171.01|1170.51|1173.66|1173.16|1174.26|1173.76|1170.51|1170.01|27
1649240100000|2022-04-06 10:15:00|1173.61|1173.11|1172.66|1172.16|1174.11|1173.61|1172.11|1171.61|21
1649240400000|2022-04-06 10:20:00|1172.61|1172.11|1172.61|1172.11|1172.66|1172.16|1172.06|1171.56|0
1649240700000|2022-04-06 10:25:00|1172.56|1172.06|1173.56|1173.06|1173.61|1173.11|1172.31|1171.81|0
1649241000000|2022-04-06 10:30:00|1173.51|1173.01|1172.41|1171.91|1173.51|1173.01|1172.31|1171.81|0
1649241300000|2022-04-06 10:35:00|1172.36|1171.86|1171.61|1171.11|1172.36|1171.86|1171.46|1170.96|1
1649241600000|2022-04-06 10:40:00|1171.51|1171.01|1171.36|1170.86|1171.76|1171.26|1171.21|1170.71|0
1649241900000|2022-04-06 10:45:00|1171.31|1170.81|1171.51|1171.01|1171.86|1171.36|1170.91|1170.41|21
1649242200000|2022-04-06 10:50:00|1171.26|1170.76|1171.21|1170.71|1171.46|1170.96|1171.11|1170.61|0
1649242500000|2022-04-06 10:55:00|1171.16|1170.66|1171.56|1171.06|1171.81|1171.31|1171.16|1170.66|11
1649242800000|2022-04-06 11:00:00|1171.51|1171.01|1171.91|1171.41|1171.96|1171.46|1171.01|1170.51|0
1649243100000|2022-04-06 11:05:00|1171.96|1171.46|1170.86|1170.36|1172.16|1171.66|1170.76|1170.26|20
1649243400000|2022-04-06 11:10:00|1170.96|1170.46|1170.11|1169.61|1170.96|1170.46|1170.01|1169.51|0
1649243700000|2022-04-06 11:15:00|1170.06|1169.56|1169.51|1169.01|1170.06|1169.56|1169.26|1168.76|1
1649244000000|2022-04-06 11:20:00|1169.56|1169.06|1169.06|1168.56|1169.61|1169.11|1168.96|1168.46|0
1649244300000|2022-04-06 11:25:00|1169.01|1168.51|1169.01|1168.51|1169.06|1168.56|1168.76|1168.26|11
1649244600000|2022-04-06 11:30:00|1169.06|1168.56|1169.76|1169.26|1169.81|1169.31|1169.06|1168.56|0
1649244900000|2022-04-06 11:35:00|1169.86|1169.36|1170.36|1169.86|1170.66|1170.16|1169.81|1169.31|1
1649245200000|2022-04-06 11:40:00|1170.22|1169.72|1169.62|1169.12|1170.22|1169.72|1169.42|1168.92|0
1649245500000|2022-04-06 11:45:00|1169.57|1169.07|1169.12|1168.62|1169.57|1169.07|1169.07|1168.57|0
1649245800000|2022-04-06 11:50:00|1169.07|1168.57|1168.82|1168.32|1169.27|1168.77|1168.67|1168.17|0
1649246100000|2022-04-06 11:55:00|1168.62|1168.12|1168.92|1168.42|1168.97|1168.47|1168.47|1167.97|0
1649246400000|2022-04-06 12:00:00|1168.87|1168.37|1167.77|1167.27|1168.87|1168.37|1167.77|1167.27|1
1649246700000|2022-04-06 12:05:00|1167.82|1167.32|1167.77|1167.27|1169.07|1168.57|1167.37|1166.87|53
1649247000000|2022-04-06 12:10:00|1167.82|1167.32|1168.72|1168.22|1168.72|1168.22|1167.82|1167.32|10
1649247300000|2022-04-06 12:15:00|1168.67|1168.17|1168.72|1168.22|1168.72|1168.22|1168.27|1167.77|0
1649247600000|2022-04-06 12:20:00|1168.57|1168.07|1168.32|1167.82|1168.97|1168.47|1168.27|1167.77|21
1649247900000|2022-04-06 12:25:00|1168.37|1167.87|1169.12|1168.62|1169.32|1168.82|1168.37|1167.87|0
1649248200000|2022-04-06 12:30:00|1169.27|1168.77|1168.57|1168.07|1169.27|1168.77|1168.47|1167.97|0
1649248500000|2022-04-06 12:35:00|1168.62|1168.12|1168.37|1167.87|1169.27|1168.77|1168.37|1167.87|1
1649248800000|2022-04-06 12:40:00|1168.32|1167.82|1168.92|1168.42|1168.92|1168.42|1167.77|1167.27|43
1649249100000|2022-04-06 12:45:00|1168.97|1168.47|1168.47|1167.97|1169.42|1168.92|1168.42|1167.92|0
1649249400000|2022-04-06 12:50:00|1168.42|1167.92|1167.92|1167.42|1168.47|1167.97|1167.92|1167.42|0
1649249700000|2022-04-06 12:55:00|1167.87|1167.37|1167.37|1166.87|1167.87|1167.37|1167.22|1166.72|1
1649250000000|2022-04-06 13:00:00|1167.27|1166.77|1166.72|1166.22|1167.77|1167.27|1166.62|1166.12|0
1649250300000|2022-04-06 13:05:00|1166.77|1166.27|1166.87|1166.37|1167.17|1166.67|1166.72|1166.22|5
1649250600000|2022-04-06 13:10:00|1166.92|1166.42|1169.02|1168.52|1169.02|1168.52|1166.62|1166.12|59
1649250900000|2022-04-06 13:15:00|1169.12|1168.62|1169.12|1168.62|1169.57|1169.07|1169.02|1168.52|1
1649251200000|2022-04-06 13:20:00|1169.07|1168.57|1168.32|1167.82|1169.42|1168.92|1168.22|1167.72|0
1649251500000|2022-04-06 13:25:00|1168.37|1167.87|1168.77|1168.27|1168.82|1168.32|1168.07|1167.57|0
1649251800000|2022-04-06 13:30:00|1168.72|1168.22|1167.37|1166.87|1170.72|1170.22|1166.92|1166.42|20
1649252100000|2022-04-06 13:35:00|1167.42|1166.92|1166.72|1166.22|1167.92|1167.42|1166.32|1165.82|2
1649252400000|2022-04-06 13:40:00|1166.67|1166.17|1166.02|1165.52|1167.37|1166.87|1165.82|1165.32|0
1649252700000|2022-04-06 13:45:00|1166.07|1165.57|1165.42|1164.92|1166.07|1165.57|1165.22|1164.72|18
1649253000000|2022-04-06 13:50:00|1165.27|1164.77|1167.82|1167.32|1168.47|1167.97|1165.27|1164.77|1
1649253300000|2022-04-06 13:55:00|1167.77|1167.27|1167.37|1166.87|1168.47|1167.97|1167.27|1166.77|5
1649253600000|2022-04-06 14:00:00|1167.42|1166.92|1169.27|1168.77|1169.42|1168.92|1167.37|1166.87|0
1649253900000|2022-04-06 14:05:00|1169.22|1168.72|1169.47|1168.97|1170.02|1169.52|1168.97|1168.47|24
1649254200000|2022-04-06 14:10:00|1169.34|1168.84|1172.19|1171.69|1172.39|1171.89|1168.84|1168.34|16
1649254500000|2022-04-06 14:15:00|1172.24|1171.74|1173.47|1170.97|1173.62|1172.94|1171.99|1170.89|44
1649254800000|2022-04-06 14:20:00|1173.39|1170.89|1173.47|1170.97|1174.18|1171.68|1172.84|1170.34|0
1649255100000|2022-04-06 14:25:00|1173.55|1171.05|1171.58|1169.08|1173.86|1171.36|1171.58|1169.08|0
1649255400000|2022-04-06 14:30:00|1171.66|1169.16|1171.73|1169.23|1172.6|1170.1|1170.95|1168.45|0
1649255700000|2022-04-06 14:35:00|1171.89|1169.39|1173.23|1170.73|1173.31|1170.81|1171.73|1169.23|0
1649256000000|2022-04-06 14:40:00|1172.99|1170.49|1173.47|1170.97|1174.33|1171.83|1172.21|1169.71|0
1649256300000|2022-04-06 14:45:00|1173.31|1170.81|1174.18|1171.68|1174.33|1171.83|1172.92|1170.42|0
1649256600000|2022-04-06 14:50:00|1174.14|1171.64|1172.36|1169.86|1174.41|1171.91|1172.05|1169.55|0
1649256900000|2022-04-06 14:55:00|1172.29|1169.79|1171.66|1169.16|1173.07|1170.57|1171.66|1169.16|0
1649257200000|2022-04-06 15:00:00|1171.58|1169.08|1173.15|1170.65|1173.23|1170.73|1171.26|1168.76|0
1649257500000|2022-04-06 15:05:00|1173.07|1170.57|1171.34|1168.84|1173.31|1170.81|1170.95|1168.45|0
1649257800000|2022-04-06 15:10:00|1171.26|1168.76|1171.42|1168.92|1171.97|1169.47|1171.02|1168.52|0
1649258100000|2022-04-06 15:15:00|1171.66|1169.16|1170.95|1168.45|1172.13|1169.63|1170.63|1168.13|0
1649258400000|2022-04-06 15:20:00|1171.02|1168.52|1172.68|1170.18|1173.9|1171.4|1170.95|1168.45|0
1649258700000|2022-04-06 15:25:00|1172.6|1170.1|1173.15|1170.65|1173.31|1170.81|1171.89|1169.39|0
1649259000000|2022-04-06 15:30:00|1173.23|1170.73|1171.89|1169.39|1173.47|1170.97|1171.5|1169|0
1649259300000|2022-04-06 15:35:00|1171.97|1169.47|1171.97|1169.47|1172.76|1170.26|1171.66|1169.16|0
1649259600000|2022-04-06 15:40:00|1171.93|1169.43|1173.47|1170.97|1173.47|1170.97|1171.81|1169.31|0
1649259900000|2022-04-06 15:45:00|1173.39|1170.89|1174.89|1172.39|1175.52|1173.02|1172.92|1170.42|0
1649260200000|2022-04-06 15:50:00|1174.96|1172.46|1175.12|1172.62|1176.22|1173.72|1174.57|1172.07|0
1649260500000|2022-04-06 15:55:00|1175.04|1172.54|1174.61|1172.11|1175.59|1173.09|1174.1|1171.6|0
1649260800000|2022-04-06 16:00:00|1174.65|1172.15|1174.33|1171.83|1175.28|1172.78|1173.94|1171.44|0
1649261100000|2022-04-06 16:05:00|1174.26|1171.76|1174.02|1171.52|1175.04|1172.54|1173.94|1171.44|0
1649261400000|2022-04-06 16:10:00|1173.94|1171.44|1172.44|1169.94|1174.41|1171.91|1172.36|1169.86|0
1649261700000|2022-04-06 16:15:00|1172.36|1169.86|1171.73|1169.23|1172.44|1169.94|1171.5|1169|0
1649262000000|2022-04-06 16:20:00|1171.66|1169.16|1171.5|1169|1171.81|1169.31|1170.55|1168.05|0
1649262300000|2022-04-06 16:25:00|1171.66|1169.16|1171.42|1168.92|1171.97|1169.47|1171.1|1168.6|0
1649262600000|2022-04-06 16:30:00|1171.38|1168.88|1172.44|1169.94|1172.52|1170.02|1170.95|1168.45|0
1649262900000|2022-04-06 16:35:00|1172.36|1169.86|1171.89|1169.39|1172.44|1169.94|1171.66|1169.16|0
1649263200000|2022-04-06 16:40:00|1171.81|1169.31|1172.21|1169.71|1172.68|1170.18|1171.69|1169.19|0
1649263500000|2022-04-06 16:45:00|1172.13|1169.63|1172.13|1169.63|1172.6|1170.1|1170.95|1168.45|0
1649263800000|2022-04-06 16:50:00|1172.17|1169.67|1172.21|1169.71|1172.29|1169.79|1171.26|1168.76|0
1649264100000|2022-04-06 16:55:00|1172.29|1169.79|1172.6|1170.1|1172.84|1170.34|1171.97|1169.47|0
1649264400000|2022-04-06 17:00:00|1172.52|1170.02|1171.81|1169.31|1172.84|1170.34|1171.5|1169|0
1649264700000|2022-04-06 17:05:00|1171.89|1169.39|1172.05|1169.55|1172.76|1170.26|1171.58|1169.08|0
1649265000000|2022-04-06 17:10:00|1172.13|1169.63|1172.44|1169.94|1172.6|1170.1|1171.73|1169.23|0
1649265300000|2022-04-06 17:15:00|1172.36|1169.86|1172.92|1170.42|1173.47|1170.97|1172.05|1169.55|0
1649265600000|2022-04-06 17:20:00|1172.76|1170.26|1174.33|1171.83|1174.33|1171.83|1172.52|1170.02|0
1649265900000|2022-04-06 17:25:00|1174.25|1171.75|1174.29|1171.79|1174.65|1172.15|1173.62|1171.12|0
1649266200000|2022-04-06 17:30:00|1174.33|1171.83|1175.2|1172.7|1175.75|1173.25|1173.86|1171.36|0
1649266500000|2022-04-06 17:35:00|1175.28|1172.78|1175.91|1173.41|1175.99|1173.49|1174.33|1171.83|0
1649266800000|2022-04-06 17:40:00|1175.83|1173.33|1177.17|1174.67|1177.72|1175.22|1175.52|1173.02|0
1649267100000|2022-04-06 17:45:00|1177.09|1174.59|1177.33|1174.83|1177.41|1174.91|1175.44|1172.94|0
1649267400000|2022-04-06 17:50:00|1177.25|1174.75|1176.78|1174.28|1177.64|1175.14|1176.62|1174.12|0
1649267700000|2022-04-06 17:55:00|1176.7|1174.2|1175.12|1172.62|1177.01|1174.51|1175.04|1172.54|0
1649268000000|2022-04-06 18:00:00|1175.32|1172.82|1179.45|1176.95|1182.84|1180.34|1173.11|1170.61|0
1649268300000|2022-04-06 18:05:00|1179.37|1176.87|1172.24|1169.74|1179.41|1176.91|1171.66|1169.16|0
1649268600000|2022-04-06 18:10:00|1171.89|1169.39|1169.92|1167.42|1172.92|1170.42|1169.45|1166.95|0
1649268900000|2022-04-06 18:15:00|1170|1167.5|1168.19|1165.69|1170|1167.5|1166.97|1164.47|0
1649269200000|2022-04-06 18:20:00|1168.23|1165.73|1169.65|1167.15|1170.71|1168.21|1167.87|1165.37|0
1649269500000|2022-04-06 18:25:00|1169.61|1167.11|1170.47|1167.97|1172.36|1169.86|1169.06|1166.56|0
1649269800000|2022-04-06 18:30:00|1170.4|1167.9|1177.17|1174.67|1178.19|1175.69|1170.08|1167.58|0
1649270100000|2022-04-06 18:35:00|1177.25|1174.75|1174.96|1172.46|1178.67|1176.17|1173.86|1171.36|0
1649270400000|2022-04-06 18:40:00|1174.73|1172.23|1176.22|1173.72|1177.09|1174.59|1173.7|1171.2|0
1649270700000|2022-04-06 18:45:00|1176.15|1173.65|1175.28|1172.78|1178.04|1175.54|1174.57|1172.07|0
1649271000000|2022-04-06 18:50:00|1175.32|1172.82|1178.01|1175.51|1178.64|1176.14|1175.1|1172.6|0
1649271300000|2022-04-06 18:55:00|1178.17|1175.67|1180.93|1178.43|1181.08|1178.58|1178.09|1175.59|0
1649271600000|2022-04-06 19:00:00|1181|1178.5|1182.63|1180.13|1183.92|1181.42|1181|1178.5|0
1649271900000|2022-04-06 19:05:00|1182.71|1180.21|1179.8|1177.3|1182.71|1180.21|1178.34|1175.84|0
1649272200000|2022-04-06 19:10:00|1179.88|1177.38|1180.12|1177.62|1181.37|1178.87|1178.7|1176.2|0
1649272500000|2022-04-06 19:15:00|1180.32|1177.82|1177.84|1175.34|1181.62|1179.12|1177.76|1175.26|0
1649272800000|2022-04-06 19:20:00|1177.99|1175.49|1175.24|1172.74|1178.23|1175.73|1174.92|1172.42|0
1649273100000|2022-04-06 19:25:00|1175.32|1172.82|1173.11|1170.61|1175.63|1173.13|1172.95|1170.45|0
1649273400000|2022-04-06 19:30:00|1172.95|1170.45|1172.64|1170.14|1174.77|1172.27|1172.09|1169.59|0
1649273700000|2022-04-06 19:35:00|1172.8|1170.3|1176.26|1173.76|1176.58|1174.08|1172.24|1169.74|0
1649274000000|2022-04-06 19:40:00|1176.22|1173.72|1176.54|1174.04|1177.14|1174.64|1174.77|1172.27|0
1649274300000|2022-04-06 19:45:00|1176.51|1174.01|1179.3|1176.8|1180.13|1177.63|1175.91|1173.41|0
1649274600000|2022-04-06 19:50:00|1179.26|1176.76|1176.09|1173.59|1180.37|1177.87|1176.05|1173.55|0
1649274900000|2022-04-06 19:55:00|1176.21|1173.71|1175.82|1173.32|1178.45|1175.95|1175.34|1172.84|0
1649275200000|2022-04-06 20:00:00|1177.19|1174.69|1176.97|1174.47|1177.37|1174.87|1175.79|1173.29|0
1649275500000|2022-04-06 20:05:00|1176.89|1174.39|1177.47|1174.97|1177.72|1175.22|1176.89|1174.39|0
1649275800000|2022-04-06 20:10:00|1177.52|1175.02|1176.72|1174.22|1177.75|1175.25|1176.72|1174.22|0
1649276100000|2022-04-06 20:15:00|1176.82|1174.32|1176.82|1174.32|1176.97|1174.47|1175.79|1173.29|0
1649276400000|2022-04-06 20:20:00|1176.89|1174.39|1176.57|1174.07|1176.97|1174.47|1176.41|1173.91|0
1649276700000|2022-04-06 20:25:00|1176.62|1174.12|1176.82|1174.32|1176.97|1174.47|1176.57|1174.07|0
1649277000000|2022-04-06 20:30:00|1176.84|1174.34|1176.72|1174.22|1176.97|1174.47|1176.72|1174.22|0
1649277300000|2022-04-06 20:35:00|1176.84|1174.34|1176.26|1173.76|1176.89|1174.39|1175.94|1173.44|0
1649277600000|2022-04-06 20:40:00|1176.21|1173.71|1176.09|1173.59|1176.41|1173.91|1176.09|1173.59|0
1649277900000|2022-04-06 20:45:00|1176.26|1173.76|1176.41|1173.91|1176.49|1173.99|1176.09|1173.59|0
1649278200000|2022-04-06 20:50:00|1176.42|1173.92|1175.86|1173.36|1176.49|1173.99|1175.86|1173.36|0
1649278500000|2022-04-06 20:55:00|1175.94|1173.44|1175.81|1173.31|1176.01|1173.51|1175.74|1173.24|0
1649278800000|2022-04-06 21:00:00|1175.74|1173.24|1175.91|1173.41|1175.96|1173.46|1175.74|1173.24|0
1649279100000|2022-04-06 21:05:00|1175.94|1173.44|1176.14|1173.64|1176.16|1173.66|1175.91|1173.41|0
1649279400000|2022-04-06 21:10:00|1176.16|1173.66|1176.14|1173.64|1176.19|1173.69|1176.04|1173.54|0
1649279700000|2022-04-06 21:15:00|1176.16|1173.66|1176.14|1173.64|1176.16|1173.66|1176.14|1173.64|0
1649280000000|2022-04-06 21:20:00|1176.16|1173.66|1176.14|1173.64|1176.16|1173.66|1176.11|1173.61|0
1649280300000|2022-04-06 21:25:00|1176.16|1173.66|1176.11|1173.61|1176.19|1173.69|1176.11|1173.61|0
1649280600000|2022-04-06 21:30:00|1176.09|1173.59|1175.91|1173.41|1176.09|1173.59|1175.81|1173.31|0
1649280900000|2022-04-06 21:35:00|1175.94|1173.44|1175.91|1173.41|1175.94|1173.44|1175.89|1173.39|0
1649281200000|2022-04-06 21:40:00|1175.94|1173.44|1175.96|1173.46|1175.96|1173.46|1175.94|1173.44|0
1649281500000|2022-04-06 21:45:00|1175.99|1173.49|1176.09|1173.59|1176.09|1173.59|1175.94|1173.44|0
1649281800000|2022-04-06 21:50:00|1175.99|1173.49|1176.01|1173.51|1176.04|1173.54|1175.99|1173.49|0
1649282100000|2022-04-06 21:55:00|1175.99|1173.49|1176.04|1173.54|1176.04|1173.54|1175.94|1173.44|0
1649282400000|2022-04-06 22:00:00|1176.06|1173.56|1176.82|1174.32|1176.82|1174.32|1175.81|1173.31|0
1649282700000|2022-04-06 22:05:00|1176.89|1174.39|1177.19|1174.69|1177.37|1174.87|1176.72|1174.22|0
1649283000000|2022-04-06 22:10:00|1177.2|1174.7|1177.27|1174.77|1177.37|1174.87|1177.12|1174.62|0
1649283300000|2022-04-06 22:15:00|1177.28|1174.78|1177.04|1174.54|1177.6|1175.1|1177.04|1174.54|0
1649283600000|2022-04-06 22:20:00|1177.05|1174.55|1177.04|1174.54|1177.19|1174.69|1176.97|1174.47|0
1649283900000|2022-04-06 22:25:00|1177.05|1174.55|1177.04|1174.54|1177.12|1174.62|1176.82|1174.32|0
1649284200000|2022-04-06 22:30:00|1177.05|1174.55|1177.67|1175.17|1177.67|1175.17|1177.05|1174.55|0
1649284500000|2022-04-06 22:35:00|1177.72|1175.22|1177.52|1175.02|1177.75|1175.25|1177.45|1174.95|0
1649284800000|2022-04-06 22:40:00|1177.55|1175.05|1177.6|1175.1|1177.67|1175.17|1176.97|1174.47|0
1649285100000|2022-04-06 22:45:00|1177.62|1175.12|1177.37|1174.87|1177.67|1175.17|1177.37|1174.87|0
1649285400000|2022-04-06 22:50:00|1177.32|1174.82|1176.97|1174.47|1177.4|1174.9|1176.72|1174.22|0
1649285700000|2022-04-06 22:55:00|1176.89|1174.39|1177.12|1174.62|1177.27|1174.77|1176.89|1174.39|0
1649286000000|2022-04-06 23:00:00|1177.07|1174.57|1176.64|1174.14|1177.37|1174.87|1176.64|1174.14|0
1649286300000|2022-04-06 23:05:00|1176.57|1174.07|1176.64|1174.14|1176.72|1174.22|1176.42|1173.92|0
1649286600000|2022-04-06 23:10:00|1176.57|1174.07|1176.57|1174.07|1176.82|1174.32|1176.42|1173.92|0
1649286900000|2022-04-06 23:15:00|1176.64|1174.14|1176.64|1174.14|1176.77|1174.27|1176.57|1174.07|0
1649287200000|2022-04-06 23:20:00|1176.62|1174.12|1176.82|1174.32|1176.97|1174.47|1176.62|1174.12|0
1649287500000|2022-04-06 23:25:00|1176.81|1174.31|1176.72|1174.22|1176.82|1174.32|1176.57|1174.07|0
1649287800000|2022-04-06 23:30:00|1176.71|1174.21|1175.79|1173.29|1176.82|1174.32|1175.54|1173.04|0
1649288100000|2022-04-06 23:35:00|1175.78|1173.28|1174.43|1171.93|1175.79|1173.29|1174.28|1171.78|0
1649288400000|2022-04-06 23:40:00|1174.48|1171.98|1174.48|1171.98|1174.68|1172.18|1174.2|1171.7|0
1649288700000|2022-04-06 23:45:00|1174.53|1172.03|1174.13|1171.63|1174.61|1172.11|1174.13|1171.63|0
1649289000000|2022-04-06 23:50:00|1174.05|1171.55|1173.5|1171|1174.2|1171.7|1173.1|1170.6|0
1649289300000|2022-04-06 23:55:00|1173.45|1170.95|1172.87|1170.37|1173.5|1171|1172.47|1169.97|0
1649289600000|2022-04-07 00:00:00|1172.86|1170.36|1173.32|1170.82|1173.5|1171|1171.92|1169.42|0
1649289900000|2022-04-07 00:05:00|1173.33|1170.83|1172.82|1170.32|1173.5|1171|1172.82|1170.32|0
1649290200000|2022-04-07 00:10:00|1172.77|1170.27|1172.77|1170.27|1173.5|1171|1172.62|1170.12|0
1649290500000|2022-04-07 00:15:00|1171.56|1169.06|1170.85|1168.35|1171.95|1169.45|1170.69|1168.19|0
1649290800000|2022-04-07 00:20:00|1170.81|1168.31|1171.01|1168.51|1171.4|1168.9|1170.77|1168.27|0
1649291100000|2022-04-07 00:25:00|1171.09|1168.59|1171.56|1169.06|1171.64|1169.14|1170.85|1168.35|0
1649291400000|2022-04-07 00:30:00|1171.64|1169.14|1171.17|1168.67|1171.64|1169.14|1170.93|1168.43|0
1649291700000|2022-04-07 00:35:00|1171.12|1168.62|1170.85|1168.35|1171.17|1168.67|1170.77|1168.27|0
1649292000000|2022-04-07 00:40:00|1170.89|1168.39|1171.72|1169.22|1171.87|1169.37|1170.89|1168.39|0
1649292300000|2022-04-07 00:45:00|1171.64|1169.14|1171.17|1168.67|1171.72|1169.22|1171.01|1168.51|0
1649292600000|2022-04-07 00:50:00|1171.32|1168.82|1171.32|1168.82|1171.56|1169.06|1171.09|1168.59|0
1649292900000|2022-04-07 00:55:00|1171.4|1168.9|1171.72|1169.22|1171.72|1169.22|1171.09|1168.59|0
1649293200000|2022-04-07 01:00:00|1171.8|1169.3|1171.32|1168.82|1171.8|1169.3|1171.09|1168.59|0
1649293500000|2022-04-07 01:05:00|1171.36|1168.86|1172.5|1170|1172.58|1170.08|1171.32|1168.82|0
1649293800000|2022-04-07 01:10:00|1172.58|1170.08|1172.35|1169.85|1172.74|1170.24|1172.03|1169.53|0
1649294100000|2022-04-07 01:15:00|1172.27|1169.77|1172.43|1169.93|1172.74|1170.24|1172.27|1169.77|0
1649294400000|2022-04-07 01:20:00|1172.5|1170|1172.03|1169.53|1172.58|1170.08|1171.95|1169.45|0
1649294700000|2022-04-07 01:25:00|1171.95|1169.45|1171.48|1168.98|1171.95|1169.45|1171.4|1168.9|0
1649295000000|2022-04-07 01:30:00|1171.4|1168.9|1171.95|1169.45|1172.07|1169.57|1171.17|1168.67|0
1649295300000|2022-04-07 01:35:00|1171.87|1169.37|1172.27|1169.77|1172.35|1169.85|1171.87|1169.37|0
1649295600000|2022-04-07 01:40:00|1172.35|1169.85|1173.69|1171.19|1173.69|1171.19|1172.35|1169.85|0
1649295900000|2022-04-07 01:45:00|1173.76|1171.26|1173.53|1171.03|1174.55|1172.05|1173.21|1170.71|0
1649296200000|2022-04-07 01:50:00|1173.49|1170.99|1173.37|1170.87|1173.69|1171.19|1173.13|1170.63|0
1649296500000|2022-04-07 01:55:00|1173.45|1170.95|1173.29|1170.79|1173.76|1171.26|1173.13|1170.63|0
1649296800000|2022-04-07 02:00:00|1173.21|1170.71|1172.82|1170.32|1173.45|1170.95|1172.74|1170.24|0
1649297100000|2022-04-07 02:05:00|1172.74|1170.24|1172.66|1170.16|1173.06|1170.56|1172.58|1170.08|0
1649297400000|2022-04-07 02:10:00|1172.7|1170.2|1172.9|1170.4|1173.06|1170.56|1172.58|1170.08|0
1649297700000|2022-04-07 02:15:00|1172.82|1170.32|1172.74|1170.24|1172.98|1170.48|1172.58|1170.08|0
1649298000000|2022-04-07 02:20:00|1172.7|1170.2|1172.7|1170.2|1172.82|1170.32|1172.58|1170.08|0
1649298300000|2022-04-07 02:25:00|1172.74|1170.24|1172.74|1170.24|1172.98|1170.48|1172.74|1170.24|0
1649298600000|2022-04-07 02:30:00|1172.82|1170.32|1172.9|1170.4|1173.45|1170.95|1172.82|1170.32|0
1649298900000|2022-04-07 02:35:00|1172.82|1170.32|1172.11|1169.61|1172.82|1170.32|1172.11|1169.61|0
1649299200000|2022-04-07 02:40:00|1172.19|1169.69|1172.11|1169.61|1172.19|1169.69|1171.95|1169.45|0
1649299500000|2022-04-07 02:45:00|1172.07|1169.57|1172.11|1169.61|1172.31|1169.81|1172.03|1169.53|0
1649299800000|2022-04-07 02:50:00|1172.19|1169.69|1172.35|1169.85|1172.58|1170.08|1172.19|1169.69|0
1649300100000|2022-04-07 02:55:00|1172.31|1169.81|1172.35|1169.85|1172.58|1170.08|1172.19|1169.69|0
1649300400000|2022-04-07 03:00:00|1172.38|1169.88|1172.27|1169.77|1172.58|1170.08|1172.27|1169.77|0
1649300700000|2022-04-07 03:05:00|1172.19|1169.69|1172.11|1169.61|1172.27|1169.77|1171.99|1169.49|0
1649301000000|2022-04-07 03:10:00|1172.03|1169.53|1172.11|1169.61|1172.19|1169.69|1171.95|1169.45|0
1649301300000|2022-04-07 03:15:00|1172.15|1169.65|1171.8|1169.3|1172.15|1169.65|1171.64|1169.14|0
1649301600000|2022-04-07 03:20:00|1171.87|1169.37|1171.8|1169.3|1171.95|1169.45|1171.8|1169.3|0
1649301900000|2022-04-07 03:25:00|1171.72|1169.22|1171.32|1168.82|1171.87|1169.37|1171.17|1168.67|0
1649302200000|2022-04-07 03:30:00|1171.36|1168.86|1171.24|1168.74|1171.48|1168.98|1171.09|1168.59|0
1649302500000|2022-04-07 03:35:00|1171.2|1168.7|1171.01|1168.51|1171.4|1168.9|1171.01|1168.51|0
1649302800000|2022-04-07 03:40:00|1170.93|1168.43|1170.69|1168.19|1171.01|1168.51|1170.69|1168.19|0
1649303100000|2022-04-07 03:45:00|1170.77|1168.27|1171.09|1168.59|1171.17|1168.67|1170.77|1168.27|0
1649303400000|2022-04-07 03:50:00|1171.12|1168.62|1170.65|1168.15|1171.17|1168.67|1170.65|1168.15|0
1649303700000|2022-04-07 03:55:00|1170.69|1168.19|1170.02|1167.52|1170.77|1168.27|1169.98|1167.48|0
1649304000000|2022-04-07 04:00:00|1170.06|1167.56|1170.3|1167.8|1170.38|1167.88|1169.83|1167.33|0
1649304300000|2022-04-07 04:05:00|1170.22|1167.72|1170.14|1167.64|1170.46|1167.96|1170.14|1167.64|0
1649304600000|2022-04-07 04:10:00|1170.06|1167.56|1169.9|1167.4|1170.14|1167.64|1169.75|1167.25|0
1649304900000|2022-04-07 04:15:00|1169.94|1167.44|1170.1|1167.6|1170.1|1167.6|1169.83|1167.33|0
1649305200000|2022-04-07 04:20:00|1170.06|1167.56|1169.75|1167.25|1170.14|1167.64|1169.75|1167.25|0
1649305500000|2022-04-07 04:25:00|1169.71|1167.21|1169.94|1167.44|1169.98|1167.48|1169.12|1166.62|0
1649305800000|2022-04-07 04:30:00|1169.98|1167.48|1170.46|1167.96|1170.69|1168.19|1169.98|1167.48|0
1649306100000|2022-04-07 04:35:00|1170.49|1167.99|1170.2|1167.7|1170.49|1167.99|1169.96|1167.46|0
1649306400000|2022-04-07 04:40:00|1170.04|1167.54|1170.27|1167.77|1170.27|1167.77|1169.96|1167.46|0
1649306700000|2022-04-07 04:45:00|1170.35|1167.85|1170.35|1167.85|1170.43|1167.93|1169.96|1167.46|0
1649307000000|2022-04-07 04:50:00|1170.43|1167.93|1170.04|1167.54|1170.51|1168.01|1169.96|1167.46|0
1649307300000|2022-04-07 04:55:00|1169.96|1167.46|1169.84|1167.34|1169.96|1167.46|1169.64|1167.14|0
1649307600000|2022-04-07 05:00:00|1169.8|1167.3|1169.72|1167.22|1170.35|1167.85|1169.49|1166.99|0
1649307900000|2022-04-07 05:05:00|1169.68|1167.18|1170.04|1167.54|1170.04|1167.54|1169.25|1166.75|0
1649308200000|2022-04-07 05:10:00|1170.12|1167.62|1170.12|1167.62|1170.31|1167.81|1169.56|1167.06|0
1649308500000|2022-04-07 05:15:00|1170.15|1167.65|1169.64|1167.14|1170.27|1167.77|1169.49|1166.99|0
1649308800000|2022-04-07 05:20:00|1169.68|1167.18|1168.99|1166.49|1169.8|1167.3|1168.99|1166.49|0
1649309100000|2022-04-07 05:25:00|1168.95|1166.45|1168.91|1166.41|1168.99|1166.49|1168.59|1166.09|0
1649309400000|2022-04-07 05:30:00|1168.83|1166.33|1169.22|1166.72|1169.54|1167.04|1168.75|1166.25|0
1649309700000|2022-04-07 05:35:00|1169.26|1166.76|1170.25|1167.75|1170.33|1167.83|1169.15|1166.65|0
1649310000000|2022-04-07 05:40:00|1170.17|1167.67|1169.93|1167.43|1170.56|1168.06|1169.93|1167.43|0
1649310300000|2022-04-07 05:45:00|1169.89|1167.39|1171.19|1168.69|1171.43|1168.93|1169.78|1167.28|0
1649310600000|2022-04-07 05:50:00|1171.12|1168.62|1171.67|1169.17|1171.75|1169.25|1170.88|1168.38|0
1649310900000|2022-04-07 05:55:00|1171.59|1169.09|1170.88|1168.38|1171.9|1169.4|1170.88|1168.38|0
1649311200000|2022-04-07 06:00:00|1171.04|1168.54|1171.04|1168.54|1171.59|1169.09|1170.33|1167.83|0
1649311500000|2022-04-07 06:05:00|1171.12|1168.62|1171.21|1168.71|1172.45|1169.95|1170.96|1168.46|0
1649311800000|2022-04-07 06:10:00|1171.25|1168.75|1171.61|1169.11|1172.24|1169.74|1171.21|1168.71|0
1649312100000|2022-04-07 06:15:00|1171.69|1169.19|1172.12|1169.62|1172.32|1169.82|1171.61|1169.11|0
1649312400000|2022-04-07 06:20:00|1172.08|1169.58|1172.79|1170.29|1172.87|1170.37|1171.76|1169.26|0
1649312700000|2022-04-07 06:25:00|1172.83|1170.33|1173|1170.5|1173.34|1170.84|1172.45|1169.95|0
1649313000000|2022-04-07 06:30:00|1173.04|1170.54|1172.61|1170.11|1173.47|1170.97|1172.21|1169.71|0
1649313300000|2022-04-07 06:35:00|1172.53|1170.03|1173|1170.5|1173.24|1170.74|1172.45|1169.95|0
1649313600000|2022-04-07 06:40:00|1173.04|1170.54|1173.92|1171.42|1174|1171.5|1172.9|1170.4|0
1649313900000|2022-04-07 06:45:00|1173.84|1171.34|1173.19|1170.69|1174.24|1171.74|1173.19|1170.69|0
1649314200000|2022-04-07 06:50:00|1173.23|1170.73|1173.08|1170.58|1173.75|1171.25|1172.8|1170.3|0
1649314500000|2022-04-07 06:55:00|1173.12|1170.62|1173.43|1170.93|1174.06|1171.56|1172.84|1170.34|0
1649314800000|2022-04-07 07:00:00|1178.25|1175.75|1166.19|1165.69|1178.74|1176.24|1164.79|1164.29|0
1649315100000|2022-04-07 07:05:00|1166.09|1165.59|1165.59|1165.09|1168.09|1167.59|1164.29|1163.79|20
1649315400000|2022-04-07 07:10:00|1165.39|1164.89|1166.69|1166.19|1166.99|1166.49|1165.39|1164.89|21
1649315700000|2022-04-07 07:15:00|1166.74|1166.24|1170.24|1169.74|1170.99|1170.49|1166.74|1166.24|20
1649316000000|2022-04-07 07:20:00|1170.29|1169.79|1170.59|1170.09|1171.44|1170.94|1170.29|1169.79|1
1649316300000|2022-04-07 07:25:00|1170.49|1169.99|1172.59|1172.09|1172.99|1172.49|1170.49|1169.99|19
1649316600000|2022-04-07 07:30:00|1172.54|1172.04|1170.74|1170.24|1172.84|1172.34|1170.74|1170.24|0
1649316900000|2022-04-07 07:35:00|1170.79|1170.29|1172.14|1171.64|1172.29|1171.79|1170.39|1169.89|0
1649317200000|2022-04-07 07:40:00|1172.19|1171.69|1171.04|1170.54|1172.94|1172.44|1170.89|1170.39|1
1649317500000|2022-04-07 07:45:00|1171.09|1170.59|1169.54|1169.04|1171.19|1170.69|1169.54|1169.04|0
1649317800000|2022-04-07 07:50:00|1169.86|1169.36|1168.81|1168.31|1170.26|1169.76|1168.76|1168.26|1
1649318100000|2022-04-07 07:55:00|1168.76|1168.26|1168.61|1168.11|1170.11|1169.61|1168.06|1167.56|79
1649318400000|2022-04-07 08:00:00|1168.51|1168.01|1168.01|1167.51|1169.41|1168.91|1167.66|1167.16|0
1649318700000|2022-04-07 08:05:00|1167.91|1167.41|1167.41|1166.91|1168.01|1167.51|1166.16|1165.66|0
1649319000000|2022-04-07 08:10:00|1167.36|1166.86|1165.11|1164.61|1167.41|1166.91|1164.61|1164.11|0
1649319300000|2022-04-07 08:15:00|1165.06|1164.56|1165.01|1164.51|1165.51|1165.01|1163.91|1163.41|0
1649319600000|2022-04-07 08:20:00|1164.96|1164.46|1165.61|1165.11|1166.01|1165.51|1164.91|1164.41|0
1649319900000|2022-04-07 08:25:00|1165.66|1165.16|1166.51|1166.01|1167.81|1167.31|1165.61|1165.11|40
1649320200000|2022-04-07 08:30:00|1166.46|1165.96|1166.46|1165.96|1166.96|1166.46|1166.01|1165.51|11
1649320500000|2022-04-07 08:35:00|1166.41|1165.91|1165.56|1165.06|1166.46|1165.96|1165.46|1164.96|21
1649320800000|2022-04-07 08:40:00|1166.41|1165.91|1165.26|1164.76|1166.41|1165.91|1165.16|1164.66|10
1649321100000|2022-04-07 08:45:00|1165.46|1164.96|1164.61|1164.11|1165.86|1165.36|1164.56|1164.06|10
1649321400000|2022-04-07 08:50:00|1164.76|1164.26|1166.46|1165.96|1166.51|1166.01|1164.76|1164.26|10
1649321700000|2022-04-07 08:55:00|1166.51|1166.01|1167.16|1166.66|1167.16|1166.66|1166.31|1165.81|0
1649322000000|2022-04-07 09:00:00|1167.21|1166.71|1167.66|1167.16|1168.11|1167.61|1167.21|1166.71|0
1649322300000|2022-04-07 09:05:00|1167.71|1167.21|1169.01|1168.51|1169.01|1168.51|1167.71|1167.21|10
1649322600000|2022-04-07 09:10:00|1168.91|1168.41|1169.61|1169.11|1169.71|1169.21|1168.81|1168.31|0
1649322900000|2022-04-07 09:15:00|1169.66|1169.16|1169.21|1168.71|1169.71|1169.21|1168.51|1168.01|41
1649323200000|2022-04-07 09:20:00|1169.31|1168.81|1169.36|1168.86|1169.86|1169.36|1169.11|1168.61|10
1649323500000|2022-04-07 09:25:00|1169.31|1168.81|1169.91|1169.41|1169.96|1169.46|1168.86|1168.36|1
1649323800000|2022-04-07 09:30:00|1169.96|1169.46|1168.76|1168.26|1170.06|1169.56|1168.66|1168.16|10
1649324100000|2022-04-07 09:35:00|1168.66|1168.16|1169.46|1168.96|1169.56|1169.06|1168.46|1167.96|0
1649324400000|2022-04-07 09:40:00|1169.41|1168.91|1169.41|1168.91|1169.66|1169.16|1169.21|1168.71|0
1649324700000|2022-04-07 09:45:00|1169.36|1168.86|1170.01|1169.51|1170.11|1169.61|1168.66|1168.16|0
1649325000000|2022-04-07 09:50:00|1169.96|1169.46|1171.51|1171.01|1171.71|1171.21|1169.96|1169.46|10
1649325300000|2022-04-07 09:55:00|1171.41|1170.91|1171.01|1170.51|1171.41|1170.91|1170.71|1170.21|1
1649325600000|2022-04-07 10:00:00|1171.06|1170.56|1171.16|1170.66|1171.61|1171.11|1170.61|1170.11|14
1649325900000|2022-04-07 10:05:00|1171.11|1170.61|1172.01|1171.51|1172.26|1171.76|1171.11|1170.61|1
1649326200000|2022-04-07 10:10:00|1171.96|1171.46|1171.16|1170.66|1171.96|1171.46|1171.06|1170.56|0
1649326500000|2022-04-07 10:15:00|1171.11|1170.61|1171.41|1170.91|1171.41|1170.91|1170.81|1170.31|0
1649326800000|2022-04-07 10:20:00|1171.51|1171.01|1171.61|1171.11|1171.91|1171.41|1171.46|1170.96|0
1649327100000|2022-04-07 10:25:00|1171.66|1171.16|1171.76|1171.26|1172.21|1171.71|1171.51|1171.01|4
1649327400000|2022-04-07 10:30:00|1171.71|1171.21|1173.06|1172.56|1173.06|1172.56|1171.71|1171.21|1
1649327700000|2022-04-07 10:35:00|1173.11|1172.61|1173.66|1173.16|1173.66|1173.16|1172.86|1172.36|0
1649328000000|2022-04-07 10:40:00|1173.76|1173.26|1173.06|1172.56|1173.86|1173.36|1173.06|1172.56|0
1649328300000|2022-04-07 10:45:00|1173.11|1172.61|1172.11|1171.61|1173.26|1172.76|1171.71|1171.21|0
1649328600000|2022-04-07 10:50:00|1172.06|1171.56|1172.21|1171.71|1172.91|1172.41|1172.01|1171.51|0
1649328900000|2022-04-07 10:55:00|1172.36|1171.86|1171.76|1171.26|1172.76|1172.26|1171.66|1171.16|0
1649329200000|2022-04-07 11:00:00|1171.81|1171.31|1171.96|1171.46|1172.11|1171.61|1171.51|1171.01|0
1649329500000|2022-04-07 11:05:00|1171.91|1171.41|1170.11|1169.61|1172.21|1171.71|1168.36|1167.86|10
1649329800000|2022-04-07 11:10:00|1170.16|1169.66|1171.11|1170.61|1171.66|1171.16|1170.16|1169.66|11
1649330100000|2022-04-07 11:15:00|1171.16|1170.66|1172.31|1171.81|1172.61|1172.11|1171.16|1170.66|10
1649330400000|2022-04-07 11:20:00|1172.26|1171.76|1172.76|1172.26|1173.06|1172.56|1172.21|1171.71|10
1649330700000|2022-04-07 11:25:00|1172.81|1172.31|1172.51|1172.01|1173.21|1172.71|1172.31|1171.81|10
1649331000000|2022-04-07 11:30:00|1172.56|1172.06|1173.26|1172.76|1173.71|1173.21|1172.11|1171.61|4
1649331300000|2022-04-07 11:35:00|1173.21|1172.71|1173.16|1172.66|1173.71|1173.21|1172.76|1172.26|14
1649331600000|2022-04-07 11:40:00|1172.98|1172.48|1172.88|1172.38|1173.38|1172.88|1172.33|1171.83|0
1649331900000|2022-04-07 11:45:00|1173.03|1172.53|1173.03|1172.53|1174.18|1173.68|1172.93|1172.43|30
1649332200000|2022-04-07 11:50:00|1173.13|1172.63|1173.38|1172.88|1173.73|1173.23|1173.03|1172.53|10
1649332500000|2022-04-07 11:55:00|1173.43|1172.93|1172.63|1172.13|1173.63|1173.13|1172.58|1172.08|35
1649332800000|2022-04-07 12:00:00|1172.68|1172.18|1171.93|1171.43|1173.08|1172.58|1171.88|1171.38|13
1649333100000|2022-04-07 12:05:00|1171.88|1171.38|1171.58|1171.08|1172.38|1171.88|1171.53|1171.03|10
1649333400000|2022-04-07 12:10:00|1171.68|1171.18|1171.53|1171.03|1171.83|1171.33|1171.48|1170.98|0
1649333700000|2022-04-07 12:15:00|1171.38|1170.88|1173.03|1172.53|1173.73|1173.23|1171.38|1170.88|10
1649334000000|2022-04-07 12:20:00|1173.13|1172.63|1172.63|1172.13|1173.13|1172.63|1172.23|1171.73|13
1649334300000|2022-04-07 12:25:00|1172.58|1172.08|1172.48|1171.98|1172.68|1172.18|1172.28|1171.78|25
1649334600000|2022-04-07 12:30:00|1172.43|1171.93|1170.58|1170.08|1172.43|1171.93|1170.28|1169.78|13
1649334900000|2022-04-07 12:35:00|1170.63|1170.13|1169.68|1169.18|1170.93|1170.43|1169.63|1169.13|0
1649335200000|2022-04-07 12:40:00|1169.63|1169.13|1169.83|1169.33|1170.28|1169.78|1169.63|1169.13|0
1649335500000|2022-04-07 12:45:00|1169.78|1169.28|1169.03|1168.53|1169.93|1169.43|1168.23|1167.73|12
1649335800000|2022-04-07 12:50:00|1169.13|1168.63|1169.23|1168.73|1169.33|1168.83|1168.43|1167.93|0
1649336100000|2022-04-07 12:55:00|1169.18|1168.68|1168.48|1167.98|1169.18|1168.68|1167.73|1167.23|24
1649336400000|2022-04-07 13:00:00|1168.43|1167.93|1169.43|1168.93|1169.88|1169.38|1168.13|1167.63|86
1649336700000|2022-04-07 13:05:00|1169.38|1168.88|1168.93|1168.43|1169.43|1168.93|1167.78|1167.28|47
1649337000000|2022-04-07 13:10:00|1168.98|1168.48|1168.38|1167.88|1169.83|1169.33|1168.33|1167.83|46
1649337300000|2022-04-07 13:15:00|1168.43|1167.93|1168.13|1167.63|1169.68|1169.18|1167.93|1167.43|25
1649337600000|2022-04-07 13:20:00|1168.18|1167.68|1168.33|1167.83|1169.53|1169.03|1167.78|1167.28|6
1649337900000|2022-04-07 13:25:00|1168.38|1167.88|1168.03|1167.53|1168.88|1168.38|1167.78|1167.28|3
1649338200000|2022-04-07 13:30:00|1168.13|1167.63|1166.33|1165.83|1169.68|1169.18|1166.28|1165.78|163
1649338500000|2022-04-07 13:35:00|1165.98|1165.48|1169.53|1169.03|1169.53|1169.03|1165.98|1165.48|7
1649338800000|2022-04-07 13:40:00|1169.58|1169.08|1169.28|1168.78|1170.28|1169.78|1168.08|1167.58|10
1649339100000|2022-04-07 13:45:00|1169.18|1168.68|1167.78|1167.28|1169.38|1168.88|1167.73|1167.23|74
1649339400000|2022-04-07 13:50:00|1167.73|1167.23|1167.23|1166.73|1168.28|1167.78|1167.23|1166.73|41
1649339700000|2022-04-07 13:55:00|1167.18|1166.68|1167.38|1166.88|1167.43|1166.93|1165.98|1165.48|80
1649340000000|2022-04-07 14:00:00|1167.28|1166.78|1165.48|1164.98|1167.38|1166.88|1165.48|1164.98|102
1649340300000|2022-04-07 14:05:00|1165.53|1165.03|1166.43|1165.93|1166.63|1166.13|1164.73|1164.23|96
1649340600000|2022-04-07 14:10:00|1166.52|1166.02|1165.62|1165.12|1167.82|1167.32|1165.57|1165.07|45
1649340900000|2022-04-07 14:15:00|1165.57|1165.07|1166.69|1164.19|1166.92|1166.42|1165.47|1164.19|74
1649341200000|2022-04-07 14:20:00|1166.37|1163.87|1166.1|1163.6|1166.53|1164.03|1164.97|1162.47|0
1649341500000|2022-04-07 14:25:00|1166.06|1163.56|1165.28|1162.78|1166.96|1164.46|1164.97|1162.47|394
1649341800000|2022-04-07 14:30:00|1165.2|1162.7|1167.08|1164.58|1167.39|1164.89|1165.08|1162.58|0
1649342100000|2022-04-07 14:35:00|1167.16|1164.66|1165.2|1162.7|1168.25|1165.75|1165.05|1162.55|0
1649342400000|2022-04-07 14:40:00|1165.12|1162.62|1162.31|1159.81|1165.2|1162.7|1161.68|1159.18|0
1649342700000|2022-04-07 14:45:00|1162.46|1159.96|1162.23|1159.73|1162.97|1160.47|1161.29|1158.79|0
1649343000000|2022-04-07 14:50:00|1162.15|1159.65|1163.79|1161.29|1164.11|1161.61|1162.15|1159.65|0
1649343300000|2022-04-07 14:55:00|1163.64|1161.14|1163.87|1161.37|1164.65|1162.15|1163.25|1160.75|0
1649343600000|2022-04-07 15:00:00|1163.67|1161.17|1165.05|1162.55|1166.45|1163.95|1163.64|1161.14|0
1649343900000|2022-04-07 15:05:00|1164.81|1162.31|1163.17|1160.67|1165.05|1162.55|1163.01|1160.51|0
1649344200000|2022-04-07 15:10:00|1163.25|1160.75|1163.09|1160.59|1163.6|1161.1|1162.03|1159.53|0
1649344500000|2022-04-07 15:15:00|1163.01|1160.51|1162.7|1160.2|1163.09|1160.59|1161.92|1159.42|0
1649344800000|2022-04-07 15:20:00|1162.54|1160.04|1163.64|1161.14|1164.22|1161.72|1162.39|1159.89|0
1649345100000|2022-04-07 15:25:00|1163.72|1161.22|1161.53|1159.03|1164.42|1161.92|1160.59|1158.09|0
1649345400000|2022-04-07 15:30:00|1161.68|1159.18|1160.51|1158.01|1161.84|1159.34|1159.96|1157.46|0
1649345700000|2022-04-07 15:35:00|1160.59|1158.09|1161.92|1159.42|1162.62|1160.12|1160.59|1158.09|0
1649346000000|2022-04-07 15:40:00|1161.84|1159.34|1161.21|1158.71|1162.46|1159.96|1160.98|1158.48|0
1649346300000|2022-04-07 15:45:00|1161.14|1158.64|1161.14|1158.64|1162.93|1160.43|1161.02|1158.52|0
1649346600000|2022-04-07 15:50:00|1161.06|1158.56|1159.73|1157.23|1161.53|1159.03|1159.57|1157.07|0
1649346900000|2022-04-07 15:55:00|1159.81|1157.31|1160.98|1158.48|1161.37|1158.87|1159.65|1157.15|0
1649347200000|2022-04-07 16:00:00|1160.9|1158.4|1160.74|1158.24|1161.76|1159.26|1160.59|1158.09|0
1649347500000|2022-04-07 16:05:00|1160.9|1158.4|1162.15|1159.65|1162.39|1159.89|1160.74|1158.24|0
1649347800000|2022-04-07 16:10:00|1162.23|1159.73|1162.46|1159.96|1163.56|1161.06|1161.68|1159.18|0
1649348100000|2022-04-07 16:15:00|1162.54|1160.04|1161.45|1158.95|1162.7|1160.2|1161.14|1158.64|0
1649348400000|2022-04-07 16:20:00|1161.37|1158.87|1162|1159.5|1163.01|1160.51|1161.14|1158.64|0
1649348700000|2022-04-07 16:25:00|1161.88|1159.38|1160.98|1158.48|1162.39|1159.89|1160.35|1157.85|0
1649349000000|2022-04-07 16:30:00|1160.9|1158.4|1160.82|1158.32|1161.6|1159.1|1160.43|1157.93|0
1649349300000|2022-04-07 16:35:00|1160.74|1158.24|1160.47|1157.97|1161.68|1159.18|1160.35|1157.85|0
1649349600000|2022-04-07 16:40:00|1160.43|1157.93|1160.12|1157.62|1161.14|1158.64|1160.04|1157.54|0
1649349900000|2022-04-07 16:45:00|1160.2|1157.7|1158.63|1156.13|1160.9|1158.4|1158.63|1156.13|0
1649350200000|2022-04-07 16:50:00|1158.56|1156.06|1159.96|1157.46|1160.74|1158.24|1158.56|1156.06|0
1649350500000|2022-04-07 16:55:00|1159.88|1157.38|1160.82|1158.32|1160.98|1158.48|1159.65|1157.15|0
1649350800000|2022-04-07 17:00:00|1160.74|1158.24|1162.62|1160.12|1163.01|1160.51|1160.43|1157.93|0
1649351100000|2022-04-07 17:05:00|1162.54|1160.04|1163.4|1160.9|1163.4|1160.9|1161.99|1159.49|0
1649351400000|2022-04-07 17:10:00|1163.25|1160.75|1165.36|1162.86|1166.61|1164.11|1163.17|1160.67|0
1649351700000|2022-04-07 17:15:00|1165.43|1162.93|1166.45|1163.95|1167|1164.5|1164.89|1162.39|0
1649352000000|2022-04-07 17:20:00|1166.53|1164.03|1166.37|1163.87|1167.74|1165.24|1166.29|1163.79|0
1649352300000|2022-04-07 17:25:00|1166.61|1164.11|1167.89|1165.39|1168.56|1166.06|1166.37|1163.87|0
1649352600000|2022-04-07 17:30:00|1168.01|1165.51|1167.31|1164.81|1168.64|1166.14|1167.07|1164.57|0
1649352900000|2022-04-07 17:35:00|1167.39|1164.89|1166.68|1164.18|1168.21|1165.71|1166.53|1164.03|0
1649353200000|2022-04-07 17:40:00|1166.61|1164.11|1166.68|1164.18|1167.54|1165.04|1166.53|1164.03|0
1649353500000|2022-04-07 17:45:00|1166.61|1164.11|1166.37|1163.87|1167.93|1165.43|1166.06|1163.56|0
1649353800000|2022-04-07 17:50:00|1166.45|1163.95|1166.76|1164.26|1167.23|1164.73|1165.98|1163.48|0
1649354100000|2022-04-07 17:55:00|1166.61|1164.11|1170.83|1168.33|1171.45|1168.95|1166.53|1164.03|0
1649354400000|2022-04-07 18:00:00|1170.9|1168.4|1171.06|1168.56|1172.15|1169.65|1170.43|1167.93|0
1649354700000|2022-04-07 18:05:00|1170.98|1168.48|1171.61|1169.11|1171.61|1169.11|1169.65|1167.15|0
1649355000000|2022-04-07 18:10:00|1171.53|1169.03|1171.14|1168.64|1172.08|1169.58|1170.59|1168.09|0
1649355300000|2022-04-07 18:15:00|1171.1|1168.6|1169.34|1166.84|1171.45|1168.95|1169.03|1166.53|0
1649355600000|2022-04-07 18:20:00|1169.26|1166.76|1170.51|1168.01|1170.51|1168.01|1169.26|1166.76|0
1649355900000|2022-04-07 18:25:00|1170.59|1168.09|1170.24|1167.74|1173.17|1170.67|1169.93|1167.43|0
1649356200000|2022-04-07 18:30:00|1170.04|1167.54|1170.28|1167.78|1170.67|1168.17|1169.5|1167|0
1649356500000|2022-04-07 18:35:00|1170.36|1167.86|1170.98|1168.48|1171.06|1168.56|1169.3|1166.8|0
1649356800000|2022-04-07 18:40:00|1170.94|1168.44|1171.47|1168.97|1171.78|1169.28|1169.75|1167.25|0
1649357100000|2022-04-07 18:45:00|1171.55|1169.05|1172.64|1170.14|1173.42|1170.92|1170.53|1168.03|0
1649357400000|2022-04-07 18:50:00|1172.56|1170.06|1173.89|1171.39|1174.28|1171.78|1172.09|1169.59|0
1649357700000|2022-04-07 18:55:00|1173.97|1171.47|1176.39|1173.89|1176.94|1174.44|1173.97|1171.47|0
1649358000000|2022-04-07 19:00:00|1176|1173.5|1177.8|1175.3|1178.42|1175.92|1175.84|1173.34|0
1649358300000|2022-04-07 19:05:00|1177.72|1175.22|1178.69|1176.19|1178.89|1176.39|1177.17|1174.67|0
1649358600000|2022-04-07 19:10:00|1178.66|1176.16|1179.75|1177.25|1179.75|1177.25|1178.11|1175.61|0
1649358900000|2022-04-07 19:15:00|1179.83|1177.33|1178.34|1175.84|1180.3|1177.8|1178.11|1175.61|0
1649359200000|2022-04-07 19:20:00|1178.27|1175.77|1176.94|1174.44|1178.3|1175.8|1176.23|1173.73|0
1649359500000|2022-04-07 19:25:00|1177.09|1174.59|1176.51|1174.01|1177.8|1175.3|1176|1173.5|0
1649359800000|2022-04-07 19:30:00|1176.55|1174.05|1178.81|1176.31|1178.97|1176.47|1176.08|1173.58|0
1649360100000|2022-04-07 19:35:00|1178.89|1176.39|1179.2|1176.7|1179.2|1176.7|1178.07|1175.57|0
1649360400000|2022-04-07 19:40:00|1179.28|1176.78|1179.52|1177.02|1180.22|1177.72|1178.11|1175.61|0
1649360700000|2022-04-07 19:45:00|1179.59|1177.09|1178.34|1175.84|1180.77|1178.27|1177.56|1175.06|0
1649361000000|2022-04-07 19:50:00|1177.48|1174.98|1176.31|1173.81|1178.58|1176.08|1175.77|1173.27|0
1649361300000|2022-04-07 19:55:00|1176.27|1173.77|1175.06|1172.56|1176.27|1173.77|1173.97|1171.47|0
1649361600000|2022-04-07 20:00:00|1172.75|1170.25|1172.23|1169.73|1172.93|1170.43|1171.83|1169.33|0
1649361900000|2022-04-07 20:05:00|1172.38|1169.88|1172.45|1169.95|1172.68|1170.18|1172.06|1169.56|0
1649362200000|2022-04-07 20:10:00|1172.46|1169.96|1172.6|1170.1|1173.15|1170.65|1172.45|1169.95|0
1649362500000|2022-04-07 20:15:00|1172.65|1170.15|1172.13|1169.63|1173|1170.5|1172.03|1169.53|0
1649362800000|2022-04-07 20:20:00|1172.06|1169.56|1171.21|1168.71|1172.13|1169.63|1171.13|1168.63|0
1649363100000|2022-04-07 20:25:00|1171.28|1168.78|1171.08|1168.58|1171.36|1168.86|1170.73|1168.23|0
1649363400000|2022-04-07 20:30:00|1171.09|1168.59|1171.36|1168.86|1171.43|1168.93|1170.88|1168.38|0
1649363700000|2022-04-07 20:35:00|1171.43|1168.93|1171.76|1169.26|1171.76|1169.26|1171.28|1168.78|0
1649364000000|2022-04-07 20:40:00|1171.83|1169.33|1171.51|1169.01|1171.83|1169.33|1171.43|1168.93|0
1649364300000|2022-04-07 20:45:00|1171.58|1169.08|1171.83|1169.33|1171.83|1169.33|1171.36|1168.86|0
1649364600000|2022-04-07 20:50:00|1171.91|1169.41|1172.38|1169.88|1172.45|1169.95|1171.91|1169.41|0
1649364900000|2022-04-07 20:55:00|1172.3|1169.8|1171.91|1169.41|1172.38|1169.88|1171.71|1169.21|0
1649365200000|2022-04-07 21:00:00|1171.96|1169.46|1171.93|1169.43|1172.03|1169.53|1171.83|1169.33|0
1649365500000|2022-04-07 21:05:00|1171.98|1169.48|1171.81|1169.31|1172.03|1169.53|1171.81|1169.31|0
1649365800000|2022-04-07 21:10:00|1171.78|1169.28|1171.76|1169.26|1171.78|1169.28|1171.63|1169.13|0
1649366100000|2022-04-07 21:15:00|1171.73|1169.23|1171.53|1169.03|1171.73|1169.23|1171.51|1169.01|0
1649366400000|2022-04-07 21:20:00|1171.58|1169.08|1171.58|1169.08|1171.71|1169.21|1171.53|1169.03|0
1649366700000|2022-04-07 21:25:00|1171.53|1169.03|1171.68|1169.18|1171.93|1169.43|1171.53|1169.03|0
1649367000000|2022-04-07 21:30:00|1171.78|1169.28|1171.81|1169.31|1171.81|1169.31|1171.78|1169.28|0
1649367300000|2022-04-07 21:35:00|1171.86|1169.36|1171.83|1169.33|1171.93|1169.43|1171.76|1169.26|0
1649367600000|2022-04-07 21:40:00|1171.86|1169.36|1171.93|1169.43|1171.93|1169.43|1171.78|1169.28|0
1649367900000|2022-04-07 21:45:00|1171.88|1169.38|1171.93|1169.43|1172.01|1169.51|1171.88|1169.38|0
1649368200000|2022-04-07 21:50:00|1171.91|1169.41|1171.91|1169.41|1171.93|1169.43|1171.88|1169.38|0
1649368500000|2022-04-07 21:55:00|1171.88|1169.38|1171.76|1169.26|1172.01|1169.51|1171.76|1169.26|0
1649368800000|2022-04-07 22:00:00|1171.75|1169.25|1172.45|1169.95|1172.45|1169.95|1171.63|1169.13|0
1649369100000|2022-04-07 22:05:00|1172.38|1169.88|1172.3|1169.8|1172.4|1169.9|1172.06|1169.56|0
1649369400000|2022-04-07 22:10:00|1172.31|1169.81|1172.68|1170.18|1172.85|1170.35|1172.23|1169.73|0
1649369700000|2022-04-07 22:15:00|1172.73|1170.23|1172.45|1169.95|1172.75|1170.25|1172.45|1169.95|0
1649370000000|2022-04-07 22:20:00|1172.46|1169.96|1172.53|1170.03|1172.68|1170.18|1172.45|1169.95|0
1649370300000|2022-04-07 22:25:00|1172.48|1169.98|1172.23|1169.73|1172.48|1169.98|1172.18|1169.68|0
1649370600000|2022-04-07 22:30:00|1172.3|1169.8|1172.13|1169.63|1172.38|1169.88|1172.13|1169.63|0
1649370900000|2022-04-07 22:35:00|1172.23|1169.73|1172.23|1169.73|1172.3|1169.8|1172.13|1169.63|0
1649371200000|2022-04-07 22:40:00|1172.38|1169.88|1172.38|1169.88|1172.38|1169.88|1172.3|1169.8|0
1649371500000|2022-04-07 22:45:00|1172.37|1169.87|1172.23|1169.73|1172.38|1169.88|1172.13|1169.63|0
1649371800000|2022-04-07 22:50:00|1172.18|1169.68|1171.98|1169.48|1172.23|1169.73|1171.91|1169.41|0
1649372100000|2022-04-07 22:55:00|1171.96|1169.46|1172.3|1169.8|1172.3|1169.8|1171.96|1169.46|0
1649372400000|2022-04-07 23:00:00|1172.25|1169.75|1171.98|1169.48|1172.38|1169.88|1171.91|1169.41|0
1649372700000|2022-04-07 23:05:00|1172.03|1169.53|1172.13|1169.63|1172.23|1169.73|1172.03|1169.53|0
1649373000000|2022-04-07 23:10:00|1172.18|1169.68|1173|1170.5|1173.03|1170.53|1172.06|1169.56|0
1649373300000|2022-04-07 23:15:00|1173.03|1170.53|1172.6|1170.1|1173.03|1170.53|1172.58|1170.08|0
1649373600000|2022-04-07 23:20:00|1172.65|1170.15|1172.85|1170.35|1172.93|1170.43|1172.6|1170.1|0
1649373900000|2022-04-07 23:25:00|1172.93|1170.43|1173.15|1170.65|1173.4|1170.9|1172.85|1170.35|0
1649374200000|2022-04-07 23:30:00|1173.2|1170.7|1173|1170.5|1173.23|1170.73|1172.85|1170.35|0
1649374500000|2022-04-07 23:35:00|1173.08|1170.58|1173.23|1170.73|1173.23|1170.73|1172.93|1170.43|0
1649374800000|2022-04-07 23:40:00|1173.2|1170.7|1173.4|1170.9|1173.63|1171.13|1173.15|1170.65|0
1649375100000|2022-04-07 23:45:00|1173.35|1170.85|1173.7|1171.2|1173.7|1171.2|1173.15|1170.65|0
1649375400000|2022-04-07 23:50:00|1173.63|1171.13|1174.02|1171.52|1174.17|1171.67|1173.63|1171.13|0
1649375700000|2022-04-07 23:55:00|1174.03|1171.53|1173.85|1171.35|1174.32|1171.82|1173.85|1171.35|0
1649376000000|2022-04-08 00:00:00|1173.84|1171.34|1174.02|1171.52|1174.1|1171.6|1173.08|1170.58|0
1649376300000|2022-04-08 00:05:00|1173.95|1171.45|1173.85|1171.35|1174.17|1171.67|1173.7|1171.2|0
1649376600000|2022-04-08 00:10:00|1173.77|1171.27|1173.55|1171.05|1173.95|1171.45|1173.48|1170.98|0
1649376900000|2022-04-08 00:15:00|1176.08|1173.58|1174.91|1172.41|1176.08|1173.58|1174.83|1172.33|0
1649377200000|2022-04-08 00:20:00|1174.75|1172.25|1174.67|1172.17|1175.38|1172.88|1174.36|1171.86|0
1649377500000|2022-04-08 00:25:00|1174.59|1172.09|1173.26|1170.76|1174.91|1172.41|1173.18|1170.68|0
1649377800000|2022-04-08 00:30:00|1173.18|1170.68|1173.18|1170.68|1173.65|1171.15|1173.18|1170.68|0
1649378100000|2022-04-08 00:35:00|1173.26|1170.76|1173.65|1171.15|1173.73|1171.23|1173.18|1170.68|0
1649378400000|2022-04-08 00:40:00|1173.57|1171.07|1173.57|1171.07|1173.73|1171.23|1173.5|1171|0
1649378700000|2022-04-08 00:45:00|1173.65|1171.15|1173.57|1171.07|1173.89|1171.39|1173.34|1170.84|0
1649379000000|2022-04-08 00:50:00|1173.5|1171|1173.81|1171.31|1173.92|1171.42|1173.5|1171|0
1649379300000|2022-04-08 00:55:00|1173.73|1171.23|1174.2|1171.7|1174.2|1171.7|1173.5|1171|0
1649379600000|2022-04-08 01:00:00|1174.28|1171.78|1174.28|1171.78|1174.44|1171.94|1174.04|1171.54|0
1649379900000|2022-04-08 01:05:00|1174.36|1171.86|1174.04|1171.54|1174.51|1172.01|1174.04|1171.54|0
1649380200000|2022-04-08 01:10:00|1174.12|1171.62|1173.69|1171.19|1174.12|1171.62|1173.65|1171.15|0
1649380500000|2022-04-08 01:15:00|1173.73|1171.23|1173.5|1171|1173.97|1171.47|1173.26|1170.76|0
1649380800000|2022-04-08 01:20:00|1173.53|1171.03|1173.18|1170.68|1173.81|1171.31|1173.18|1170.68|0
1649381100000|2022-04-08 01:25:00|1173.22|1170.72|1173.34|1170.84|1173.5|1171|1173.18|1170.68|0
1649381400000|2022-04-08 01:30:00|1173.42|1170.92|1173.34|1170.84|1173.5|1171|1173.26|1170.76|0
1649381700000|2022-04-08 01:35:00|1173.26|1170.76|1173.42|1170.92|1173.5|1171|1173.18|1170.68|0
1649382000000|2022-04-08 01:40:00|1173.46|1170.96|1174.04|1171.54|1174.12|1171.62|1173.42|1170.92|0
1649382300000|2022-04-08 01:45:00|1174.12|1171.62|1173.97|1171.47|1174.12|1171.62|1173.97|1171.47|0
1649382600000|2022-04-08 01:50:00|1174.04|1171.54|1173.18|1170.68|1174.04|1171.54|1173.18|1170.68|0
1649382900000|2022-04-08 01:55:00|1173.22|1170.72|1173.26|1170.76|1173.42|1170.92|1173.18|1170.68|0
1649383200000|2022-04-08 02:00:00|1173.22|1170.72|1173.65|1171.15|1173.73|1171.23|1173.18|1170.68|0
1649383500000|2022-04-08 02:05:00|1173.61|1171.11|1173.46|1170.96|1173.81|1171.31|1173.42|1170.92|0
1649383800000|2022-04-08 02:10:00|1173.5|1171|1173.57|1171.07|1173.65|1171.15|1173.26|1170.76|0
1649384100000|2022-04-08 02:15:00|1173.61|1171.11|1173.5|1171|1173.89|1171.39|1173.18|1170.68|0
1649384400000|2022-04-08 02:20:00|1173.57|1171.07|1173.65|1171.15|1173.81|1171.31|1173.5|1171|0
1649384700000|2022-04-08 02:25:00|1173.57|1171.07|1173.97|1171.47|1173.97|1171.47|1173.57|1171.07|0
1649385000000|2022-04-08 02:30:00|1174.04|1171.54|1174.36|1171.86|1174.44|1171.94|1173.89|1171.39|0
1649385300000|2022-04-08 02:35:00|1174.28|1171.78|1174.32|1171.82|1174.36|1171.86|1174.16|1171.66|0
1649385600000|2022-04-08 02:40:00|1174.28|1171.78|1174.91|1172.41|1174.91|1172.41|1174.2|1171.7|0
1649385900000|2022-04-08 02:45:00|1174.98|1172.48|1175.22|1172.72|1175.53|1173.03|1174.91|1172.41|0
1649386200000|2022-04-08 02:50:00|1175.3|1172.8|1175.22|1172.72|1175.38|1172.88|1175.14|1172.64|0
1649386500000|2022-04-08 02:55:00|1175.14|1172.64|1175.38|1172.88|1175.45|1172.95|1175.14|1172.64|0
1649386800000|2022-04-08 03:00:00|1175.45|1172.95|1174.83|1172.33|1175.61|1173.11|1174.75|1172.25|0
1649387100000|2022-04-08 03:05:00|1174.75|1172.25|1175.06|1172.56|1175.06|1172.56|1174.67|1172.17|0
1649387400000|2022-04-08 03:10:00|1174.98|1172.48|1175.3|1172.8|1175.53|1173.03|1174.94|1172.44|0
1649387700000|2022-04-08 03:15:00|1175.22|1172.72|1175.22|1172.72|1175.45|1172.95|1175.14|1172.64|0
1649388000000|2022-04-08 03:20:00|1175.18|1172.68|1175.38|1172.88|1175.61|1173.11|1175.14|1172.64|0
1649388300000|2022-04-08 03:25:00|1175.3|1172.8|1174.98|1172.48|1175.3|1172.8|1174.91|1172.41|0
1649388600000|2022-04-08 03:30:00|1175.02|1172.52|1174.51|1172.01|1175.14|1172.64|1174.12|1171.62|0
1649388900000|2022-04-08 03:35:00|1174.59|1172.09|1174.67|1172.17|1174.75|1172.25|1174.51|1172.01|0
1649389200000|2022-04-08 03:40:00|1174.63|1172.13|1174.91|1172.41|1174.98|1172.48|1174.59|1172.09|0
1649389500000|2022-04-08 03:45:00|1170.12|1167.62|1169.98|1167.48|1170.24|1167.74|1169.98|1167.48|0
1649389800000|2022-04-08 03:50:00|1169.99|1167.49|1169.73|1167.23|1170.23|1167.73|1169.48|1166.98|0
1649390100000|2022-04-08 03:55:00|1169.72|1167.22|1169.74|1167.24|1169.74|1167.24|1169.48|1166.98|0
1649390400000|2022-04-08 04:00:00|1174.51|1172.01|1173.97|1171.47|1174.59|1172.09|1173.97|1171.47|0
1649390700000|2022-04-08 04:05:00|1174.04|1171.54|1173.97|1171.47|1174.2|1171.7|1173.97|1171.47|0
1649391000000|2022-04-08 04:10:00|1174|1171.5|1174.04|1171.54|1174.28|1171.78|1174|1171.5|0
1649391300000|2022-04-08 04:15:00|1174.12|1171.62|1173.73|1171.23|1174.12|1171.62|1173.73|1171.23|0
1649391600000|2022-04-08 04:20:00|1173.81|1171.31|1173.81|1171.31|1173.81|1171.31|1173.57|1171.07|0
1649391900000|2022-04-08 04:25:00|1173.73|1171.23|1174.04|1171.54|1174.12|1171.62|1173.73|1171.23|0
1649392200000|2022-04-08 04:30:00|1174.12|1171.62|1173.97|1171.47|1174.12|1171.62|1173.89|1171.39|0
1649392500000|2022-04-08 04:35:00|1174.04|1171.54|1174.2|1171.7|1174.36|1171.86|1174.04|1171.54|0
1649392800000|2022-04-08 04:40:00|1174.28|1171.78|1173.92|1171.42|1174.44|1171.94|1173.89|1171.39|0
1649393100000|2022-04-08 04:45:00|1173.89|1171.39|1173.57|1171.07|1173.92|1171.42|1173.57|1171.07|0
1649393400000|2022-04-08 04:50:00|1173.65|1171.15|1173.26|1170.76|1173.65|1171.15|1173.26|1170.76|0
1649393700000|2022-04-08 04:55:00|1173.34|1170.84|1173.73|1171.23|1173.73|1171.23|1173.26|1170.76|0
1649394000000|2022-04-08 05:00:00|1173.69|1171.19|1173.57|1171.07|1174.12|1171.62|1173.57|1171.07|0
1649394300000|2022-04-08 05:05:00|1173.5|1171|1173.73|1171.23|1173.73|1171.23|1173.26|1170.76|0
1649394600000|2022-04-08 05:10:00|1173.69|1171.19|1174.51|1172.01|1174.51|1172.01|1173.5|1171|0
1649394900000|2022-04-08 05:15:00|1174.59|1172.09|1175.22|1172.72|1175.3|1172.8|1174.44|1171.94|0
1649395200000|2022-04-08 05:20:00|1175.3|1172.8|1175.22|1172.72|1175.53|1173.03|1174.98|1172.48|0
1649395500000|2022-04-08 05:25:00|1175.14|1172.64|1175.06|1172.56|1175.3|1172.8|1174.83|1172.33|0
1649395800000|2022-04-08 05:30:00|1175.02|1172.52|1175.06|1172.56|1175.14|1172.64|1174.83|1172.33|0
1649396100000|2022-04-08 05:35:00|1175.02|1172.52|1174.91|1172.41|1175.06|1172.56|1174.75|1172.25|0
1649396400000|2022-04-08 05:40:00|1174.83|1172.33|1174.98|1172.48|1174.98|1172.48|1174.67|1172.17|0
1649396700000|2022-04-08 05:45:00|1175.02|1172.52|1175.3|1172.8|1175.38|1172.88|1174.98|1172.48|0
1649397000000|2022-04-08 05:50:00|1175.26|1172.76|1175.77|1173.27|1176.04|1173.54|1175.18|1172.68|0
1649397300000|2022-04-08 05:55:00|1175.69|1173.19|1176.08|1173.58|1176.32|1173.82|1175.69|1173.19|0
1649397600000|2022-04-08 06:00:00|1176.16|1173.66|1175.73|1173.23|1176.55|1174.05|1175.53|1173.03|0
1649397900000|2022-04-08 06:05:00|1175.69|1173.19|1177.02|1174.52|1177.1|1174.6|1175.69|1173.19|0
1649398200000|2022-04-08 06:10:00|1176.94|1174.44|1176.32|1173.82|1176.94|1174.44|1176|1173.5|0
1649398500000|2022-04-08 06:15:00|1176.27|1173.77|1176.55|1174.05|1177.02|1174.52|1176.16|1173.66|0
1649398800000|2022-04-08 06:20:00|1176.51|1174.01|1177.88|1175.38|1177.88|1175.38|1176.43|1173.93|0
1649399100000|2022-04-08 06:25:00|1177.8|1175.3|1177.33|1174.83|1178.12|1175.62|1177.33|1174.83|0
1649399400000|2022-04-08 06:30:00|1177.41|1174.91|1177.88|1175.38|1178.04|1175.54|1177.41|1174.91|0
1649399700000|2022-04-08 06:35:00|1177.8|1175.3|1177.57|1175.07|1178.43|1175.93|1177.41|1174.91|0
1649400000000|2022-04-08 06:40:00|1177.49|1174.99|1177.57|1175.07|1177.65|1175.15|1176.82|1174.32|0
1649400300000|2022-04-08 06:45:00|1177.49|1174.99|1177.88|1175.38|1178|1175.5|1177.25|1174.75|0
1649400600000|2022-04-08 06:50:00|1177.84|1175.34|1178.63|1176.13|1178.86|1176.36|1177.72|1175.22|0
1649400900000|2022-04-08 06:55:00|1178.71|1176.21|1178.86|1176.36|1179.33|1176.83|1178.63|1176.13|0
1649401200000|2022-04-08 07:00:00|1175.99|1173.49|1177.22|1176.72|1178.82|1178.32|1174.64|1172.14|10
1649401500000|2022-04-08 07:05:00|1177.32|1176.82|1179.32|1178.82|1179.32|1178.82|1176.22|1175.72|0
1649401800000|2022-04-08 07:10:00|1179.42|1178.92|1181.22|1180.72|1182.72|1182.22|1179.32|1178.82|0
1649402100000|2022-04-08 07:15:00|1181.17|1180.67|1184.22|1183.72|1184.62|1184.12|1181.17|1180.67|5
1649402400000|2022-04-08 07:20:00|1184.27|1183.77|1185.77|1185.27|1186.02|1185.52|1184.17|1183.67|41
1649402700000|2022-04-08 07:25:00|1185.97|1185.47|1187.27|1186.77|1187.27|1186.77|1185.07|1184.57|20
1649403000000|2022-04-08 07:30:00|1187.32|1186.82|1186.77|1186.27|1187.32|1186.82|1185.87|1185.37|0
1649403300000|2022-04-08 07:35:00|1186.87|1186.37|1186.87|1186.37|1186.97|1186.47|1186.07|1185.57|0
1649403600000|2022-04-08 07:40:00|1187.02|1186.52|1186.67|1186.17|1187.37|1186.87|1186.07|1185.57|1
1649403900000|2022-04-08 07:45:00|1186.52|1186.02|1186.22|1185.72|1186.67|1186.17|1186.22|1185.72|10
1649404200000|2022-04-08 07:50:00|1186.05|1185.55|1187.4|1186.9|1187.85|1187.35|1186.05|1185.55|0
1649404500000|2022-04-08 07:55:00|1187.5|1187|1187.65|1187.15|1187.8|1187.3|1186.75|1186.25|0
1649404800000|2022-04-08 08:00:00|1187.6|1187.1|1187.7|1187.2|1187.95|1187.45|1187.25|1186.75|121
1649405100000|2022-04-08 08:05:00|1187.55|1187.05|1187|1186.5|1187.65|1187.15|1186.7|1186.2|120
1649405400000|2022-04-08 08:10:00|1186.95|1186.45|1187|1186.5|1187.55|1187.05|1186.75|1186.25|0
1649405700000|2022-04-08 08:15:00|1187.15|1186.65|1187.35|1186.85|1187.4|1186.9|1186.65|1186.15|0
1649406000000|2022-04-08 08:20:00|1187.4|1186.9|1188.35|1187.85|1188.55|1188.05|1187.4|1186.9|51
1649406300000|2022-04-08 08:25:00|1188.25|1187.75|1187.55|1187.05|1188.75|1188.25|1187.5|1187|0
1649406600000|2022-04-08 08:30:00|1187.45|1186.95|1188.35|1187.85|1188.7|1188.2|1187.25|1186.75|0
1649406900000|2022-04-08 08:35:00|1188.3|1187.8|1188.45|1187.95|1189.3|1188.8|1188.3|1187.8|0
1649407200000|2022-04-08 08:40:00|1188.35|1187.85|1186.6|1186.1|1188.4|1187.9|1186.6|1186.1|10
1649407500000|2022-04-08 08:45:00|1186.65|1186.15|1186.1|1185.6|1186.85|1186.35|1186.05|1185.55|0
1649407800000|2022-04-08 08:50:00|1186.15|1185.65|1186.35|1185.85|1187.45|1186.95|1186.15|1185.65|0
1649408100000|2022-04-08 08:55:00|1186.3|1185.8|1186.1|1185.6|1186.6|1186.1|1185.8|1185.3|0
1649408400000|2022-04-08 09:00:00|1186.3|1185.8|1186.6|1186.1|1186.65|1186.15|1185.95|1185.45|0
1649408700000|2022-04-08 09:05:00|1186.65|1186.15|1188.15|1187.65|1188.3|1187.8|1186.65|1186.15|129
1649409000000|2022-04-08 09:10:00|1188.1|1187.6|1187.5|1187|1188.5|1188|1187.3|1186.8|0
1649409300000|2022-04-08 09:15:00|1187.55|1187.05|1188.4|1187.9|1188.6|1188.1|1187.55|1187.05|0
1649409600000|2022-04-08 09:20:00|1188.45|1187.95|1188.2|1187.7|1188.95|1188.45|1188.1|1187.6|1
1649409900000|2022-04-08 09:25:00|1188.25|1187.75|1188.55|1188.05|1188.85|1188.35|1188.2|1187.7|0
1649410200000|2022-04-08 09:30:00|1188.7|1188.2|1188.55|1188.05|1188.9|1188.4|1188.25|1187.75|1
1649410500000|2022-04-08 09:35:00|1188.7|1188.2|1189.25|1188.75|1189.65|1189.15|1188.2|1187.7|5
1649410800000|2022-04-08 09:40:00|1189.2|1188.7|1189.2|1188.7|1189.5|1189|1188.85|1188.35|0
1649411100000|2022-04-08 09:45:00|1189.25|1188.75|1190.2|1189.7|1190.5|1190|1188.9|1188.4|10
1649411400000|2022-04-08 09:50:00|1190.25|1189.75|1190.2|1189.7|1190.7|1190.2|1190.2|1189.7|87
1649411700000|2022-04-08 09:55:00|1190.25|1189.75|1190.1|1189.6|1190.4|1189.9|1189.9|1189.4|0
1649412000000|2022-04-08 10:00:00|1190.05|1189.55|1190.05|1189.55|1190.15|1189.65|1189.3|1188.8|0
1649412300000|2022-04-08 10:05:00|1190|1189.5|1190.2|1189.7|1190.7|1190.2|1190|1189.5|1
1649412600000|2022-04-08 10:10:00|1189.9|1189.4|1189.8|1189.3|1190|1189.5|1189.45|1188.95|526
1649412900000|2022-04-08 10:15:00|1189.75|1189.25|1189.35|1188.85|1190.15|1189.65|1188.95|1188.45|20
1649413200000|2022-04-08 10:20:00|1189.3|1188.8|1189.35|1188.85|1190.25|1189.75|1188.95|1188.45|0
1649413500000|2022-04-08 10:25:00|1189.4|1188.9|1188.9|1188.4|1190|1189.5|1188.9|1188.4|0
1649413800000|2022-04-08 10:30:00|1188.95|1188.45|1189|1188.5|1189|1188.5|1188.3|1187.8|0
1649414100000|2022-04-08 10:35:00|1188.95|1188.45|1188.5|1188|1189.2|1188.7|1188.1|1187.6|0
1649414400000|2022-04-08 10:40:00|1188.45|1187.95|1187.85|1187.35|1188.5|1188|1187.85|1187.35|0
1649414700000|2022-04-08 10:45:00|1187.9|1187.4|1187.4|1186.9|1188.2|1187.7|1187.3|1186.8|0
1649415000000|2022-04-08 10:50:00|1187.35|1186.85|1188.4|1187.9|1188.6|1188.1|1187.35|1186.85|0
1649415300000|2022-04-08 10:55:00|1188.45|1187.95|1188.45|1187.95|1188.75|1188.25|1188.3|1187.8|629
1649415600000|2022-04-08 11:00:00|1188.5|1188|1188.8|1188.3|1188.8|1188.3|1187.85|1187.35|0
1649415900000|2022-04-08 11:05:00|1188.75|1188.25|1188.2|1187.7|1188.75|1188.25|1187.7|1187.2|10
1649416200000|2022-04-08 11:10:00|1188.15|1187.65|1187.9|1187.4|1188.9|1188.4|1187.6|1187.1|40
1649416500000|2022-04-08 11:15:00|1187.85|1187.35|1188.45|1187.95|1188.45|1187.95|1187.35|1186.85|0
1649416800000|2022-04-08 11:20:00|1188.5|1188|1188.35|1187.85|1188.65|1188.15|1188.1|1187.6|0
1649417100000|2022-04-08 11:25:00|1188.45|1187.95|1188.55|1188.05|1188.95|1188.45|1188.1|1187.6|10
1649417400000|2022-04-08 11:30:00|1188.45|1187.95|1189.05|1188.55|1189.75|1189.25|1188.45|1187.95|10
1649417700000|2022-04-08 11:35:00|1189.15|1188.65|1190.15|1189.65|1190.7|1190.2|1189.15|1188.65|20
1649418000000|2022-04-08 11:40:00|1190.39|1189.89|1190.29|1189.79|1190.69|1190.19|1190.14|1189.64|52
1649418300000|2022-04-08 11:45:00|1190.24|1189.74|1190.94|1190.44|1190.99|1190.49|1190.09|1189.59|0
1649418600000|2022-04-08 11:50:00|1191.19|1190.69|1191.89|1191.39|1192.39|1191.89|1191.19|1190.69|0
1649418900000|2022-04-08 11:55:00|1191.74|1191.24|1190.99|1190.49|1191.89|1191.39|1190.84|1190.34|516
1649419200000|2022-04-08 12:00:00|1191.04|1190.54|1192.09|1191.59|1192.29|1191.79|1191.04|1190.54|0
1649419500000|2022-04-08 12:05:00|1192.14|1191.64|1191.14|1190.64|1193.19|1192.69|1191.14|1190.64|32
1649419800000|2022-04-08 12:10:00|1191.19|1190.69|1191.39|1190.89|1191.79|1191.29|1191.19|1190.69|0
1649420100000|2022-04-08 12:15:00|1191.34|1190.84|1191.24|1190.74|1191.74|1191.24|1191.19|1190.69|0
1649420400000|2022-04-08 12:20:00|1191.19|1190.69|1192.19|1191.69|1192.34|1191.84|1191.19|1190.69|0
1649420700000|2022-04-08 12:25:00|1192.29|1191.79|1191.19|1190.69|1192.29|1191.79|1191.19|1190.69|791
1649421000000|2022-04-08 12:30:00|1191.24|1190.74|1190.24|1189.74|1191.29|1190.79|1190.24|1189.74|0
1649421300000|2022-04-08 12:35:00|1190.19|1189.69|1190.39|1189.89|1190.64|1190.14|1190.19|1189.69|0
1649421600000|2022-04-08 12:40:00|1190.54|1190.04|1189.94|1189.44|1190.74|1190.24|1189.74|1189.24|0
1649421900000|2022-04-08 12:45:00|1189.89|1189.39|1190.44|1189.94|1190.69|1190.19|1189.89|1189.39|0
1649422200000|2022-04-08 12:50:00|1190.49|1189.99|1190.39|1189.89|1191.04|1190.54|1190.34|1189.84|0
1649422500000|2022-04-08 12:55:00|1190.49|1189.99|1190.24|1189.74|1190.49|1189.99|1190.14|1189.64|0
1649422800000|2022-04-08 13:00:00|1190.19|1189.69|1189.69|1189.19|1190.29|1189.79|1189.69|1189.19|1
1649423100000|2022-04-08 13:05:00|1189.74|1189.24|1190.19|1189.69|1190.19|1189.69|1189.69|1189.19|419
1649423400000|2022-04-08 13:10:00|1190.14|1189.64|1188.54|1188.04|1190.14|1189.64|1188.54|1188.04|6
1649423700000|2022-04-08 13:15:00|1188.49|1187.99|1189.84|1189.34|1189.94|1189.44|1188.19|1187.69|21
1649424000000|2022-04-08 13:20:00|1189.89|1189.39|1188.99|1188.49|1190.34|1189.84|1188.84|1188.34|0
1649424300000|2022-04-08 13:25:00|1188.94|1188.44|1189.99|1189.49|1190.19|1189.69|1188.49|1187.99|0
1649424600000|2022-04-08 13:30:00|1190.04|1189.54|1192.04|1191.54|1192.04|1191.54|1190.04|1189.54|20
1649424900000|2022-04-08 13:35:00|1192.34|1191.84|1191.79|1191.29|1193.94|1193.44|1191.59|1191.09|0
1649425200000|2022-04-08 13:40:00|1191.74|1191.24|1190.79|1190.29|1191.84|1191.34|1190.64|1190.14|10
1649425500000|2022-04-08 13:45:00|1190.74|1190.24|1190.14|1189.64|1190.89|1190.39|1190.14|1189.64|0
1649425800000|2022-04-08 13:50:00|1190.09|1189.59|1189.54|1189.04|1190.29|1189.79|1189.39|1188.89|0
1649426100000|2022-04-08 13:55:00|1189.49|1188.99|1189.79|1189.29|1190.74|1190.24|1189.49|1188.99|0
1649426400000|2022-04-08 14:00:00|1189.64|1189.14|1190.24|1189.74|1191.24|1190.74|1189.59|1189.09|0
1649426700000|2022-04-08 14:05:00|1190.34|1189.84|1190.84|1190.34|1191.49|1190.99|1190.14|1189.64|10
1649427000000|2022-04-08 14:10:00|1190.74|1190.24|1191.64|1191.14|1191.79|1191.29|1190.69|1190.19|232
1649427300000|2022-04-08 14:15:00|1191.69|1191.19|1192.55|1190.05|1192.63|1191.49|1190.59|1190.05|53
1649427600000|2022-04-08 14:20:00|1192.63|1190.13|1193.91|1191.41|1194.39|1191.89|1192.39|1189.89|0
1649427900000|2022-04-08 14:25:00|1193.99|1191.49|1194.95|1192.45|1195.26|1192.76|1193.11|1190.61|0
1649428200000|2022-04-08 14:30:00|1195.03|1192.53|1195.83|1193.33|1196.95|1194.45|1194.63|1192.13|0
1649428500000|2022-04-08 14:35:00|1195.79|1193.29|1195.91|1193.41|1196.63|1194.13|1194.88|1192.38|0
1649428800000|2022-04-08 14:40:00|1195.95|1193.45|1195.11|1192.61|1196.55|1194.05|1194.96|1192.46|0
1649429100000|2022-04-08 14:45:00|1195.04|1192.54|1194.48|1191.98|1196.47|1193.97|1194.08|1191.58|0
1649429400000|2022-04-08 14:50:00|1194.4|1191.9|1199.52|1197.02|1199.99|1197.49|1194.4|1191.9|0
1649429700000|2022-04-08 14:55:00|1199.55|1197.05|1202.55|1200.05|1202.63|1200.13|1199.28|1196.78|0
1649430000000|2022-04-08 15:00:00|1202.39|1199.89|1202.63|1200.13|1204.06|1201.56|1201.43|1198.93|0
1649430300000|2022-04-08 15:05:00|1202.55|1200.05|1202.07|1199.57|1203.19|1200.69|1201.51|1199.01|0
1649430600000|2022-04-08 15:10:00|1201.91|1199.41|1202.71|1200.21|1203.27|1200.77|1201.59|1199.09|0
1649430900000|2022-04-08 15:15:00|1202.79|1200.29|1201.19|1198.69|1202.87|1200.37|1201.03|1198.53|0
1649431200000|2022-04-08 15:20:00|1201.35|1198.85|1200.16|1197.66|1201.35|1198.85|1199.92|1197.42|0
1649431500000|2022-04-08 15:25:00|1200|1197.5|1201.03|1198.53|1201.07|1198.57|1199.92|1197.42|0
1649431800000|2022-04-08 15:30:00|1201.11|1198.61|1201.95|1199.45|1202.71|1200.21|1200.95|1198.45|0
1649432100000|2022-04-08 15:35:00|1201.91|1199.41|1200.87|1198.37|1201.91|1199.41|1199.44|1196.94|0
1649432400000|2022-04-08 15:40:00|1200.79|1198.29|1200.63|1198.13|1201.43|1198.93|1200.08|1197.58|0
1649432700000|2022-04-08 15:45:00|1200.67|1198.17|1201.03|1198.53|1202.47|1199.97|1200|1197.5|0
1649433000000|2022-04-08 15:50:00|1200.99|1198.49|1201.11|1198.61|1202.39|1199.89|1200.71|1198.21|0
1649433300000|2022-04-08 15:55:00|1201.19|1198.69|1201.75|1199.25|1202.47|1199.97|1200.63|1198.13|0
1649433600000|2022-04-08 16:00:00|1201.67|1199.17|1202.15|1199.65|1202.79|1200.29|1201.59|1199.09|0
1649433900000|2022-04-08 16:05:00|1202.23|1199.73|1201.75|1199.25|1202.71|1200.21|1201.11|1198.61|0
1649434200000|2022-04-08 16:10:00|1201.67|1199.17|1201.35|1198.85|1202.87|1200.37|1200.24|1197.74|0
1649434500000|2022-04-08 16:15:00|1201.43|1198.93|1202.63|1200.13|1203.03|1200.53|1200.39|1197.89|0
1649434800000|2022-04-08 16:20:00|1202.55|1200.05|1203.75|1201.25|1204.11|1201.61|1202.55|1200.05|0
1649435100000|2022-04-08 16:25:00|1203.83|1201.33|1204.55|1202.05|1205.19|1202.69|1203.59|1201.09|0
1649435400000|2022-04-08 16:30:00|1204.47|1201.97|1202.71|1200.21|1204.63|1202.13|1202.23|1199.73|0
1649435700000|2022-04-08 16:35:00|1202.79|1200.29|1203.35|1200.85|1203.43|1200.93|1202.39|1199.89|0
1649436000000|2022-04-08 16:40:00|1203.43|1200.93|1202.87|1200.37|1203.99|1201.49|1202.63|1200.13|0
1649436300000|2022-04-08 16:45:00|1202.79|1200.29|1201.92|1199.42|1203.43|1200.93|1201.68|1199.18|0
1649436600000|2022-04-08 16:50:00|1201.88|1199.38|1203.04|1200.54|1203.36|1200.86|1201.44|1198.94|0
1649436900000|2022-04-08 16:55:00|1202.96|1200.46|1203.68|1201.18|1203.92|1201.42|1202.8|1200.3|0
1649437200000|2022-04-08 17:00:00|1203.76|1201.26|1203.12|1200.62|1203.76|1201.26|1202.08|1199.58|0
1649437500000|2022-04-08 17:05:00|1203|1200.5|1202.88|1200.38|1203.12|1200.62|1201.92|1199.42|0
1649437800000|2022-04-08 17:10:00|1202.96|1200.46|1201.36|1198.86|1203.12|1200.62|1201.28|1198.78|0
1649438100000|2022-04-08 17:15:00|1201.28|1198.78|1200.8|1198.3|1201.52|1199.02|1200.6|1198.1|0
1649438400000|2022-04-08 17:20:00|1200.84|1198.34|1201.44|1198.94|1201.92|1199.42|1200.72|1198.22|0
1649438700000|2022-04-08 17:25:00|1201.4|1198.9|1200.64|1198.14|1201.4|1198.9|1200.48|1197.98|0
1649439000000|2022-04-08 17:30:00|1200.68|1198.18|1199.6|1197.1|1200.8|1198.3|1199.6|1197.1|0
1649439300000|2022-04-08 17:35:00|1199.68|1197.18|1199.92|1197.42|1200.56|1198.06|1199.6|1197.1|0
1649439600000|2022-04-08 17:40:00|1199.84|1197.34|1200|1197.5|1200.32|1197.82|1199.04|1196.54|0
1649439900000|2022-04-08 17:45:00|1200.04|1197.54|1198.8|1196.3|1200.04|1197.54|1198.72|1196.22|0
1649440200000|2022-04-08 17:50:00|1198.72|1196.22|1199.36|1196.86|1199.84|1197.34|1198.64|1196.14|0
1649440500000|2022-04-08 17:55:00|1199.28|1196.78|1199.44|1196.94|1199.76|1197.26|1199.04|1196.54|0
1649440800000|2022-04-08 18:00:00|1199.36|1196.86|1198.72|1196.22|1200.16|1197.66|1198.48|1195.98|0
1649441100000|2022-04-08 18:05:00|1198.8|1196.3|1199.84|1197.34|1199.92|1197.42|1198.48|1195.98|0
1649441400000|2022-04-08 18:10:00|1199.92|1197.42|1200.48|1197.98|1200.56|1198.06|1199.76|1197.26|0
1649441700000|2022-04-08 18:15:00|1200.56|1198.06|1199.64|1197.14|1200.56|1198.06|1199.28|1196.78|0
1649442000000|2022-04-08 18:20:00|1199.68|1197.18|1198.56|1196.06|1201|1198.5|1198.48|1195.98|0
1649442300000|2022-04-08 18:25:00|1198.48|1195.98|1196.8|1194.3|1198.48|1195.98|1196|1193.5|0
1649442600000|2022-04-08 18:30:00|1196.88|1194.38|1196.15|1193.65|1196.88|1194.38|1195.83|1193.33|0
1649442900000|2022-04-08 18:35:00|1196.07|1193.57|1197.11|1194.61|1197.59|1195.09|1195.67|1193.17|0
1649443200000|2022-04-08 18:40:00|1197.03|1194.53|1196.63|1194.13|1197.75|1195.25|1196.31|1193.81|0
1649443500000|2022-04-08 18:45:00|1196.79|1194.29|1198.07|1195.57|1198.23|1195.73|1196.47|1193.97|0
1649443800000|2022-04-08 18:50:00|1197.99|1195.49|1199.91|1197.41|1200.39|1197.89|1197.91|1195.41|0
1649444100000|2022-04-08 18:55:00|1199.83|1197.33|1198.79|1196.29|1199.99|1197.49|1198.39|1195.89|0
1649444400000|2022-04-08 19:00:00|1198.63|1196.13|1198.47|1195.97|1199.19|1196.69|1198.15|1195.65|0
1649444700000|2022-04-08 19:05:00|1198.55|1196.05|1197.75|1195.25|1199.19|1196.69|1197.43|1194.93|0
1649445000000|2022-04-08 19:10:00|1197.83|1195.33|1199.19|1196.69|1200.87|1198.37|1197.35|1194.85|0
1649445300000|2022-04-08 19:15:00|1199.11|1196.61|1199.03|1196.53|1201.27|1198.77|1198.63|1196.13|0
1649445600000|2022-04-08 19:20:00|1198.79|1196.29|1199.07|1196.57|1199.75|1197.25|1198.23|1195.73|0
1649445900000|2022-04-08 19:25:00|1199.03|1196.53|1199.75|1197.25|1199.91|1197.41|1198.95|1196.45|0
1649446200000|2022-04-08 19:30:00|1199.91|1197.41|1198.14|1195.64|1200.51|1198.01|1198.06|1195.56|0
1649446500000|2022-04-08 19:35:00|1198.22|1195.72|1197.28|1194.78|1198.3|1195.8|1197.02|1194.52|0
1649446800000|2022-04-08 19:40:00|1197.32|1194.82|1199.16|1196.66|1199.24|1196.74|1196.92|1194.42|0
1649447100000|2022-04-08 19:45:00|1199|1196.5|1196.44|1193.94|1199.72|1197.22|1196.44|1193.94|0
1649447400000|2022-04-08 19:50:00|1196.28|1193.78|1194.74|1192.24|1196.68|1194.18|1194.28|1191.78|0
1649447700000|2022-04-08 19:55:00|1194.66|1192.16|1196.25|1193.75|1196.25|1193.75|1193.14|1190.64|0
1649448000000|2022-04-08 20:00:00|1193.8|1191.3|1193.96|1191.46|1195|1192.5|1193.7|1191.2|0
1649448300000|2022-04-08 20:05:00|1193.95|1191.45|1193.96|1191.46|1194.11|1191.61|1193.47|1190.97|0
1649448600000|2022-04-08 20:10:00|1194.03|1191.53|1193.07|1190.57|1194.03|1191.53|1193.07|1190.57|0
1649448900000|2022-04-08 20:15:00|1193.14|1190.64|1192.76|1190.26|1193.25|1190.75|1192.69|1190.19|0
1649449200000|2022-04-08 20:20:00|1192.69|1190.19|1193.4|1190.9|1193.55|1191.05|1192.51|1190.01|0
1649449500000|2022-04-08 20:25:00|1193.42|1190.92|1193.14|1190.64|1193.47|1190.97|1193.14|1190.64|0
1649449800000|2022-04-08 20:30:00|1193.15|1190.65|1193.14|1190.64|1193.4|1190.9|1192.99|1190.49|0
1649450100000|2022-04-08 20:35:00|1193.15|1190.65|1192.92|1190.42|1193.32|1190.82|1192.92|1190.42|0
1649450400000|2022-04-08 20:40:00|1192.91|1190.41|1192.92|1190.42|1193.07|1190.57|1192.69|1190.19|0
1649450700000|2022-04-08 20:45:00|1192.91|1190.41|1192.92|1190.42|1193.14|1190.64|1192.76|1190.26|0
1649451000000|2022-04-08 20:50:00|1192.97|1190.47|1192.36|1189.86|1192.99|1190.49|1192.21|1189.71|0
1649451300000|2022-04-08 20:55:00|1192.43|1189.93|1193.02|1190.52|1193.12|1190.62|1192.43|1189.93|0
1649628000000|2022-04-10 22:00:00|1166.81|1164.31|1152.15|1149.65|1166.81|1164.31|1152.15|1149.65|0
1649628300000|2022-04-10 22:05:00|1152.14|1149.64|1151.07|1148.57|1152.15|1149.65|1150.96|1148.46|0
1649628600000|2022-04-10 22:10:00|1151.08|1148.58|1151.3|1148.8|1151.5|1149|1151.07|1148.57|0
1649628900000|2022-04-10 22:15:00|1151.29|1148.79|1151.3|1148.8|1151.56|1149.06|1151.21|1148.71|0
1649629200000|2022-04-10 22:20:00|1151.29|1148.79|1150.79|1148.29|1151.29|1148.79|1150.72|1148.22|0
1649629500000|2022-04-10 22:25:00|1150.8|1148.3|1150.79|1148.29|1150.95|1148.45|1150.72|1148.22|0
1649629800000|2022-04-10 22:30:00|1150.81|1148.31|1151.35|1148.85|1151.49|1148.99|1150.81|1148.31|0
1649630100000|2022-04-10 22:35:00|1151.39|1148.89|1151.35|1148.85|1151.67|1149.17|1151.16|1148.66|0
1649630400000|2022-04-10 22:40:00|1151.39|1148.89|1151.3|1148.8|1151.53|1149.03|1151.3|1148.8|0
1649630700000|2022-04-10 22:45:00|1151.31|1148.81|1151.6|1149.1|1151.6|1149.1|1151.31|1148.81|0
1649631000000|2022-04-10 22:50:00|1151.56|1149.06|1151.23|1148.73|1151.67|1149.17|1151.23|1148.73|0
1649631300000|2022-04-10 22:55:00|1151.24|1148.74|1151.3|1148.8|1151.56|1149.06|1151.23|1148.73|0
1649631600000|2022-04-10 23:00:00|1151.31|1148.81|1151.23|1148.73|1151.46|1148.96|1151.02|1148.52|0
1649631900000|2022-04-10 23:05:00|1151.24|1148.74|1151.53|1149.03|1151.53|1149.03|1151.02|1148.52|0
1649632200000|2022-04-10 23:10:00|1151.49|1148.99|1151.35|1148.85|1151.53|1149.03|1151.3|1148.8|0
1649632500000|2022-04-10 23:15:00|1151.34|1148.84|1151.16|1148.66|1151.34|1148.84|1151.02|1148.52|0
1649632800000|2022-04-10 23:20:00|1151.15|1148.65|1150.51|1148.01|1151.15|1148.65|1150.37|1147.87|0
1649633100000|2022-04-10 23:25:00|1150.5|1148|1150.21|1147.71|1150.5|1148|1150.07|1147.57|0
1649633400000|2022-04-10 23:30:00|1150.22|1147.72|1149.81|1147.31|1150.3|1147.8|1149.79|1147.29|0
1649633700000|2022-04-10 23:35:00|1149.79|1147.29|1150.21|1147.71|1150.51|1148.01|1149.56|1147.06|0
1649634000000|2022-04-10 23:40:00|1150.19|1147.69|1150.07|1147.57|1150.37|1147.87|1149.93|1147.43|0
1649634300000|2022-04-10 23:45:00|1150.08|1147.58|1149.93|1147.43|1150.21|1147.71|1149.86|1147.36|0
1649634600000|2022-04-10 23:50:00|1149.92|1147.42|1149.35|1146.85|1149.92|1147.42|1149.27|1146.77|0
1649634900000|2022-04-10 23:55:00|1149.34|1146.84|1148.25|1145.75|1149.35|1146.85|1148.25|1145.75|0
1649635200000|2022-04-11 00:00:00|1148.22|1145.72|1146.93|1144.43|1148.22|1145.72|1146.78|1144.28|0
1649635500000|2022-04-11 00:05:00|1146.97|1144.47|1145.91|1143.41|1147.44|1144.94|1145.48|1142.98|0
1649635800000|2022-04-11 00:10:00|1145.83|1143.33|1147.65|1145.15|1147.87|1145.37|1145.69|1143.19|0
1649636100000|2022-04-11 00:15:00|1147.66|1145.16|1150.21|1147.71|1150.44|1147.94|1147.66|1145.16|0
1649636400000|2022-04-11 00:20:00|1150.28|1147.78|1151.14|1148.64|1151.14|1148.64|1149.96|1147.46|0
1649636700000|2022-04-11 00:25:00|1151.13|1148.63|1152.11|1149.61|1152.34|1149.84|1151.13|1148.63|0
1649637000000|2022-04-11 00:30:00|1152.12|1149.62|1153.06|1150.56|1153.08|1150.58|1152.11|1149.61|0
1649637300000|2022-04-11 00:35:00|1153.07|1150.57|1153.53|1151.03|1153.53|1151.03|1153.04|1150.54|0
1649637600000|2022-04-11 00:40:00|1153.6|1151.1|1153.53|1151.03|1154.03|1151.53|1153.31|1150.81|0
1649637900000|2022-04-11 00:45:00|1153.54|1151.04|1153.78|1151.28|1154.02|1151.52|1153.31|1150.81|0
1649638200000|2022-04-11 00:50:00|1153.81|1151.31|1154.41|1151.91|1154.77|1152.27|1153.78|1151.28|0
1649638500000|2022-04-11 00:55:00|1154.37|1151.87|1154.52|1152.02|1154.75|1152.25|1154.26|1151.76|0
1649638800000|2022-04-11 01:00:00|1154.51|1152.01|1154.3|1151.8|1154.76|1152.26|1154.28|1151.78|0
1649639100000|2022-04-11 01:05:00|1154.31|1151.81|1154.79|1152.29|1154.8|1152.3|1154.3|1151.8|0
1649639400000|2022-04-11 01:10:00|1154.78|1152.28|1154.79|1152.29|1155.03|1152.53|1154.54|1152.04|0
1649639700000|2022-04-11 01:15:00|1154.8|1152.3|1154.07|1151.57|1154.8|1152.3|1153.83|1151.33|0
1649640000000|2022-04-11 01:20:00|1154.06|1151.56|1154.29|1151.79|1154.54|1152.04|1154.04|1151.54|0
1649640300000|2022-04-11 01:25:00|1154.3|1151.8|1153.56|1151.06|1154.3|1151.8|1153.56|1151.06|0
1649640600000|2022-04-11 01:30:00|1153.55|1151.05|1152.11|1149.61|1153.57|1151.07|1151.85|1149.35|0
1649640900000|2022-04-11 01:35:00|1152.1|1149.6|1151.81|1149.31|1152.1|1149.6|1151.59|1149.09|0
1649641200000|2022-04-11 01:40:00|1151.73|1149.23|1151.36|1148.86|1151.81|1149.31|1150.86|1148.36|0
1649641500000|2022-04-11 01:45:00|1151.35|1148.85|1150.28|1147.78|1151.36|1148.86|1149.83|1147.33|0
1649641800000|2022-04-11 01:50:00|1150.21|1147.71|1149.57|1147.07|1150.32|1147.82|1149.32|1146.82|0
1649642100000|2022-04-11 01:55:00|1149.56|1147.06|1150.03|1147.53|1150.03|1147.53|1148.84|1146.34|0
1649642400000|2022-04-11 02:00:00|1150.02|1147.52|1149.54|1147.04|1150.28|1147.78|1149.42|1146.92|0
1649642700000|2022-04-11 02:05:00|1149.53|1147.03|1149.78|1147.28|1150.28|1147.78|1149.29|1146.79|0
1649643000000|2022-04-11 02:10:00|1149.79|1147.29|1149.55|1147.05|1150.03|1147.53|1149.29|1146.79|0
1649643300000|2022-04-11 02:15:00|1149.54|1147.04|1147.73|1145.23|1149.55|1147.05|1147.48|1144.98|0
1649643600000|2022-04-11 02:20:00|1147.72|1145.22|1147.95|1145.45|1148.22|1145.72|1147.48|1144.98|0
1649643900000|2022-04-11 02:25:00|1147.96|1145.46|1148.68|1146.18|1148.92|1146.42|1147.95|1145.45|0
1649644200000|2022-04-11 02:30:00|1148.67|1146.17|1148.23|1145.73|1148.92|1146.42|1148.21|1145.71|0
1649644500000|2022-04-11 02:35:00|1148.46|1145.96|1148.96|1146.46|1148.96|1146.46|1148.21|1145.71|0
1649644800000|2022-04-11 02:40:00|1148.95|1146.45|1148.96|1146.46|1148.96|1146.46|1148.47|1145.97|0
1649645100000|2022-04-11 02:45:00|1148.97|1146.47|1148.25|1145.75|1148.97|1146.47|1148.25|1145.75|0
1649645400000|2022-04-11 02:50:00|1148.26|1145.76|1148.25|1145.75|1148.28|1145.78|1147.77|1145.27|0
1649645700000|2022-04-11 02:55:00|1148.26|1145.76|1147.76|1145.26|1148.26|1145.76|1147.63|1145.13|0
1649646000000|2022-04-11 03:00:00|1147.75|1145.25|1148.95|1146.45|1149.07|1146.57|1147.75|1145.25|0
1649646300000|2022-04-11 03:05:00|1148.96|1146.46|1149.18|1146.68|1149.45|1146.95|1148.95|1146.45|0
1649646600000|2022-04-11 03:10:00|1149.16|1146.66|1148.43|1145.93|1149.16|1146.66|1148.43|1145.93|0
1649646900000|2022-04-11 03:15:00|1148.42|1145.92|1148.44|1145.94|1148.45|1145.95|1147.95|1145.45|0
1649647200000|2022-04-11 03:20:00|1148.52|1146.02|1148.67|1146.17|1148.9|1146.4|1148.42|1145.92|0
1649647500000|2022-04-11 03:25:00|1148.68|1146.18|1147.68|1145.18|1148.68|1146.18|1147.43|1144.93|0
1649647800000|2022-04-11 03:30:00|1147.69|1145.19|1147.16|1144.66|1147.92|1145.42|1146.45|1143.95|0
1649648100000|2022-04-11 03:35:00|1147.17|1144.67|1147.63|1145.13|1147.63|1145.13|1147.17|1144.67|0
1649648400000|2022-04-11 03:40:00|1147.62|1145.12|1147.13|1144.63|1147.64|1145.14|1147.13|1144.63|0
1649648700000|2022-04-11 03:45:00|1147.14|1144.64|1147.41|1144.91|1147.65|1145.15|1146.65|1144.15|0
1649649000000|2022-04-11 03:50:00|1147.42|1144.92|1147.68|1145.18|1147.68|1145.18|1147.29|1144.79|0
1649649300000|2022-04-11 03:55:00|1147.67|1145.17|1147.96|1145.46|1148.43|1145.93|1147.67|1145.17|0
1649649600000|2022-04-11 04:00:00|1147.97|1145.47|1148.23|1145.73|1148.45|1145.95|1147.97|1145.47|0
1649649900000|2022-04-11 04:05:00|1148.19|1145.69|1148.72|1146.22|1148.95|1146.45|1148.11|1145.61|0
1649650200000|2022-04-11 04:10:00|1148.73|1146.23|1148.69|1146.19|1148.73|1146.23|1148.46|1145.96|0
1649650500000|2022-04-11 04:15:00|1148.68|1146.18|1148.69|1146.19|1148.94|1146.44|1148.68|1146.18|0
1649650800000|2022-04-11 04:20:00|1148.7|1146.2|1148.7|1146.2|1148.95|1146.45|1148.69|1146.19|0
1649651100000|2022-04-11 04:25:00|1148.69|1146.19|1148.64|1146.14|1148.69|1146.19|1148.39|1145.89|0
1649651400000|2022-04-11 04:30:00|1148.6|1146.1|1147.67|1145.17|1148.6|1146.1|1147.67|1145.17|0
1649651700000|2022-04-11 04:35:00|1147.66|1145.16|1147.7|1145.2|1147.93|1145.43|1147.66|1145.16|0
1649652000000|2022-04-11 04:40:00|1147.71|1145.21|1147.73|1145.23|1147.97|1145.47|1147.7|1145.2|0
1649652300000|2022-04-11 04:45:00|1147.72|1145.22|1147.73|1145.23|1147.74|1145.24|1147.49|1144.99|0
1649652600000|2022-04-11 04:50:00|1147.74|1145.24|1147.19|1144.69|1147.74|1145.24|1147.19|1144.69|0
1649652900000|2022-04-11 04:55:00|1147.2|1144.7|1146.66|1144.16|1147.2|1144.7|1146.66|1144.16|0
1649653200000|2022-04-11 05:00:00|1146.67|1144.17|1146.66|1144.16|1146.93|1144.43|1146.66|1144.16|0
1649653500000|2022-04-11 05:05:00|1146.67|1144.17|1147.65|1145.15|1147.89|1145.39|1146.67|1144.17|0
1649653800000|2022-04-11 05:10:00|1147.66|1145.16|1147.11|1144.61|1147.78|1145.28|1146.9|1144.4|0
1649654100000|2022-04-11 05:15:00|1147.12|1144.62|1147.39|1144.89|1147.39|1144.89|1147.12|1144.62|0
1649654400000|2022-04-11 05:20:00|1147.41|1144.91|1145.91|1143.41|1147.88|1145.38|1145.91|1143.41|0
1649654700000|2022-04-11 05:25:00|1145.99|1143.49|1146.41|1143.91|1146.41|1143.91|1145.99|1143.49|0
1649655000000|2022-04-11 05:30:00|1146.48|1143.98|1146.22|1143.72|1147.2|1144.7|1146.21|1143.71|0
1649655300000|2022-04-11 05:35:00|1146.23|1143.73|1147.46|1144.96|1147.46|1144.96|1146.21|1143.71|0
1649655600000|2022-04-11 05:40:00|1147.45|1144.95|1147.44|1144.94|1147.94|1145.44|1147.21|1144.71|0
1649655900000|2022-04-11 05:45:00|1147.43|1144.93|1146.93|1144.43|1147.67|1145.17|1146.79|1144.29|0
1649656200000|2022-04-11 05:50:00|1146.92|1144.42|1148.85|1146.35|1148.86|1146.36|1146.92|1144.42|0
1649656500000|2022-04-11 05:55:00|1148.77|1146.27|1149.6|1147.1|1149.6|1147.1|1148.36|1145.86|0
1649656800000|2022-04-11 06:00:00|1149.61|1147.11|1150.81|1148.31|1151.01|1148.51|1149.58|1147.08|0
1649657100000|2022-04-11 06:05:00|1150.8|1148.3|1149.58|1147.08|1150.82|1148.32|1149.35|1146.85|0
1649657400000|2022-04-11 06:10:00|1149.55|1147.05|1151.38|1148.88|1151.85|1149.35|1149.36|1146.86|0
1649657700000|2022-04-11 06:15:00|1151.34|1148.84|1152.8|1150.3|1152.81|1150.31|1151.13|1148.63|0
1649658000000|2022-04-11 06:20:00|1152.73|1150.23|1154.22|1151.72|1154.45|1151.95|1152.3|1149.8|0
1649658300000|2022-04-11 06:25:00|1154.26|1151.76|1153.51|1151.01|1154.47|1151.97|1152.55|1150.05|0
1649658600000|2022-04-11 06:30:00|1153.52|1151.02|1152.54|1150.04|1153.52|1151.02|1152.53|1150.03|0
1649658900000|2022-04-11 06:35:00|1152.55|1150.05|1152.78|1150.28|1152.8|1150.3|1151.96|1149.46|0
1649659200000|2022-04-11 06:40:00|1152.71|1150.21|1153.26|1150.76|1153.73|1151.23|1152.3|1149.8|0
1649659500000|2022-04-11 06:45:00|1153.22|1150.72|1152.56|1150.06|1153.28|1150.78|1152.56|1150.06|0
1649659800000|2022-04-11 06:50:00|1152.57|1150.07|1151.61|1149.11|1152.57|1150.07|1151.36|1148.86|0
1649660100000|2022-04-11 06:55:00|1151.65|1149.15|1150.56|1148.06|1151.84|1149.34|1150.08|1147.58|0
1649660400000|2022-04-11 07:00:00|1150.63|1148.13|1152.53|1150.03|1154.15|1151.65|1149.86|1147.36|0
1649660700000|2022-04-11 07:05:00|1152.57|1150.07|1186.75|1186.25|1189.15|1188.65|1150.9|1148.4|16
1649661000000|2022-04-11 07:10:00|1187.3|1186.8|1186.3|1185.8|1187.3|1186.8|1185.5|1185|0
1649661300000|2022-04-11 07:15:00|1186.49|1185.99|1186.24|1185.74|1187.04|1186.54|1185.24|1184.74|28
1649661600000|2022-04-11 07:20:00|1186.14|1185.64|1184.84|1184.34|1186.69|1186.19|1184.14|1183.64|0
1649661900000|2022-04-11 07:25:00|1184.89|1184.39|1190.09|1189.59|1190.24|1189.74|1184.84|1184.34|11
1649662200000|2022-04-11 07:30:00|1190.14|1189.64|1192.79|1192.29|1194.24|1193.74|1189.84|1189.34|0
1649662500000|2022-04-11 07:35:00|1192.84|1192.34|1192.94|1192.44|1193.59|1193.09|1191.94|1191.44|0
1649662800000|2022-04-11 07:40:00|1192.99|1192.49|1191.94|1191.44|1193.94|1193.44|1191.79|1191.29|0
1649663100000|2022-04-11 07:45:00|1191.89|1191.39|1193.34|1192.84|1193.34|1192.84|1191.39|1190.89|0
1649663400000|2022-04-11 07:50:00|1193.19|1192.69|1192.84|1192.34|1193.39|1192.89|1192.54|1192.04|15
1649663700000|2022-04-11 07:55:00|1192.89|1192.39|1192.04|1191.54|1193.09|1192.59|1191.29|1190.79|1
1649664000000|2022-04-11 08:00:00|1191.99|1191.49|1194.19|1193.69|1194.29|1193.79|1191.89|1191.39|1
1649664300000|2022-04-11 08:05:00|1194.14|1193.64|1193.29|1192.79|1194.79|1194.29|1192.19|1191.69|0
1649664600000|2022-04-11 08:10:00|1193.34|1192.84|1193.29|1192.79|1194.04|1193.54|1192.49|1191.99|0
1649664900000|2022-04-11 08:15:00|1193.24|1192.74|1191.54|1191.04|1193.29|1192.79|1191.29|1190.79|1
1649665200000|2022-04-11 08:20:00|1191.64|1191.14|1191.59|1191.09|1191.84|1191.34|1190.24|1189.74|263
1649665500000|2022-04-11 08:25:00|1191.54|1191.04|1191.14|1190.64|1191.64|1191.14|1189.99|1189.49|1
1649665800000|2022-04-11 08:30:00|1191.09|1190.59|1191.34|1190.84|1191.44|1190.94|1190.14|1189.64|0
1649666100000|2022-04-11 08:35:00|1191.29|1190.79|1192.24|1191.74|1192.59|1192.09|1190.79|1190.29|4
1649666400000|2022-04-11 08:40:00|1192.14|1191.64|1191.19|1190.69|1193.14|1192.64|1191.19|1190.69|16
1649666700000|2022-04-11 08:45:00|1190.89|1190.39|1191.34|1190.84|1191.49|1190.99|1190.79|1190.29|2
1649667000000|2022-04-11 08:50:00|1191.24|1190.74|1190.74|1190.24|1191.24|1190.74|1190.39|1189.89|1
1649667300000|2022-04-11 08:55:00|1190.79|1190.29|1191.14|1190.64|1192.24|1191.74|1190.79|1190.29|14
1649667600000|2022-04-11 09:00:00|1191.09|1190.59|1192.34|1191.84|1192.74|1192.24|1190.59|1190.09|4
1649667900000|2022-04-11 09:05:00|1192.39|1191.89|1191.84|1191.34|1192.39|1191.89|1191.69|1191.19|2
1649668200000|2022-04-11 09:10:00|1191.94|1191.44|1190.84|1190.34|1192.24|1191.74|1190.79|1190.29|2
1649668500000|2022-04-11 09:15:00|1190.94|1190.44|1191.94|1191.44|1192.04|1191.54|1190.74|1190.24|2
1649668800000|2022-04-11 09:20:00|1191.99|1191.49|1191.09|1190.59|1192.04|1191.54|1191.09|1190.59|0
1649669100000|2022-04-11 09:25:00|1191.14|1190.64|1192.19|1191.69|1192.24|1191.74|1191.09|1190.59|2
1649669400000|2022-04-11 09:30:00|1192.24|1191.74|1193.14|1192.64|1193.34|1192.84|1192.19|1191.69|2
1649669700000|2022-04-11 09:35:00|1193.19|1192.69|1193.59|1193.09|1193.79|1193.29|1192.99|1192.49|1
1649670000000|2022-04-11 09:40:00|1193.64|1193.14|1192.54|1192.04|1193.64|1193.14|1192.19|1191.69|20
1649670300000|2022-04-11 09:45:00|1192.49|1191.99|1192.29|1191.79|1194.19|1193.69|1191.69|1191.19|0
1649670600000|2022-04-11 09:50:00|1192.89|1192.39|1193.44|1192.94|1193.89|1193.39|1191.94|1191.44|0
1649670900000|2022-04-11 09:55:00|1193.49|1192.99|1193.69|1193.19|1195.34|1194.84|1193.14|1192.64|529
1649671200000|2022-04-11 10:00:00|1193.74|1193.24|1194.09|1193.59|1194.89|1194.39|1193.59|1193.09|18
1649671500000|2022-04-11 10:05:00|1194.14|1193.64|1193.64|1193.14|1194.64|1194.14|1193.64|1193.14|60
1649671800000|2022-04-11 10:10:00|1193.59|1193.09|1192.64|1192.14|1193.64|1193.14|1192.59|1192.09|0
1649672100000|2022-04-11 10:15:00|1192.59|1192.09|1193.34|1192.84|1193.74|1193.24|1192.39|1191.89|10
1649672400000|2022-04-11 10:20:00|1193.39|1192.89|1192.84|1192.34|1193.74|1193.24|1192.74|1192.24|1
1649672700000|2022-04-11 10:25:00|1192.89|1192.39|1192.34|1191.84|1192.94|1192.44|1192.24|1191.74|0
1649673000000|2022-04-11 10:30:00|1192.39|1191.89|1192.99|1192.49|1193.34|1192.84|1192.39|1191.89|1
1649673300000|2022-04-11 10:35:00|1192.94|1192.44|1192.09|1191.59|1193.09|1192.59|1192.09|1191.59|1500
1649673600000|2022-04-11 10:40:00|1192.14|1191.64|1191.44|1190.94|1192.69|1192.19|1191.24|1190.74|2
1649673900000|2022-04-11 10:45:00|1191.39|1190.89|1191.19|1190.69|1191.79|1191.29|1190.59|1190.09|3
1649674200000|2022-04-11 10:50:00|1191.09|1190.59|1191.44|1190.94|1191.44|1190.94|1190.69|1190.19|0
1649674500000|2022-04-11 10:55:00|1191.49|1190.99|1191.74|1191.24|1192.19|1191.69|1191.29|1190.79|0
1649674800000|2022-04-11 11:00:00|1191.79|1191.29|1192.04|1191.54|1192.09|1191.59|1191.59|1191.09|46
1649675100000|2022-04-11 11:05:00|1191.99|1191.49|1190.79|1190.29|1192.04|1191.54|1190.44|1189.94|30
1649675400000|2022-04-11 11:10:00|1190.64|1190.14|1190.39|1189.89|1190.89|1190.39|1189.84|1189.34|0
1649675700000|2022-04-11 11:15:00|1190.19|1189.69|1188.79|1188.29|1190.39|1189.89|1188.69|1188.19|0
1649676000000|2022-04-11 11:20:00|1188.74|1188.24|1188.64|1188.14|1189.39|1188.89|1188.59|1188.09|2
1649676300000|2022-04-11 11:25:00|1188.74|1188.24|1187.89|1187.39|1188.79|1188.29|1187.69|1187.19|0
1649676600000|2022-04-11 11:30:00|1187.94|1187.44|1188.34|1187.84|1188.59|1188.09|1187.89|1187.39|3
1649676900000|2022-04-11 11:35:00|1188.29|1187.79|1187.14|1186.64|1188.44|1187.94|1187.14|1186.64|1255
1649677200000|2022-04-11 11:40:00|1187.27|1186.77|1185.87|1185.37|1187.37|1186.87|1185.37|1184.87|0
1649677500000|2022-04-11 11:45:00|1185.77|1185.27|1185.47|1184.97|1185.87|1185.37|1185.17|1184.67|0
1649677800000|2022-04-11 11:50:00|1185.37|1184.87|1184.97|1184.47|1185.37|1184.87|1184.67|1184.17|0
1649678100000|2022-04-11 11:55:00|1184.92|1184.42|1184.87|1184.37|1185.57|1185.07|1184.47|1183.97|370
1649678400000|2022-04-11 12:00:00|1185.32|1184.82|1183.87|1183.37|1185.32|1184.82|1183.72|1183.22|0
1649678700000|2022-04-11 12:05:00|1183.77|1183.27|1184.57|1184.07|1185.02|1184.52|1183.52|1183.02|10
1649679000000|2022-04-11 12:10:00|1184.67|1184.17|1183.97|1183.47|1185.17|1184.67|1183.87|1183.37|0
1649679300000|2022-04-11 12:15:00|1184.02|1183.52|1184.77|1184.27|1184.77|1184.27|1183.17|1182.67|0
1649679600000|2022-04-11 12:20:00|1184.82|1184.32|1184.82|1184.32|1184.87|1184.37|1183.92|1183.42|20
1649679900000|2022-04-11 12:25:00|1184.52|1184.02|1184.47|1183.97|1184.82|1184.32|1183.92|1183.42|0
1649680200000|2022-04-11 12:30:00|1184.97|1184.47|1184.42|1183.92|1185.02|1184.52|1184.37|1183.87|0
1649680500000|2022-04-11 12:35:00|1184.37|1183.87|1183.57|1183.07|1184.42|1183.92|1183.37|1182.87|0
1649680800000|2022-04-11 12:40:00|1183.62|1183.12|1184.17|1183.67|1184.32|1183.82|1183.07|1182.57|10
1649681100000|2022-04-11 12:45:00|1184.27|1183.77|1184.72|1184.22|1185.07|1184.57|1184.17|1183.67|0
1649681400000|2022-04-11 12:50:00|1184.77|1184.27|1183.52|1183.02|1184.77|1184.27|1183.47|1182.97|0
1649681700000|2022-04-11 12:55:00|1183.47|1182.97|1183.32|1182.82|1183.77|1183.27|1182.87|1182.37|0
1649682000000|2022-04-11 13:00:00|1183.27|1182.77|1185.82|1185.32|1185.87|1185.37|1183.02|1182.52|1
1649682300000|2022-04-11 13:05:00|1185.92|1185.42|1185.02|1184.52|1186.37|1185.87|1185.02|1184.52|0
1649682600000|2022-04-11 13:10:00|1184.97|1184.47|1183.37|1182.87|1185.07|1184.57|1183.32|1182.82|1
1649682900000|2022-04-11 13:15:00|1183.42|1182.92|1184.12|1183.62|1184.57|1184.07|1183.37|1182.87|7
1649683200000|2022-04-11 13:20:00|1183.92|1183.42|1183.62|1183.12|1184.37|1183.87|1183.02|1182.52|0
1649683500000|2022-04-11 13:25:00|1183.72|1183.22|1183.97|1183.47|1184.17|1183.67|1183.12|1182.62|0
1649683800000|2022-04-11 13:30:00|1184.07|1183.57|1182.47|1181.97|1185.77|1185.27|1181.62|1181.12|10
1649684100000|2022-04-11 13:35:00|1182.57|1182.07|1178.92|1178.42|1183.72|1183.22|1178.52|1178.02|20
1649684400000|2022-04-11 13:40:00|1178.87|1178.37|1177.22|1176.72|1179.22|1178.72|1176.77|1176.27|10
1649684700000|2022-04-11 13:45:00|1177.12|1176.62|1177.27|1176.77|1178.67|1178.17|1176.92|1176.42|240
1649685000000|2022-04-11 13:50:00|1177.22|1176.72|1177.47|1176.97|1177.92|1177.42|1176.87|1176.37|0
1649685300000|2022-04-11 13:55:00|1177.52|1177.02|1178.72|1178.22|1179.42|1178.92|1177.37|1176.87|0
1649685600000|2022-04-11 14:00:00|1178.77|1178.27|1177.62|1177.12|1178.97|1178.47|1176.27|1175.77|234
1649685900000|2022-04-11 14:05:00|1177.67|1177.17|1177.77|1177.27|1179.02|1178.52|1176.97|1176.47|0
1649686200000|2022-04-11 14:10:00|1177.63|1177.13|1177.63|1177.13|1179.33|1178.83|1177.53|1177.03|127
1649686500000|2022-04-11 14:15:00|1177.53|1177.03|1179.12|1176.62|1179.12|1178.53|1177.13|1176.41|3
1649686800000|2022-04-11 14:20:00|1179.14|1176.64|1179.42|1176.92|1180.55|1178.05|1178.83|1176.33|0
1649687100000|2022-04-11 14:25:00|1179.44|1176.94|1177.5|1175|1179.79|1177.29|1176.45|1173.95|6853
1649687400000|2022-04-11 14:30:00|1177.48|1174.98|1177.63|1175.13|1177.94|1175.44|1176.85|1174.35|0
1649687700000|2022-04-11 14:35:00|1177.61|1175.11|1176.6|1174.1|1178.11|1175.61|1176.46|1173.96|0
1649688000000|2022-04-11 14:40:00|1176.58|1174.08|1175.74|1173.24|1176.81|1174.31|1175.43|1172.93|0
1649688300000|2022-04-11 14:45:00|1175.76|1173.26|1176.11|1173.61|1176.54|1174.04|1175.62|1173.12|0
1649688600000|2022-04-11 14:50:00|1176.13|1173.63|1176.93|1174.43|1177.21|1174.71|1176.07|1173.57|0
1649688900000|2022-04-11 14:55:00|1176.89|1174.39|1176.85|1174.35|1177.4|1174.9|1176.39|1173.89|0
1649689200000|2022-04-11 15:00:00|1176.83|1174.33|1176.33|1173.83|1177.18|1174.68|1175.8|1173.3|0
1649689500000|2022-04-11 15:05:00|1176.32|1173.82|1175.47|1172.97|1176.34|1173.84|1175.24|1172.74|0
1649689800000|2022-04-11 15:10:00|1175.45|1172.95|1174.1|1171.6|1175.76|1173.26|1173.62|1171.12|0
1649690100000|2022-04-11 15:15:00|1174.11|1171.61|1175.12|1172.62|1175.26|1172.76|1173.64|1171.14|0
1649690400000|2022-04-11 15:20:00|1175.1|1172.6|1174.36|1171.86|1175.1|1172.6|1174.13|1171.63|0
1649690700000|2022-04-11 15:25:00|1174.34|1171.84|1174.58|1172.08|1174.99|1172.49|1173.87|1171.37|0
1649691000000|2022-04-11 15:30:00|1174.57|1172.07|1176.41|1173.91|1176.47|1173.97|1174.52|1172.02|0
1649691300000|2022-04-11 15:35:00|1176.43|1173.93|1176.63|1174.13|1177.36|1174.86|1176.39|1173.89|0
1649691600000|2022-04-11 15:40:00|1176.65|1174.15|1177.08|1174.58|1177.22|1174.72|1176.5|1174|0
1649691900000|2022-04-11 15:45:00|1177.1|1174.6|1176.33|1173.83|1177.46|1174.96|1176.02|1173.52|0
1649692200000|2022-04-11 15:50:00|1176.35|1173.85|1176.81|1174.31|1177.16|1174.66|1175.96|1173.46|0
1649692500000|2022-04-11 15:55:00|1176.77|1174.27|1176.17|1173.67|1176.91|1174.41|1175.7|1173.2|0
1649692800000|2022-04-11 16:00:00|1176.15|1173.65|1175.68|1173.18|1176.17|1173.67|1175.08|1172.58|0
1649693100000|2022-04-11 16:05:00|1175.66|1173.16|1175.57|1173.07|1176.1|1173.6|1175.47|1172.97|0
1649693400000|2022-04-11 16:10:00|1175.59|1173.09|1175.2|1172.7|1175.86|1173.36|1175.12|1172.62|0
1649693700000|2022-04-11 16:15:00|1175.22|1172.72|1175.59|1173.09|1175.66|1173.16|1174.89|1172.39|0
1649694000000|2022-04-11 16:20:00|1175.49|1172.99|1175.37|1172.87|1176|1173.5|1175.31|1172.81|0
1649694300000|2022-04-11 16:25:00|1175.35|1172.85|1175|1172.5|1175.37|1172.87|1175|1172.5|0
1649694600000|2022-04-11 16:30:00|1174.98|1172.48|1174.64|1172.14|1175.06|1172.56|1174.28|1171.78|0
1649694900000|2022-04-11 16:35:00|1174.66|1172.16|1174.61|1172.11|1174.91|1172.41|1174.36|1171.86|0
1649695200000|2022-04-11 16:40:00|1174.6|1172.1|1174.07|1171.57|1174.6|1172.1|1173.76|1171.26|0
1649695500000|2022-04-11 16:45:00|1174.11|1171.61|1174.74|1172.24|1175.03|1172.53|1174.07|1171.57|0
1649695800000|2022-04-11 16:50:00|1174.76|1172.26|1173.59|1171.09|1175.03|1172.53|1173.26|1170.76|0
1649696100000|2022-04-11 16:55:00|1173.57|1171.07|1174.28|1171.78|1174.53|1172.03|1173.3|1170.8|0
1649696400000|2022-04-11 17:00:00|1174.25|1171.75|1175.33|1172.83|1175.62|1173.12|1174.23|1171.73|0
1649696700000|2022-04-11 17:05:00|1175.31|1172.81|1175.06|1172.56|1175.68|1173.18|1175|1172.5|0
1649697000000|2022-04-11 17:10:00|1175.04|1172.54|1175.39|1172.89|1175.67|1173.17|1174.57|1172.07|0
1649697300000|2022-04-11 17:15:00|1175.41|1172.91|1174.88|1172.38|1175.41|1172.91|1174.41|1171.91|0
1649697600000|2022-04-11 17:20:00|1174.9|1172.4|1173.68|1171.18|1174.98|1172.48|1173.59|1171.09|0
1649697900000|2022-04-11 17:25:00|1173.89|1171.39|1173.96|1171.46|1174.27|1171.77|1173.34|1170.84|0
1649698200000|2022-04-11 17:30:00|1173.94|1171.44|1174.88|1172.38|1174.9|1172.4|1173.94|1171.44|0
1649698500000|2022-04-11 17:35:00|1174.9|1172.4|1174.57|1172.07|1175.46|1172.96|1173.86|1171.36|0
1649698800000|2022-04-11 17:40:00|1174.56|1172.06|1174.55|1172.05|1175.23|1172.73|1174.33|1171.83|0
1649699100000|2022-04-11 17:45:00|1174.54|1172.04|1174.99|1172.49|1175.11|1172.61|1174.5|1172|0
1649699400000|2022-04-11 17:50:00|1174.97|1172.47|1174.72|1172.22|1175.03|1172.53|1174.48|1171.98|0
1649699700000|2022-04-11 17:55:00|1174.7|1172.2|1175.17|1172.67|1175.42|1172.92|1174.21|1171.71|0
1649700000000|2022-04-11 18:00:00|1175.15|1172.65|1174.72|1172.22|1175.46|1172.96|1174.13|1171.63|0
1649700300000|2022-04-11 18:05:00|1174.74|1172.24|1175.75|1173.25|1176.09|1173.59|1174.42|1171.92|0
1649700600000|2022-04-11 18:10:00|1175.73|1173.23|1173.66|1171.16|1175.85|1173.35|1173.38|1170.88|0
1649700900000|2022-04-11 18:15:00|1173.65|1171.15|1172.86|1170.36|1173.65|1171.15|1172.84|1170.34|0
1649701200000|2022-04-11 18:20:00|1172.84|1170.34|1173.15|1170.65|1173.39|1170.89|1172.84|1170.34|0
1649701500000|2022-04-11 18:25:00|1173.25|1170.75|1173.62|1171.12|1173.95|1171.45|1173.09|1170.59|0
1649701800000|2022-04-11 18:30:00|1173.6|1171.1|1174.18|1171.68|1174.2|1171.7|1172.72|1170.22|0
1649702100000|2022-04-11 18:35:00|1174.2|1171.7|1174.34|1171.84|1174.47|1171.97|1173.81|1171.31|0
1649702400000|2022-04-11 18:40:00|1174.24|1171.74|1174.47|1171.97|1174.85|1172.35|1174.12|1171.62|0
1649702700000|2022-04-11 18:45:00|1174.48|1171.98|1175.96|1173.46|1175.98|1173.48|1174.45|1171.95|0
1649703000000|2022-04-11 18:50:00|1175.98|1173.48|1175.94|1173.44|1176.72|1174.22|1175.68|1173.18|0
1649703300000|2022-04-11 18:55:00|1175.95|1173.45|1175.61|1173.11|1176.54|1174.04|1175.55|1173.05|0
1649703600000|2022-04-11 19:00:00|1175.57|1173.07|1174.64|1172.14|1176.69|1174.19|1174.6|1172.1|0
1649703900000|2022-04-11 19:05:00|1174.62|1172.12|1174.97|1172.47|1175.2|1172.7|1174.24|1171.74|0
1649704200000|2022-04-11 19:10:00|1174.99|1172.49|1174.51|1172.01|1175.55|1173.05|1174.28|1171.78|0
1649704500000|2022-04-11 19:15:00|1174.55|1172.05|1173.51|1171.01|1174.57|1172.07|1173.24|1170.74|0
1649704800000|2022-04-11 19:20:00|1173.53|1171.03|1173.13|1170.63|1173.7|1171.2|1173.13|1170.63|0
1649705100000|2022-04-11 19:25:00|1173.15|1170.65|1171.31|1168.81|1173.37|1170.87|1171.25|1168.75|0
1649705400000|2022-04-11 19:30:00|1171.29|1168.79|1169.81|1167.31|1171.56|1169.06|1169.81|1167.31|0
1649705700000|2022-04-11 19:35:00|1169.8|1167.3|1169.93|1167.43|1170.18|1167.68|1169.25|1166.75|0
1649706000000|2022-04-11 19:40:00|1169.91|1167.41|1169.58|1167.08|1170.56|1168.06|1169.26|1166.76|0
1649706300000|2022-04-11 19:45:00|1169.54|1167.04|1168.97|1166.47|1169.85|1167.35|1168.68|1166.18|0
1649706600000|2022-04-11 19:50:00|1168.96|1166.46|1168.32|1165.82|1169.74|1167.24|1168.08|1165.58|0
1649706900000|2022-04-11 19:55:00|1168.31|1165.81|1167.53|1165.03|1168.41|1165.91|1167.2|1164.7|0
1649707200000|2022-04-11 20:00:00|1168.02|1165.52|1166.89|1164.39|1168.53|1166.03|1166.81|1164.31|0
1649707500000|2022-04-11 20:05:00|1166.9|1164.4|1167.79|1165.29|1167.79|1165.29|1166.9|1164.4|0
1649707800000|2022-04-11 20:10:00|1167.78|1165.28|1167.41|1164.91|1168.48|1165.98|1167.41|1164.91|0
1649708100000|2022-04-11 20:15:00|1167.42|1164.92|1167.57|1165.07|1167.93|1165.43|1167.41|1164.91|0
1649708400000|2022-04-11 20:20:00|1167.58|1165.08|1167.27|1164.77|1167.72|1165.22|1167.19|1164.69|0
1649708700000|2022-04-11 20:25:00|1167.26|1164.76|1167.03|1164.53|1167.34|1164.84|1167.03|1164.53|0
1649709000000|2022-04-11 20:30:00|1167.08|1164.58|1167.03|1164.53|1167.19|1164.69|1166.81|1164.31|0
1649709300000|2022-04-11 20:35:00|1167.04|1164.54|1167.86|1165.36|1167.86|1165.36|1167.04|1164.54|0
1649709600000|2022-04-11 20:40:00|1167.87|1165.37|1167.93|1165.43|1167.93|1165.43|1167.72|1165.22|0
1649709900000|2022-04-11 20:45:00|1167.94|1165.44|1167.93|1165.43|1168.02|1165.52|1167.64|1165.14|0
1649710200000|2022-04-11 20:50:00|1167.94|1165.44|1168.02|1165.52|1168.17|1165.67|1167.86|1165.36|0
1649710500000|2022-04-11 20:55:00|1168.03|1165.53|1168.17|1165.67|1168.21|1165.71|1168.02|1165.52|0
1649710800000|2022-04-11 21:00:00|1169.41|1166.91|1169.36|1166.86|1169.43|1166.93|1169.28|1166.78|0
1649711100000|2022-04-11 21:05:00|1169.31|1166.81|1169.36|1166.86|1169.38|1166.88|1169.31|1166.81|0
1649711400000|2022-04-11 21:10:00|1169.38|1166.88|1169.36|1166.86|1169.38|1166.88|1169.36|1166.86|0
1649711700000|2022-04-11 21:15:00|1169.33|1166.83|1169.38|1166.88|1169.38|1166.88|1169.33|1166.83|0
1649712000000|2022-04-11 21:20:00|1169.41|1166.91|1169.48|1166.98|1169.68|1167.18|1169.41|1166.91|0
1649712300000|2022-04-11 21:25:00|1169.53|1167.03|1169.53|1167.03|1169.61|1167.11|1169.41|1166.91|0
1649712600000|2022-04-11 21:30:00|1169.51|1167.01|1169.48|1166.98|1169.56|1167.06|1169.43|1166.93|0
1649712900000|2022-04-11 21:35:00|1169.46|1166.96|1169.46|1166.96|1169.56|1167.06|1169.46|1166.96|0
1649713200000|2022-04-11 21:40:00|1169.43|1166.93|1169.36|1166.86|1169.46|1166.96|1169.36|1166.86|0
1649713500000|2022-04-11 21:45:00|1169.38|1166.88|1169.38|1166.88|1169.38|1166.88|1169.33|1166.83|0
1649713800000|2022-04-11 21:50:00|1169.36|1166.86|1169.36|1166.86|1169.41|1166.91|1169.36|1166.86|0
1649714100000|2022-04-11 21:55:00|1169.38|1166.88|1169.46|1166.96|1169.58|1167.08|1169.33|1166.83|0
1649714400000|2022-04-11 22:00:00|1168.23|1165.73|1168.69|1166.19|1169.14|1166.64|1168.22|1165.72|0
1649714700000|2022-04-11 22:05:00|1168.7|1166.2|1168.55|1166.05|1168.86|1166.36|1168.4|1165.9|0
1649715000000|2022-04-11 22:10:00|1168.57|1166.07|1168.81|1166.31|1168.86|1166.36|1168.55|1166.05|0
1649715300000|2022-04-11 22:15:00|1168.76|1166.26|1168.62|1166.12|1168.88|1166.38|1168.62|1166.12|0
1649715600000|2022-04-11 22:20:00|1168.63|1166.13|1168.62|1166.12|1168.93|1166.43|1168.55|1166.05|0
1649715900000|2022-04-11 22:25:00|1168.63|1166.13|1168.69|1166.19|1168.76|1166.26|1168.55|1166.05|0
1649716200000|2022-04-11 22:30:00|1170.03|1167.53|1170.31|1167.81|1170.31|1167.81|1170.03|1167.53|0
1649716500000|2022-04-11 22:35:00|1170.26|1167.76|1170.38|1167.88|1170.46|1167.96|1170.23|1167.73|0
1649716800000|2022-04-11 22:40:00|1170.31|1167.81|1170.46|1167.96|1170.46|1167.96|1170.31|1167.81|0
1649717100000|2022-04-11 22:45:00|1169.15|1166.65|1169.07|1166.57|1169.22|1166.72|1169.07|1166.57|0
1649717400000|2022-04-11 22:50:00|1169.06|1166.56|1169.07|1166.57|1169.14|1166.64|1168.93|1166.43|0
1649717700000|2022-04-11 22:55:00|1169.08|1166.58|1169.22|1166.72|1169.38|1166.88|1169.08|1166.58|0
1649718000000|2022-04-11 23:00:00|1169.23|1166.73|1168.93|1166.43|1169.31|1166.81|1168.93|1166.43|0
1649718300000|2022-04-11 23:05:00|1168.92|1166.42|1168.76|1166.26|1168.92|1166.42|1168.55|1166.05|0
1649718600000|2022-04-11 23:10:00|1168.75|1166.25|1168.55|1166.05|1168.76|1166.26|1168.31|1165.81|0
1649718900000|2022-04-11 23:15:00|1168.54|1166.04|1168.31|1165.81|1168.55|1166.05|1168.17|1165.67|0
1649719200000|2022-04-11 23:20:00|1168.3|1165.8|1167.79|1165.29|1168.62|1166.12|1167.41|1164.91|0
1649719500000|2022-04-11 23:25:00|1167.78|1165.28|1167.74|1165.24|1167.93|1165.43|1167.34|1164.84|0
1649719800000|2022-04-11 23:30:00|1167.72|1165.22|1167.86|1165.36|1168.31|1165.81|1167.48|1164.98|0
1649720100000|2022-04-11 23:35:00|1167.85|1165.35|1167.48|1164.98|1167.85|1165.35|1167.34|1164.84|0
1649720400000|2022-04-11 23:40:00|1167.47|1164.97|1167.65|1165.15|1167.86|1165.36|1167.41|1164.91|0
1649720700000|2022-04-11 23:45:00|1167.64|1165.14|1166.96|1164.46|1167.72|1165.22|1166.96|1164.46|0
1649721000000|2022-04-11 23:50:00|1166.95|1164.45|1166.67|1164.17|1167.41|1164.91|1166.58|1164.08|0
1649721300000|2022-04-11 23:55:00|1166.62|1164.12|1167.12|1164.62|1167.19|1164.69|1166.36|1163.86|0
1649721600000|2022-04-12 00:00:00|1167.11|1164.61|1167.41|1164.91|1168.02|1165.52|1166.96|1164.46|0
1649721900000|2022-04-12 00:05:00|1167.4|1164.9|1167.09|1164.59|1167.57|1165.07|1166.74|1164.24|0
1649722200000|2022-04-12 00:10:00|1167.08|1164.58|1166.88|1164.38|1167.09|1164.59|1166.5|1164|0
1649722500000|2022-04-12 00:15:00|1166.87|1164.37|1168.06|1165.56|1168.81|1166.31|1166.78|1164.28|0
1649722800000|2022-04-12 00:20:00|1168.05|1165.55|1168.32|1165.82|1168.57|1166.07|1167.82|1165.32|0
1649723100000|2022-04-12 00:25:00|1168.31|1165.81|1168.54|1166.04|1169.04|1166.54|1168.28|1165.78|0
1649723400000|2022-04-12 00:30:00|1168.55|1166.05|1168.51|1166.01|1169.05|1166.55|1168.5|1166|0
1649723700000|2022-04-12 00:35:00|1168.52|1166.02|1168.26|1165.76|1169.03|1166.53|1168.24|1165.74|0
1649724000000|2022-04-12 00:40:00|1168.34|1165.84|1167.65|1165.15|1168.5|1166|1167.53|1165.03|0
1649724300000|2022-04-12 00:45:00|1167.69|1165.19|1166.98|1164.48|1167.76|1165.26|1166.96|1164.46|0
1649724600000|2022-04-12 00:50:00|1166.97|1164.47|1165.95|1163.45|1166.97|1164.47|1165.95|1163.45|0
1649724900000|2022-04-12 00:55:00|1165.94|1163.44|1164.68|1162.18|1165.95|1163.45|1164.41|1161.91|0
1649725200000|2022-04-12 01:00:00|1164.67|1162.17|1164.93|1162.43|1164.95|1162.45|1164.17|1161.67|0
1649725500000|2022-04-12 01:05:00|1164.92|1162.42|1164.8|1162.3|1164.94|1162.44|1164.42|1161.92|0
1649725800000|2022-04-12 01:10:00|1164.84|1162.34|1164.66|1162.16|1164.92|1162.42|1164.42|1161.92|0
1649726100000|2022-04-12 01:15:00|1164.67|1162.17|1164.66|1162.16|1165.17|1162.67|1164.66|1162.16|0
1649726400000|2022-04-12 01:20:00|1164.67|1162.17|1164.66|1162.16|1164.93|1162.43|1164.66|1162.16|0
1649726700000|2022-04-12 01:25:00|1164.65|1162.15|1164.14|1161.64|1164.87|1162.37|1163.87|1161.37|0
1649727000000|2022-04-12 01:30:00|1164.13|1161.63|1164.28|1161.78|1164.68|1162.18|1163.88|1161.38|0
1649727300000|2022-04-12 01:35:00|1164.32|1161.82|1164.14|1161.64|1164.91|1162.41|1164.14|1161.64|0
1649727600000|2022-04-12 01:40:00|1164.13|1161.63|1164.14|1161.64|1164.39|1161.89|1163.85|1161.35|0
1649727900000|2022-04-12 01:45:00|1164.13|1161.63|1163.88|1161.38|1164.15|1161.65|1163.87|1161.37|0
1649728200000|2022-04-12 01:50:00|1163.8|1161.3|1163.26|1160.76|1163.89|1161.39|1163.1|1160.6|0
1649728500000|2022-04-12 01:55:00|1163.33|1160.83|1163.34|1160.84|1163.6|1161.1|1163.09|1160.59|0
1649728800000|2022-04-12 02:00:00|1163.35|1160.85|1163.09|1160.59|1163.37|1160.87|1163.09|1160.59|0
1649729100000|2022-04-12 02:05:00|1163.1|1160.6|1163.41|1160.91|1163.41|1160.91|1163.09|1160.59|0
1649729400000|2022-04-12 02:10:00|1163.4|1160.9|1163.65|1161.15|1163.67|1161.17|1163.4|1160.9|0
1649729700000|2022-04-12 02:15:00|1163.66|1161.16|1163.14|1160.64|1163.67|1161.17|1163.13|1160.63|0
1649730000000|2022-04-12 02:20:00|1163.13|1160.63|1162.88|1160.38|1163.4|1160.9|1162.88|1160.38|0
1649730300000|2022-04-12 02:25:00|1162.89|1160.39|1163.15|1160.65|1163.15|1160.65|1162.87|1160.37|0
1649730600000|2022-04-12 02:30:00|1163.16|1160.66|1163.45|1160.95|1163.71|1161.21|1163.16|1160.66|0
1649730900000|2022-04-12 02:35:00|1163.44|1160.94|1163.18|1160.68|1163.7|1161.2|1163.18|1160.68|0
1649731200000|2022-04-12 02:40:00|1163.19|1160.69|1163.43|1160.93|1163.44|1160.94|1162.95|1160.45|0
1649731500000|2022-04-12 02:45:00|1163.44|1160.94|1163.67|1161.17|1163.67|1161.17|1163.19|1160.69|0
1649731800000|2022-04-12 02:50:00|1163.66|1161.16|1163.67|1161.17|1163.9|1161.4|1163.42|1160.92|0
1649732100000|2022-04-12 02:55:00|1163.66|1161.16|1163.66|1161.16|1163.9|1161.4|1163.41|1160.91|0
1649732400000|2022-04-12 03:00:00|1163.67|1161.17|1163.45|1160.95|1163.72|1161.22|1163.43|1160.93|0
1649732700000|2022-04-12 03:05:00|1163.44|1160.94|1163.2|1160.7|1163.45|1160.95|1163.18|1160.68|0
1649733000000|2022-04-12 03:10:00|1163.24|1160.74|1163.21|1160.71|1163.32|1160.82|1162.94|1160.44|0
1649733300000|2022-04-12 03:15:00|1163.2|1160.7|1162.63|1160.13|1163.45|1160.95|1162.62|1160.12|0
1649733600000|2022-04-12 03:20:00|1162.62|1160.12|1162.17|1159.67|1162.63|1160.13|1162.15|1159.65|0
1649733900000|2022-04-12 03:25:00|1162.18|1159.68|1162.41|1159.91|1162.43|1159.93|1162.17|1159.67|0
1649734200000|2022-04-12 03:30:00|1162.37|1159.87|1162.29|1159.79|1162.7|1160.2|1162.17|1159.67|0
1649734500000|2022-04-12 03:35:00|1162.3|1159.8|1162.43|1159.93|1162.45|1159.95|1162.15|1159.65|0
1649734800000|2022-04-12 03:40:00|1162.42|1159.92|1162.18|1159.68|1162.43|1159.93|1162.17|1159.67|0
1649735100000|2022-04-12 03:45:00|1162.26|1159.76|1162.29|1159.79|1162.43|1159.93|1162.18|1159.68|0
1649735400000|2022-04-12 03:50:00|1162.3|1159.8|1162.41|1159.91|1162.55|1160.05|1162.15|1159.65|0
1649735700000|2022-04-12 03:55:00|1162.42|1159.92|1162.16|1159.66|1162.42|1159.92|1161.91|1159.41|0
1649736000000|2022-04-12 04:00:00|1162.17|1159.67|1162.17|1159.67|1162.43|1159.93|1161.92|1159.42|0
1649736300000|2022-04-12 04:05:00|1162.18|1159.68|1162.15|1159.65|1162.66|1160.16|1162.14|1159.64|0
1649736600000|2022-04-12 04:10:00|1162.16|1159.66|1162.97|1160.47|1163.09|1160.59|1162.15|1159.65|0
1649736900000|2022-04-12 04:15:00|1162.93|1160.43|1163.32|1160.82|1163.33|1160.83|1162.85|1160.35|0
1649737200000|2022-04-12 04:20:00|1163.33|1160.83|1163.09|1160.59|1163.33|1160.83|1163.09|1160.59|0
1649737500000|2022-04-12 04:25:00|1163.08|1160.58|1162.41|1159.91|1163.09|1160.59|1162.28|1159.78|0
1649737800000|2022-04-12 04:30:00|1162.37|1159.87|1162.31|1159.81|1162.56|1160.06|1162.29|1159.79|0
1649738100000|2022-04-12 04:35:00|1162.32|1159.82|1162.08|1159.58|1162.33|1159.83|1162.06|1159.56|0
1649738400000|2022-04-12 04:40:00|1162.09|1159.59|1161.45|1158.95|1162.09|1159.59|1161.12|1158.62|0
1649738700000|2022-04-12 04:45:00|1161.46|1158.96|1161.44|1158.94|1161.7|1159.2|1161.2|1158.7|0
1649739000000|2022-04-12 04:50:00|1161.4|1158.9|1161.45|1158.95|1161.69|1159.19|1161.32|1158.82|0
1649739300000|2022-04-12 04:55:00|1161.44|1158.94|1161.45|1158.95|1161.67|1159.17|1161.19|1158.69|0
1649739600000|2022-04-12 05:00:00|1161.46|1158.96|1161.43|1158.93|1161.72|1159.22|1161.19|1158.69|0
1649739900000|2022-04-12 05:05:00|1161.39|1158.89|1161.97|1159.47|1161.97|1159.47|1161.19|1158.69|0
1649740200000|2022-04-12 05:10:00|1161.98|1159.48|1162.99|1160.49|1163.22|1160.72|1161.97|1159.47|0
1649740500000|2022-04-12 05:15:00|1163|1160.5|1164.29|1161.79|1164.29|1161.79|1162.99|1160.49|0
1649740800000|2022-04-12 05:20:00|1164.3|1161.8|1163.16|1160.66|1164.31|1161.81|1162.81|1160.31|0
1649741100000|2022-04-12 05:25:00|1163.2|1160.7|1163|1160.5|1163.28|1160.78|1163|1160.5|0
1649741400000|2022-04-12 05:30:00|1163.01|1160.51|1163.27|1160.77|1163.27|1160.77|1162.76|1160.26|0
1649741700000|2022-04-12 05:35:00|1163.23|1160.73|1163.81|1161.31|1163.81|1161.31|1162.66|1160.16|0
1649742000000|2022-04-12 05:40:00|1163.8|1161.3|1163.67|1161.17|1163.92|1161.42|1163.54|1161.04|0
1649742300000|2022-04-12 05:45:00|1163.65|1161.15|1163.42|1160.92|1163.67|1161.17|1162.91|1160.41|0
1649742600000|2022-04-12 05:50:00|1163.41|1160.91|1163.67|1161.17|1163.69|1161.19|1163.39|1160.89|0
1649742900000|2022-04-12 05:55:00|1163.66|1161.16|1163.15|1160.65|1163.67|1161.17|1163.13|1160.63|0
1649743200000|2022-04-12 06:00:00|1163.14|1160.64|1162.83|1160.33|1164.36|1161.86|1162.08|1159.58|0
1649743500000|2022-04-12 06:05:00|1162.84|1160.34|1164.26|1161.76|1164.26|1161.76|1162.1|1159.6|0
1649743800000|2022-04-12 06:10:00|1164.18|1161.68|1167.3|1164.8|1167.54|1165.04|1164.02|1161.52|0
1649744100000|2022-04-12 06:15:00|1167.31|1164.81|1167.73|1165.23|1167.87|1165.37|1166.99|1164.49|0
1649744400000|2022-04-12 06:20:00|1167.81|1165.31|1166.73|1164.23|1167.97|1165.47|1166.73|1164.23|0
1649744700000|2022-04-12 06:25:00|1166.74|1164.24|1167.25|1164.75|1167.25|1164.75|1166.4|1163.9|0
1649745000000|2022-04-12 06:30:00|1167.17|1164.67|1166.23|1163.73|1167.17|1164.67|1165.96|1163.46|0
1649745300000|2022-04-12 06:35:00|1166.27|1163.77|1168.3|1165.8|1168.33|1165.83|1166.27|1163.77|0
1649745600000|2022-04-12 06:40:00|1168.26|1165.76|1167.3|1164.8|1168.56|1166.06|1167.06|1164.56|0
1649745900000|2022-04-12 06:45:00|1167.29|1164.79|1166.93|1164.43|1167.29|1164.79|1166.3|1163.8|0
1649746200000|2022-04-12 06:50:00|1166.94|1164.44|1166.45|1163.95|1166.94|1164.44|1166.43|1163.93|0
1649746500000|2022-04-12 06:55:00|1166.43|1163.93|1167.21|1164.71|1167.21|1164.71|1165.49|1162.99|0
1649746800000|2022-04-12 07:00:00|1167.22|1164.72|1166.35|1163.85|1167.96|1165.46|1165.05|1162.55|0
1649747100000|2022-04-12 07:05:00|1166.34|1163.84|1167.87|1165.37|1169.33|1166.83|1165.2|1162.7|0
1649747400000|2022-04-12 07:10:00|1167.86|1165.36|1177.34|1174.84|1178.69|1176.19|1167.6|1165.1|0
1649747700000|2022-04-12 07:15:00|1177.35|1174.85|1175.68|1173.18|1177.58|1175.08|1174.56|1172.06|0
1649748000000|2022-04-12 07:20:00|1175.64|1173.14|1177.13|1176.63|1177.93|1177.43|1169.86|1167.36|175
1649748300000|2022-04-12 07:25:00|1177.18|1176.68|1176.43|1175.93|1177.63|1177.13|1176.23|1175.73|44
1649748600000|2022-04-12 07:30:00|1176.78|1176.28|1175.18|1174.68|1176.98|1176.48|1175.03|1174.53|10
1649748900000|2022-04-12 07:35:00|1175.08|1174.58|1173.43|1172.93|1175.18|1174.68|1172.53|1172.03|0
1649749200000|2022-04-12 07:40:00|1173.33|1172.83|1174.73|1174.23|1174.78|1174.28|1173.23|1172.73|0
1649749500000|2022-04-12 07:45:00|1174.78|1174.28|1177.08|1176.58|1177.08|1176.58|1171.88|1171.38|31
1649749800000|2022-04-12 07:50:00|1175.93|1175.43|1173.63|1173.13|1175.93|1175.43|1173.63|1173.13|10
1649750100000|2022-04-12 07:55:00|1176.93|1176.43|1175.78|1175.28|1176.93|1176.43|1172.28|1171.78|0
1649750400000|2022-04-12 08:00:00|1175.73|1175.23|1177.03|1176.53|1177.88|1177.38|1172.38|1171.88|20
1649750700000|2022-04-12 08:05:00|1177.08|1176.58|1177.68|1177.18|1177.68|1177.18|1176.88|1176.38|10
1649751000000|2022-04-12 08:10:00|1177.73|1177.23|1178.38|1177.88|1178.58|1178.08|1177.73|1177.23|10
1649751300000|2022-04-12 08:15:00|1178.33|1177.83|1177.98|1177.48|1178.98|1178.48|1177.93|1177.43|23
1649751600000|2022-04-12 08:20:00|1177.93|1177.43|1178.13|1177.63|1178.38|1177.88|1177.73|1177.23|0
1649751900000|2022-04-12 08:25:00|1178.18|1177.68|1178.98|1178.48|1179.18|1178.68|1177.83|1177.33|2
1649752200000|2022-04-12 08:30:00|1179.03|1178.53|1180.73|1180.23|1181.13|1180.63|1178.98|1178.48|2
1649752500000|2022-04-12 08:35:00|1180.78|1180.28|1180.63|1180.13|1181.13|1180.63|1174.88|1174.38|20
1649752800000|2022-04-12 08:40:00|1180.58|1180.08|1182.68|1182.18|1182.68|1182.18|1180.38|1179.88|12
1649753100000|2022-04-12 08:45:00|1182.73|1182.23|1184.38|1183.88|1184.68|1184.18|1182.73|1182.23|25
1649753400000|2022-04-12 08:50:00|1184.43|1183.93|1183.28|1182.78|1184.43|1183.93|1183.08|1182.58|16
1649753700000|2022-04-12 08:55:00|1183.33|1182.83|1183.28|1182.78|1183.48|1182.98|1182.68|1182.18|0
1649754000000|2022-04-12 09:00:00|1183.33|1182.83|1184.88|1184.38|1185.08|1184.58|1183.33|1182.83|12
1649754300000|2022-04-12 09:05:00|1184.83|1184.33|1184.18|1183.68|1184.83|1184.33|1184.03|1183.53|0
1649754600000|2022-04-12 09:10:00|1184.13|1183.63|1182.53|1182.03|1184.38|1183.88|1182.48|1181.98|10
1649754900000|2022-04-12 09:15:00|1182.48|1181.98|1183.28|1182.78|1183.28|1182.78|1181.78|1181.28|0
1649755200000|2022-04-12 09:20:00|1183.23|1182.73|1184.88|1184.38|1185.03|1184.53|1183.23|1182.73|0
1649755500000|2022-04-12 09:25:00|1184.83|1184.33|1185.83|1185.33|1185.98|1185.48|1184.53|1184.03|0
1649755800000|2022-04-12 09:30:00|1185.78|1185.28|1184.98|1184.48|1185.98|1185.48|1184.23|1183.73|2
1649756100000|2022-04-12 09:35:00|1184.93|1184.43|1186.03|1185.53|1186.08|1185.58|1184.58|1184.08|0
1649756400000|2022-04-12 09:40:00|1185.98|1185.48|1186.23|1185.73|1186.23|1185.73|1185.58|1185.08|0
1649756700000|2022-04-12 09:45:00|1186.28|1185.78|1185.43|1184.93|1186.38|1185.88|1184.73|1184.23|10
1649757000000|2022-04-12 09:50:00|1185.38|1184.88|1185.63|1185.13|1186.08|1185.58|1185.23|1184.73|0
1649757300000|2022-04-12 09:55:00|1185.58|1185.08|1185.28|1184.78|1185.63|1185.13|1185.23|1184.73|0
1649757600000|2022-04-12 10:00:00|1185.18|1184.68|1185.63|1185.13|1185.63|1185.13|1184.78|1184.28|0
1649757900000|2022-04-12 10:05:00|1185.83|1185.33|1186.98|1186.48|1187.03|1186.53|1185.73|1185.23|0
1649758200000|2022-04-12 10:10:00|1186.93|1186.43|1187.03|1186.53|1187.18|1186.68|1186.43|1185.93|0
1649758500000|2022-04-12 10:15:00|1186.98|1186.48|1187.88|1187.38|1188.03|1187.53|1186.98|1186.48|0
1649758800000|2022-04-12 10:20:00|1187.93|1187.43|1187.18|1186.68|1188.48|1187.98|1186.73|1186.23|51
1649759100000|2022-04-12 10:25:00|1187.23|1186.73|1177.53|1177.03|1187.53|1187.03|1177.53|1177.03|10
1649759400000|2022-04-12 10:30:00|1186.78|1186.28|1187.43|1186.93|1187.58|1187.08|1186.78|1186.28|0
1649759700000|2022-04-12 10:35:00|1187.48|1186.98|1186.83|1186.33|1187.53|1187.03|1186.43|1185.93|0
1649760000000|2022-04-12 10:40:00|1186.93|1186.43|1187.53|1187.03|1187.83|1187.33|1186.58|1186.08|0
1649760300000|2022-04-12 10:45:00|1187.58|1187.08|1187.38|1186.88|1187.83|1187.33|1177.88|1177.38|20
1649760600000|2022-04-12 10:50:00|1187.33|1186.83|1184.48|1183.98|1187.33|1186.83|1184.43|1183.93|40
1649760900000|2022-04-12 10:55:00|1184.28|1183.78|1183.38|1182.88|1184.33|1183.83|1183.38|1182.88|10
1649761200000|2022-04-12 11:00:00|1183.48|1182.98|1184.58|1184.08|1184.58|1184.08|1183.08|1182.58|10
1649761500000|2022-04-12 11:05:00|1184.53|1184.03|1175.43|1174.93|1184.53|1184.03|1175.43|1174.93|11
1649761800000|2022-04-12 11:10:00|1181.83|1181.33|1181.48|1180.98|1181.83|1181.33|1181.43|1180.93|0
1649762100000|2022-04-12 11:15:00|1181.43|1180.93|1181.28|1180.78|1181.93|1181.43|1180.78|1180.28|0
1649762400000|2022-04-12 11:20:00|1181.33|1180.83|1180.68|1180.18|1181.78|1181.28|1180.68|1180.18|0
1649762700000|2022-04-12 11:25:00|1180.63|1180.13|1181.03|1180.53|1181.68|1181.18|1174.73|1174.23|20
1649763000000|2022-04-12 11:30:00|1181.08|1180.58|1180.73|1180.23|1181.43|1180.93|1180.73|1180.23|0
1649763300000|2022-04-12 11:35:00|1180.78|1180.28|1180.63|1180.13|1180.78|1180.28|1179.88|1179.38|0
1649763600000|2022-04-12 11:40:00|1180.58|1180.08|1179.88|1179.38|1180.58|1180.08|1179.78|1179.28|0
1649763900000|2022-04-12 11:45:00|1179.78|1179.28|1178.63|1178.13|1179.78|1179.28|1173.73|1173.23|23
1649764200000|2022-04-12 11:50:00|1178.53|1178.03|1179.53|1179.03|1179.58|1179.08|1178.38|1177.88|0
1649764500000|2022-04-12 11:55:00|1179.58|1179.08|1179.28|1178.78|1180.03|1179.53|1179.23|1178.73|0
1649764800000|2022-04-12 12:00:00|1179.33|1178.83|1177.93|1177.43|1179.68|1179.18|1173.23|1172.73|21
1649765100000|2022-04-12 12:05:00|1177.98|1177.48|1178.23|1177.73|1178.23|1177.73|1177.73|1177.23|0
1649765400000|2022-04-12 12:10:00|1178.33|1177.83|1173.98|1173.48|1178.93|1178.43|1173.63|1173.13|100
1649765700000|2022-04-12 12:15:00|1178.93|1178.43|1179.33|1178.83|1179.38|1178.88|1178.38|1177.88|30
1649766000000|2022-04-12 12:20:00|1179.23|1178.73|1178.18|1177.68|1179.23|1178.73|1178.18|1177.68|0
1649766300000|2022-04-12 12:25:00|1178.23|1177.73|1178.03|1177.53|1178.43|1177.93|1177.58|1177.08|15
1649766600000|2022-04-12 12:30:00|1178.08|1177.58|1177.48|1176.98|1180.08|1179.58|1175.93|1175.43|0
1649766900000|2022-04-12 12:35:00|1177.58|1177.08|1176.68|1176.18|1178.03|1177.53|1176.68|1176.18|25
1649767200000|2022-04-12 12:40:00|1176.63|1176.13|1177.03|1176.53|1177.08|1176.58|1175.88|1175.38|0
1649767500000|2022-04-12 12:45:00|1176.98|1176.48|1178.48|1177.98|1178.53|1178.03|1176.48|1175.98|0
1649767800000|2022-04-12 12:50:00|1178.78|1178.28|1179.03|1178.53|1179.38|1178.88|1178.03|1177.53|0
1649768100000|2022-04-12 12:55:00|1179.08|1178.58|1177.88|1177.38|1179.28|1178.78|1177.73|1177.23|0
1649768400000|2022-04-12 13:00:00|1177.78|1177.28|1175.68|1175.18|1177.83|1177.33|1172.38|1171.88|27
1649768700000|2022-04-12 13:05:00|1175.63|1175.13|1171.43|1170.93|1177.08|1176.58|1171.43|1170.93|52
1649769000000|2022-04-12 13:10:00|1175.03|1174.53|1175.43|1174.93|1175.98|1175.48|1171.78|1171.28|11
1649769300000|2022-04-12 13:15:00|1175.48|1174.98|1176.98|1176.48|1176.98|1176.48|1175.43|1174.93|0
1649769600000|2022-04-12 13:20:00|1176.93|1176.43|1177.08|1176.58|1177.63|1177.13|1176.48|1175.98|0
1649769900000|2022-04-12 13:25:00|1177.13|1176.63|1177.68|1177.18|1177.68|1177.18|1176.78|1176.28|0
1649770200000|2022-04-12 13:30:00|1177.63|1177.13|1179.53|1179.03|1179.63|1179.13|1173.53|1173.03|25
1649770500000|2022-04-12 13:35:00|1179.48|1178.98|1178.18|1177.68|1180.63|1180.13|1177.78|1177.28|11
1649770800000|2022-04-12 13:40:00|1178.23|1177.73|1179.28|1178.78|1180.08|1179.58|1177.78|1177.28|0
1649771100000|2022-04-12 13:45:00|1179.33|1178.83|1178.38|1177.88|1179.58|1179.08|1172.93|1172.43|38
1649771400000|2022-04-12 13:50:00|1178.43|1177.93|1173.63|1173.13|1179.38|1178.88|1173.63|1173.13|32
1649771700000|2022-04-12 13:55:00|1173.58|1173.08|1178.48|1177.98|1178.48|1177.98|1173.18|1172.68|0
1649772000000|2022-04-12 14:00:00|1178.53|1178.03|1178.28|1177.78|1179.03|1178.53|1177.98|1177.48|3
1649772300000|2022-04-12 14:05:00|1178.33|1177.83|1177.28|1176.78|1178.33|1177.83|1176.83|1176.33|31
1649772600000|2022-04-12 14:10:00|1177.23|1176.73|1177.83|1177.33|1178.33|1177.83|1172.88|1172.38|43
1649772900000|2022-04-12 14:15:00|1177.78|1177.28|1179.37|1176.87|1179.37|1178.63|1173.38|1172.88|20
1649773200000|2022-04-12 14:20:00|1179.39|1176.89|1177.58|1175.08|1180.15|1177.65|1176.11|1173.61|0
1649773500000|2022-04-12 14:25:00|1177.47|1174.97|1175.47|1172.97|1177.72|1175.22|1175.26|1172.76|0
1649773800000|2022-04-12 14:30:00|1175.49|1172.99|1175.8|1173.3|1175.91|1173.41|1174.82|1172.32|0
1649774100000|2022-04-12 14:35:00|1175.78|1173.28|1174.14|1171.64|1176.7|1174.2|1174.08|1171.58|254
1649774400000|2022-04-12 14:40:00|1174.15|1171.65|1173.93|1171.43|1174.74|1172.24|1173.73|1171.23|0
1649774700000|2022-04-12 14:45:00|1174.14|1171.64|1173.71|1171.21|1174.76|1172.26|1173.21|1170.71|0
1649775000000|2022-04-12 14:50:00|1173.73|1171.23|1173.23|1170.73|1173.94|1171.44|1172.71|1170.21|0
1649775300000|2022-04-12 14:55:00|1173.21|1170.71|1173.36|1170.86|1173.81|1171.31|1172.91|1170.41|0
1649775600000|2022-04-12 15:00:00|1173.34|1170.84|1174.19|1171.69|1174.41|1171.91|1172.64|1170.14|0
1649775900000|2022-04-12 15:05:00|1174.27|1171.77|1173.49|1170.99|1174.29|1171.79|1173.21|1170.71|0
1649776200000|2022-04-12 15:10:00|1173.57|1171.07|1174.38|1171.88|1174.42|1171.92|1173.3|1170.8|0
1649776500000|2022-04-12 15:15:00|1174.45|1171.95|1175.05|1172.55|1175.21|1172.71|1174.07|1171.57|0
1649776800000|2022-04-12 15:20:00|1175.06|1172.56|1175.51|1173.01|1175.93|1173.43|1175.06|1172.56|0
1649777100000|2022-04-12 15:25:00|1175.53|1173.03|1175.56|1173.06|1176.47|1173.97|1175.18|1172.68|0
1649777400000|2022-04-12 15:30:00|1175.7|1173.2|1175.77|1173.27|1176.3|1173.8|1175.55|1173.05|0
1649777700000|2022-04-12 15:35:00|1175.8|1173.3|1175.4|1172.9|1176.45|1173.95|1174.73|1172.23|0
1649778000000|2022-04-12 15:40:00|1175.38|1172.88|1174.87|1172.37|1175.7|1173.2|1174.81|1172.31|0
1649778300000|2022-04-12 15:45:00|1174.88|1172.38|1175.15|1172.65|1176.27|1173.77|1174.88|1172.38|0
1649778600000|2022-04-12 15:50:00|1175.16|1172.66|1175.74|1173.24|1175.98|1173.48|1174.79|1172.29|0
1649778900000|2022-04-12 15:55:00|1175.78|1173.28|1175.59|1173.09|1176.25|1173.75|1175.31|1172.81|0
1649779200000|2022-04-12 16:00:00|1175.6|1173.1|1175.11|1172.61|1175.77|1173.27|1174.93|1172.43|0
1649779500000|2022-04-12 16:05:00|1175.13|1172.63|1174.06|1171.56|1175.36|1172.86|1173.81|1171.31|0
1649779800000|2022-04-12 16:10:00|1174.08|1171.58|1173.86|1171.36|1174.08|1171.58|1173.34|1170.84|0
1649780100000|2022-04-12 16:15:00|1173.89|1171.39|1174.11|1171.61|1174.98|1172.48|1173.57|1171.07|0
1649780400000|2022-04-12 16:20:00|1174.04|1171.54|1173.07|1170.57|1174.11|1171.61|1172.89|1170.39|0
1649780700000|2022-04-12 16:25:00|1173.09|1170.59|1172.53|1170.03|1173.09|1170.59|1172.01|1169.51|0
1649781000000|2022-04-12 16:30:00|1172.52|1170.02|1172.61|1170.11|1173.33|1170.83|1172.32|1169.82|0
1649781300000|2022-04-12 16:35:00|1172.59|1170.09|1172.9|1170.4|1173.49|1170.99|1172.57|1170.07|0
1649781600000|2022-04-12 16:40:00|1172.88|1170.38|1172.52|1170.02|1173.15|1170.65|1172.12|1169.62|0
1649781900000|2022-04-12 16:45:00|1172.5|1170|1172.99|1170.49|1172.99|1170.49|1172|1169.5|0
1649782200000|2022-04-12 16:50:00|1172.98|1170.48|1173.39|1170.89|1173.82|1171.32|1172.88|1170.38|0
1649782500000|2022-04-12 16:55:00|1173.41|1170.91|1173.58|1171.08|1173.84|1171.34|1173.37|1170.87|0
1649782800000|2022-04-12 17:00:00|1173.55|1171.05|1172.72|1170.22|1174.02|1171.52|1172.11|1169.61|0
1649783100000|2022-04-12 17:05:00|1172.71|1170.21|1172.91|1170.41|1173.38|1170.88|1172.44|1169.94|0
1649783400000|2022-04-12 17:10:00|1172.83|1170.33|1173.72|1171.22|1174.27|1171.77|1172.72|1170.22|0
1649783700000|2022-04-12 17:15:00|1173.68|1171.18|1173.92|1171.42|1173.93|1171.43|1173.03|1170.53|0
1649784000000|2022-04-12 17:20:00|1173.9|1171.4|1173.7|1171.2|1174.76|1172.26|1173.25|1170.75|0
1649784300000|2022-04-12 17:25:00|1173.68|1171.18|1173.02|1170.52|1173.72|1171.22|1172.99|1170.49|0
1649784600000|2022-04-12 17:30:00|1173.01|1170.51|1173.25|1170.75|1173.46|1170.96|1172.29|1169.79|0
1649784900000|2022-04-12 17:35:00|1173.23|1170.73|1172.44|1169.94|1173.65|1171.15|1172.35|1169.85|0
1649785200000|2022-04-12 17:40:00|1172.42|1169.92|1171.31|1168.81|1172.67|1170.17|1171.24|1168.74|0
1649785500000|2022-04-12 17:45:00|1171.39|1168.89|1170.97|1168.47|1171.5|1169|1170.7|1168.2|0
1649785800000|2022-04-12 17:50:00|1170.98|1168.48|1169.84|1167.34|1170.98|1168.48|1169.62|1167.12|0
1649786100000|2022-04-12 17:55:00|1169.82|1167.32|1169.66|1167.16|1169.84|1167.34|1169.22|1166.72|0
1649786400000|2022-04-12 18:00:00|1169.64|1167.14|1170.04|1167.54|1170.07|1167.57|1168.95|1166.45|0
1649786700000|2022-04-12 18:05:00|1170.05|1167.55|1170.22|1167.72|1170.76|1168.26|1169.82|1167.32|0
1649787000000|2022-04-12 18:10:00|1170.23|1167.73|1168.77|1166.27|1170.23|1167.73|1168.61|1166.11|0
1649787300000|2022-04-12 18:15:00|1168.79|1166.29|1168.05|1165.55|1168.81|1166.31|1167.74|1165.24|0
1649787600000|2022-04-12 18:20:00|1168.03|1165.53|1167.67|1165.17|1168.59|1166.09|1167.65|1165.15|0
1649787900000|2022-04-12 18:25:00|1167.66|1165.16|1167.42|1164.92|1168.09|1165.59|1167.38|1164.88|0
1649788200000|2022-04-12 18:30:00|1167.41|1164.91|1167.49|1164.99|1167.87|1165.37|1166.48|1163.98|0
1649788500000|2022-04-12 18:35:00|1167.47|1164.97|1167.31|1164.81|1168.06|1165.56|1167.02|1164.52|0
1649788800000|2022-04-12 18:40:00|1167.29|1164.79|1166.61|1164.11|1167.43|1164.93|1166.16|1163.66|0
1649789100000|2022-04-12 18:45:00|1166.63|1164.13|1167.7|1165.2|1168.09|1165.59|1166.63|1164.13|0
1649789400000|2022-04-12 18:50:00|1167.68|1165.18|1168.05|1165.55|1168.26|1165.76|1166.96|1164.46|0
1649789700000|2022-04-12 18:55:00|1168.03|1165.53|1167.79|1165.29|1168.55|1166.05|1167.27|1164.77|0
1649790000000|2022-04-12 19:00:00|1167.76|1165.26|1166.03|1163.53|1167.93|1165.43|1165.84|1163.34|0
1649790300000|2022-04-12 19:05:00|1166.04|1163.54|1165|1162.5|1166.15|1163.65|1164.96|1162.46|0
1649790600000|2022-04-12 19:10:00|1164.98|1162.48|1164.94|1162.44|1165.47|1162.97|1164.53|1162.03|0
1649790900000|2022-04-12 19:15:00|1164.93|1162.43|1165.63|1163.13|1165.63|1163.13|1164.71|1162.21|0
1649791200000|2022-04-12 19:20:00|1165.61|1163.11|1165.77|1163.27|1166.44|1163.94|1165.61|1163.11|0
1649791500000|2022-04-12 19:25:00|1165.7|1163.2|1165.41|1162.91|1165.7|1163.2|1164.62|1162.12|0
1649791800000|2022-04-12 19:30:00|1165.37|1162.87|1165.82|1163.32|1166.07|1163.57|1165.01|1162.51|0
1649792100000|2022-04-12 19:35:00|1165.8|1163.3|1167.24|1164.74|1167.53|1165.03|1165.59|1163.09|0
1649792400000|2022-04-12 19:40:00|1167.1|1164.6|1166.72|1164.22|1167.76|1165.26|1166.45|1163.95|0
1649792700000|2022-04-12 19:45:00|1166.7|1164.2|1167.56|1165.06|1168.43|1165.93|1166.12|1163.62|0
1649793000000|2022-04-12 19:50:00|1167.27|1164.77|1167.42|1164.92|1167.89|1165.39|1166.35|1163.85|0
1649793300000|2022-04-12 19:55:00|1167.47|1164.97|1167.67|1165.17|1168.29|1165.79|1166.92|1164.42|0
1649793600000|2022-04-12 20:00:00|1167.6|1165.1|1167.02|1164.52|1167.6|1165.1|1166.5|1164|0
1649793900000|2022-04-12 20:05:00|1167.04|1164.54|1169.41|1166.91|1169.48|1166.98|1166.94|1164.44|0
1649794200000|2022-04-12 20:10:00|1169.38|1166.88|1168.66|1166.16|1169.41|1166.91|1168.66|1166.16|0
1649794500000|2022-04-12 20:15:00|1168.67|1166.17|1168.8|1166.3|1168.87|1166.37|1168.43|1165.93|0
1649794800000|2022-04-12 20:20:00|1168.79|1166.29|1168.8|1166.3|1168.8|1166.3|1168.5|1166|0
1649795100000|2022-04-12 20:25:00|1168.81|1166.31|1169.04|1166.54|1169.11|1166.61|1168.73|1166.23|0
1649795400000|2022-04-12 20:30:00|1169.05|1166.55|1169.04|1166.54|1169.32|1166.82|1169.04|1166.54|0
1649795700000|2022-04-12 20:35:00|1169.05|1166.55|1169.04|1166.54|1169.11|1166.61|1168.97|1166.47|0
1649796000000|2022-04-12 20:40:00|1169.06|1166.56|1168.87|1166.37|1169.11|1166.61|1168.87|1166.37|0
1649796300000|2022-04-12 20:45:00|1168.8|1166.3|1168.5|1166|1168.87|1166.37|1168.43|1165.93|0
1649796600000|2022-04-12 20:50:00|1168.49|1165.99|1168.87|1166.37|1168.97|1166.47|1168.43|1165.93|0
1649796900000|2022-04-12 20:55:00|1168.88|1166.38|1168.49|1165.99|1169.04|1166.54|1168.47|1165.97|0
1649797200000|2022-04-12 21:00:00|1170.45|1167.95|1170.47|1167.97|1170.56|1168.06|1170.38|1167.88|0
1649797500000|2022-04-12 21:05:00|1170.54|1168.04|1170.47|1167.97|1170.58|1168.08|1170.47|1167.97|0
1649797800000|2022-04-12 21:10:00|1170.45|1167.95|1170.47|1167.97|1170.47|1167.97|1170.45|1167.95|0
1649798400000|2022-04-12 21:20:00|1170.49|1167.99|1170.51|1168.01|1170.56|1168.06|1170.47|1167.97|0
1649798700000|2022-04-12 21:25:00|1170.52|1168.02|1170.56|1168.06|1170.6|1168.1|1170.51|1168.01|0
1649799000000|2022-04-12 21:30:00|1170.54|1168.04|1170.4|1167.9|1170.54|1168.04|1170.32|1167.82|0
1649799300000|2022-04-12 21:35:00|1170.36|1167.86|1170.6|1168.1|1170.6|1168.1|1170.36|1167.86|0
1649799600000|2022-04-12 21:40:00|1170.51|1168.01|1170.54|1168.04|1170.54|1168.04|1170.38|1167.88|0
1649799900000|2022-04-12 21:45:00|1170.53|1168.03|1170.47|1167.97|1170.58|1168.08|1170.41|1167.91|0
1649800200000|2022-04-12 21:50:00|1170.38|1167.88|1170.49|1167.99|1170.51|1168.01|1170.38|1167.88|0
1649800500000|2022-04-12 21:55:00|1170.54|1168.04|1170.56|1168.06|1170.58|1168.08|1170.45|1167.95|0
1649800800000|2022-04-12 22:00:00|1168.8|1166.3|1169.32|1166.82|1169.55|1167.05|1168.8|1166.3|0
1649801100000|2022-04-12 22:05:00|1169.3|1166.8|1169.58|1167.08|1169.7|1167.2|1169.25|1166.75|0
1649801400000|2022-04-12 22:10:00|1169.63|1167.13|1169.3|1166.8|1169.86|1167.36|1169.25|1166.75|0
1649801700000|2022-04-12 22:15:00|1169.32|1166.82|1168.54|1166.04|1169.32|1166.82|1168.4|1165.9|0
1649802000000|2022-04-12 22:20:00|1168.55|1166.05|1168.43|1165.93|1168.8|1166.3|1168.1|1165.6|0
1649802300000|2022-04-12 22:25:00|1168.47|1165.97|1168.43|1165.93|1168.59|1166.09|1168.29|1165.79|0
1649802600000|2022-04-12 22:30:00|1168.47|1165.97|1168.87|1166.37|1168.97|1166.47|1168.47|1165.97|0
1649802900000|2022-04-12 22:35:00|1168.88|1166.38|1169.11|1166.61|1169.41|1166.91|1168.88|1166.38|0
1649803200000|2022-04-12 22:40:00|1169.1|1166.6|1169.25|1166.75|1169.32|1166.82|1169.06|1166.56|0
1649803500000|2022-04-12 22:45:00|1169.3|1166.8|1169.41|1166.91|1169.41|1166.91|1169.11|1166.61|0
1649803800000|2022-04-12 22:50:00|1169.42|1166.92|1170|1167.5|1170|1167.5|1169.42|1166.92|0
1649804100000|2022-04-12 22:55:00|1169.99|1167.49|1170.1|1167.6|1170.1|1167.6|1169.72|1167.22|0
1649804400000|2022-04-12 23:00:00|1170.09|1167.59|1170.48|1167.98|1170.48|1167.98|1169.98|1167.48|0
1649804700000|2022-04-12 23:05:00|1170.47|1167.97|1170.69|1168.19|1170.69|1168.19|1170.31|1167.81|0
1649805000000|2022-04-12 23:10:00|1170.68|1168.18|1170.48|1167.98|1170.69|1168.19|1170.43|1167.93|0
1649805300000|2022-04-12 23:15:00|1170.47|1167.97|1170.62|1168.12|1170.69|1168.19|1170.24|1167.74|0
1649805600000|2022-04-12 23:20:00|1170.61|1168.11|1170.38|1167.88|1170.61|1168.11|1170.24|1167.74|0
1649805900000|2022-04-12 23:25:00|1170.39|1167.89|1170.55|1168.05|1170.76|1168.26|1170.38|1167.88|0
1649806200000|2022-04-12 23:30:00|1170.62|1168.12|1170.24|1167.74|1170.62|1168.12|1170.24|1167.74|0
1649806500000|2022-04-12 23:35:00|1170.23|1167.73|1170.03|1167.53|1170.62|1168.12|1170.03|1167.53|0
1649806800000|2022-04-12 23:40:00|1170.04|1167.54|1170.62|1168.12|1170.69|1168.19|1170.04|1167.54|0
1649807100000|2022-04-12 23:45:00|1170.66|1168.16|1171.06|1168.56|1171.06|1168.56|1170.62|1168.12|0
1649807400000|2022-04-12 23:50:00|1171.07|1168.57|1171.23|1168.73|1171.67|1169.17|1171.07|1168.57|0
1649807700000|2022-04-12 23:55:00|1171.24|1168.74|1171.54|1169.04|1171.54|1169.04|1171.16|1168.66|0
1649808000000|2022-04-13 00:00:00|1171.53|1169.03|1171.4|1168.9|1171.71|1169.21|1171.26|1168.76|0
1649808300000|2022-04-13 00:05:00|1171.41|1168.91|1171.54|1169.04|1171.71|1169.21|1171.17|1168.67|0
1649808600000|2022-04-13 00:10:00|1171.55|1169.05|1171.33|1168.83|1171.61|1169.11|1171.12|1168.62|0
1649808900000|2022-04-13 00:15:00|1171.34|1168.84|1171.3|1168.8|1171.52|1169.02|1170.86|1168.36|0
1649809200000|2022-04-13 00:20:00|1171.27|1168.77|1171.72|1169.22|1171.72|1169.22|1171.19|1168.69|0
1649809500000|2022-04-13 00:25:00|1171.71|1169.21|1171.04|1168.54|1171.71|1169.21|1170.82|1168.32|0
1649809800000|2022-04-13 00:30:00|1171.05|1168.55|1171.92|1169.42|1172.14|1169.64|1170.83|1168.33|0
1649810100000|2022-04-13 00:35:00|1171.97|1169.47|1172.36|1169.86|1172.38|1169.88|1171.97|1169.47|0
1649810400000|2022-04-13 00:40:00|1172.34|1169.84|1172.8|1170.3|1172.8|1170.3|1172.14|1169.64|0
1649810700000|2022-04-13 00:45:00|1172.81|1170.31|1173.05|1170.55|1173.28|1170.78|1172.8|1170.3|0
1649811000000|2022-04-13 00:50:00|1173.11|1170.61|1173.04|1170.54|1173.27|1170.77|1173.03|1170.53|0
1649811300000|2022-04-13 00:55:00|1173.05|1170.55|1173.28|1170.78|1173.28|1170.78|1173.03|1170.53|0
1649811600000|2022-04-13 01:00:00|1173.27|1170.77|1173.06|1170.56|1173.51|1171.01|1173.06|1170.56|0
1649811900000|2022-04-13 01:05:00|1173.07|1170.57|1172.86|1170.36|1173.28|1170.78|1172.84|1170.34|0
1649812200000|2022-04-13 01:10:00|1172.87|1170.37|1172.65|1170.15|1173.1|1170.6|1172.65|1170.15|0
1649812500000|2022-04-13 01:15:00|1172.66|1170.16|1172.64|1170.14|1172.67|1170.17|1172.42|1169.92|0
1649812800000|2022-04-13 01:20:00|1172.61|1170.11|1172.87|1170.37|1172.88|1170.38|1172.41|1169.91|0
1649813100000|2022-04-13 01:25:00|1172.86|1170.36|1172.65|1170.15|1172.88|1170.38|1172.64|1170.14|0
1649813400000|2022-04-13 01:30:00|1172.64|1170.14|1172.65|1170.15|1172.9|1170.4|1172.42|1169.92|0
1649813700000|2022-04-13 01:35:00|1172.59|1170.09|1172.23|1169.73|1172.59|1170.09|1172.21|1169.71|0
1649814000000|2022-04-13 01:40:00|1172.22|1169.72|1172.68|1170.18|1172.69|1170.19|1172.22|1169.72|0
1649814300000|2022-04-13 01:45:00|1172.69|1170.19|1172.44|1169.94|1173.13|1170.63|1172.22|1169.72|0
1649814600000|2022-04-13 01:50:00|1172.41|1169.91|1172.46|1169.96|1172.9|1170.4|1172.21|1169.71|0
1649814900000|2022-04-13 01:55:00|1172.45|1169.95|1172.56|1170.06|1172.92|1170.42|1172.23|1169.73|0
1649815200000|2022-04-13 02:00:00|1172.53|1170.03|1172.45|1169.95|1172.9|1170.4|1172.44|1169.94|0
1649815500000|2022-04-13 02:05:00|1172.46|1169.96|1173.13|1170.63|1173.35|1170.85|1172.45|1169.95|0
1649815800000|2022-04-13 02:10:00|1173.12|1170.62|1173.13|1170.63|1173.35|1170.85|1172.9|1170.4|0
1649816100000|2022-04-13 02:15:00|1173.14|1170.64|1173.13|1170.63|1173.35|1170.85|1172.9|1170.4|0
1649816400000|2022-04-13 02:20:00|1173.12|1170.62|1173.35|1170.85|1173.58|1171.08|1173.12|1170.62|0
1649816700000|2022-04-13 02:25:00|1173.34|1170.84|1173.14|1170.64|1173.36|1170.86|1173.12|1170.62|0
1649817000000|2022-04-13 02:30:00|1173.13|1170.63|1173.17|1170.67|1173.39|1170.89|1172.94|1170.44|0
1649817300000|2022-04-13 02:35:00|1173.18|1170.68|1172.73|1170.23|1173.4|1170.9|1172.73|1170.23|0
1649817600000|2022-04-13 02:40:00|1172.72|1170.22|1172.27|1169.77|1172.72|1170.22|1172.06|1169.56|0
1649817900000|2022-04-13 02:45:00|1172.28|1169.78|1172.51|1170.01|1172.51|1170.01|1172.27|1169.77|0
1649818200000|2022-04-13 02:50:00|1172.57|1170.07|1172.95|1170.45|1172.96|1170.46|1172.5|1170|0
1649818500000|2022-04-13 02:55:00|1172.96|1170.46|1172.44|1169.94|1172.96|1170.46|1172.44|1169.94|0
1649818800000|2022-04-13 03:00:00|1172.5|1170|1173.12|1170.62|1173.13|1170.63|1172.5|1170|0
1649819100000|2022-04-13 03:05:00|1173.13|1170.63|1173.1|1170.6|1173.58|1171.08|1173.1|1170.6|0
1649819400000|2022-04-13 03:10:00|1173.11|1170.61|1173.12|1170.62|1173.33|1170.83|1172.89|1170.39|0
1649819700000|2022-04-13 03:15:00|1173.09|1170.59|1173.34|1170.84|1173.34|1170.84|1173.01|1170.51|0
1649820000000|2022-04-13 03:20:00|1173.35|1170.85|1173.35|1170.85|1173.58|1171.08|1173.34|1170.84|0
1649820300000|2022-04-13 03:25:00|1173.36|1170.86|1173.47|1170.97|1173.47|1170.97|1173.34|1170.84|0
1649820600000|2022-04-13 03:30:00|1173.49|1170.99|1173.44|1170.94|1173.58|1171.08|1173.32|1170.82|0
1649820900000|2022-04-13 03:35:00|1173.41|1170.91|1173.78|1171.28|1173.79|1171.29|1173.33|1170.83|0
1649821200000|2022-04-13 03:40:00|1173.79|1171.29|1173.56|1171.06|1174|1171.5|1173.55|1171.05|0
1649821500000|2022-04-13 03:45:00|1173.55|1171.05|1173.78|1171.28|1173.78|1171.28|1173.34|1170.84|0
1649821800000|2022-04-13 03:50:00|1173.77|1171.27|1173.78|1171.28|1173.79|1171.29|1173.68|1171.18|0
1649822100000|2022-04-13 03:55:00|1173.77|1171.27|1173.57|1171.07|1173.77|1171.27|1173.56|1171.06|0
1649822400000|2022-04-13 04:00:00|1173.58|1171.08|1173.44|1170.94|1173.58|1171.08|1173.33|1170.83|0
1649822700000|2022-04-13 04:05:00|1173.47|1170.97|1173.57|1171.07|1173.58|1171.08|1173.44|1170.94|0
1649823000000|2022-04-13 04:10:00|1173.56|1171.06|1173.56|1171.06|1173.57|1171.07|1173.56|1171.06|0
1649823300000|2022-04-13 04:15:00|1173.54|1171.04|1173.78|1171.28|1173.78|1171.28|1173.35|1170.85|0
1649823600000|2022-04-13 04:20:00|1173.77|1171.27|1173.98|1171.48|1174|1171.5|1173.77|1171.27|0
1649823900000|2022-04-13 04:25:00|1173.97|1171.47|1173.3|1170.8|1173.97|1171.47|1173.29|1170.79|0
1649824200000|2022-04-13 04:30:00|1173.29|1170.79|1172.81|1170.31|1173.3|1170.8|1172.81|1170.31|0
1649824500000|2022-04-13 04:35:00|1172.82|1170.32|1172.39|1169.89|1172.82|1170.32|1172.36|1169.86|0
1649824800000|2022-04-13 04:40:00|1172.4|1169.9|1172.41|1169.91|1172.41|1169.91|1172.18|1169.68|0
1649825100000|2022-04-13 04:45:00|1172.4|1169.9|1172.65|1170.15|1172.86|1170.36|1172.19|1169.69|0
1649825400000|2022-04-13 04:50:00|1172.66|1170.16|1172.64|1170.14|1172.66|1170.16|1172.64|1170.14|0
1649825700000|2022-04-13 04:55:00|1172.65|1170.15|1172.67|1170.17|1172.67|1170.17|1172.64|1170.14|0
1649826000000|2022-04-13 05:00:00|1172.66|1170.16|1173.77|1171.27|1173.78|1171.28|1172.44|1169.94|0
1649826300000|2022-04-13 05:05:00|1173.76|1171.26|1173.34|1170.84|1173.76|1171.26|1173.32|1170.82|0
1649826600000|2022-04-13 05:10:00|1173.35|1170.85|1173.08|1170.58|1173.35|1170.85|1172.86|1170.36|0
1649826900000|2022-04-13 05:15:00|1173.09|1170.59|1173.77|1171.27|1173.77|1171.27|1173.09|1170.59|0
1649827200000|2022-04-13 05:20:00|1173.76|1171.26|1173.77|1171.27|1174.21|1171.71|1173.66|1171.16|0
1649827500000|2022-04-13 05:25:00|1173.76|1171.26|1173.75|1171.25|1173.76|1171.26|1173.3|1170.8|0
1649827800000|2022-04-13 05:30:00|1173.76|1171.26|1175.2|1172.7|1175.2|1172.7|1173.75|1171.25|0
1649828100000|2022-04-13 05:35:00|1175.19|1172.69|1175.21|1172.71|1175.7|1173.2|1174.95|1172.45|0
1649828400000|2022-04-13 05:40:00|1175.22|1172.72|1174.57|1172.07|1175.45|1172.95|1174.57|1172.07|0
1649828700000|2022-04-13 05:45:00|1174.63|1172.13|1175.47|1172.97|1175.69|1173.19|1174.57|1172.07|0
1649829000000|2022-04-13 05:50:00|1175.48|1172.98|1176.38|1173.88|1176.6|1174.1|1175.24|1172.74|0
1649829300000|2022-04-13 05:55:00|1176.41|1173.91|1177.05|1174.55|1177.48|1174.98|1176.37|1173.87|0
1649829600000|2022-04-13 06:00:00|1177.06|1174.56|1175.73|1173.23|1177.27|1174.77|1175.72|1173.22|0
1649829900000|2022-04-13 06:05:00|1175.72|1173.22|1175.53|1173.03|1175.76|1173.26|1174.82|1172.32|0
1649830200000|2022-04-13 06:10:00|1175.54|1173.04|1175.98|1173.48|1176.22|1173.72|1175.31|1172.81|0
1649830500000|2022-04-13 06:15:00|1175.96|1173.46|1176.03|1173.53|1176.03|1173.53|1175.33|1172.83|0
1649830800000|2022-04-13 06:20:00|1176.02|1173.52|1175.77|1173.27|1176.25|1173.75|1175.56|1173.06|0
1649831100000|2022-04-13 06:25:00|1175.76|1173.26|1175.53|1173.03|1175.79|1173.29|1175.11|1172.61|0
1649831400000|2022-04-13 06:30:00|1175.52|1173.02|1174.5|1172|1175.54|1173.04|1174.27|1171.77|0
1649831700000|2022-04-13 06:35:00|1174.49|1171.99|1174.13|1171.63|1174.73|1172.23|1174.13|1171.63|0
1649832000000|2022-04-13 06:40:00|1174.08|1171.58|1173.44|1170.94|1174.16|1171.66|1173.44|1170.94|0
1649832300000|2022-04-13 06:45:00|1173.45|1170.95|1174.11|1171.61|1174.55|1172.05|1173.23|1170.73|0
1649832600000|2022-04-13 06:50:00|1174.12|1171.62|1174.07|1171.57|1174.76|1172.26|1174.07|1171.57|0
1649832900000|2022-04-13 06:55:00|1173.99|1171.49|1173.37|1170.87|1174.09|1171.59|1172.8|1170.3|0
1649833200000|2022-04-13 07:00:00|1174.89|1172.39|1184.83|1184.33|1185.53|1185.03|1172.85|1170.35|0
1649833500000|2022-04-13 07:05:00|1184.88|1184.38|1187.18|1186.68|1187.23|1186.73|1184.53|1184.03|2
1649833800000|2022-04-13 07:10:00|1187.13|1186.63|1190.13|1189.63|1191.13|1190.63|1187.13|1186.63|21
1649834100000|2022-04-13 07:15:00|1190.03|1189.53|1187.38|1186.88|1190.33|1189.83|1186.93|1186.43|62
1649834400000|2022-04-13 07:20:00|1187.33|1186.83|1188.93|1188.43|1189.93|1189.43|1187.33|1186.83|42
1649834700000|2022-04-13 07:25:00|1188.98|1188.48|1191.03|1190.53|1191.23|1190.73|1188.83|1188.33|0
1649835000000|2022-04-13 07:30:00|1190.98|1190.48|1189.88|1189.38|1191.03|1190.53|1189.23|1188.73|15
1649835300000|2022-04-13 07:35:00|1189.83|1189.33|1191.08|1190.58|1191.23|1190.73|1189.48|1188.98|81
1649835600000|2022-04-13 07:40:00|1190.78|1190.28|1191.38|1190.88|1191.58|1191.08|1189.78|1189.28|20
1649835900000|2022-04-13 07:45:00|1190.18|1189.68|1190.03|1189.53|1191.53|1191.03|1189.98|1189.48|11
1649836200000|2022-04-13 07:50:00|1190.08|1189.58|1192.3|1191.8|1192.5|1192|1190.03|1189.53|10
1649836500000|2022-04-13 07:55:00|1192.25|1191.75|1192.45|1191.95|1193.35|1192.85|1191.2|1190.7|50
1649836800000|2022-04-13 08:00:00|1192.4|1191.9|1193.15|1192.65|1194.4|1193.9|1192.1|1191.6|72
1649837100000|2022-04-13 08:05:00|1193.2|1192.7|1194.05|1193.55|1194.4|1193.9|1193|1192.5|32
1649837400000|2022-04-13 08:10:00|1194.1|1193.6|1192.6|1192.1|1194.4|1193.9|1192.45|1191.95|1
1649837700000|2022-04-13 08:15:00|1192.55|1192.05|1193.05|1192.55|1193.25|1192.75|1192.5|1192|0
1649838000000|2022-04-13 08:20:00|1193.1|1192.6|1195.35|1194.85|1195.4|1194.9|1193.1|1192.6|1
1649838300000|2022-04-13 08:25:00|1195.4|1194.9|1195.55|1195.05|1196.4|1195.9|1195.1|1194.6|0
1649838600000|2022-04-13 08:30:00|1195.5|1195|1193.9|1193.4|1195.5|1195|1193.25|1192.75|10
1649838900000|2022-04-13 08:35:00|1193.95|1193.45|1194.7|1194.2|1195.15|1194.65|1193.75|1193.25|49
1649839200000|2022-04-13 08:40:00|1194.65|1194.15|1195.8|1195.3|1195.95|1195.45|1194.45|1193.95|22
1649839500000|2022-04-13 08:45:00|1195.85|1195.35|1196.5|1196|1196.5|1196|1195.65|1195.15|0
1649839800000|2022-04-13 08:50:00|1196.45|1195.95|1197.25|1196.75|1197.25|1196.75|1196.1|1195.6|1
1649840100000|2022-04-13 08:55:00|1197.2|1196.7|1194.6|1194.1|1197.2|1196.7|1194.6|1194.1|0
1649840400000|2022-04-13 09:00:00|1194.5|1194|1196.55|1196.05|1196.55|1196.05|1193.35|1192.85|21
1649840700000|2022-04-13 09:05:00|1196.6|1196.1|1196|1195.5|1197.15|1196.65|1195.8|1195.3|21
1649841000000|2022-04-13 09:10:00|1196.05|1195.55|1196.3|1195.8|1196.9|1196.4|1196.05|1195.55|4
1649841300000|2022-04-13 09:15:00|1196.25|1195.75|1196.6|1196.1|1196.65|1196.15|1195.8|1195.3|2
1649841600000|2022-04-13 09:20:00|1196.55|1196.05|1198.2|1197.7|1198.2|1197.7|1196.5|1196|0
1649841900000|2022-04-13 09:25:00|1198.35|1197.85|1197.65|1197.15|1198.6|1198.1|1197.55|1197.05|11
1649842200000|2022-04-13 09:30:00|1197.6|1197.1|1196.9|1196.4|1197.6|1197.1|1195.75|1195.25|20
1649842500000|2022-04-13 09:35:00|1197|1196.5|1195.45|1194.95|1197.5|1197|1195.1|1194.6|21
1649842800000|2022-04-13 09:40:00|1195.4|1194.9|1195.85|1195.35|1196.15|1195.65|1195.35|1194.85|4
1649843100000|2022-04-13 09:45:00|1195.8|1195.3|1196.2|1195.7|1196.6|1196.1|1195.75|1195.25|1
1649843400000|2022-04-13 09:50:00|1196.15|1195.65|1195.9|1195.4|1196.15|1195.65|1195.15|1194.65|0
1649843700000|2022-04-13 09:55:00|1195.95|1195.45|1195.75|1195.25|1196.3|1195.8|1195.35|1194.85|2
1649844000000|2022-04-13 10:00:00|1195.7|1195.2|1197.35|1196.85|1197.35|1196.85|1195.35|1194.85|10
1649844300000|2022-04-13 10:05:00|1197.3|1196.8|1197.75|1197.25|1197.85|1197.35|1197.2|1196.7|0
1649844600000|2022-04-13 10:10:00|1197.8|1197.3|1198.1|1197.6|1198.3|1197.8|1197.8|1197.3|3
1649844900000|2022-04-13 10:15:00|1198.05|1197.55|1198.75|1198.25|1198.85|1198.35|1197.65|1197.15|1
1649845200000|2022-04-13 10:20:00|1198.8|1198.3|1199.08|1198.58|1199.08|1198.58|1198.4|1197.9|0
1649845500000|2022-04-13 10:25:00|1198.95|1198.45|1199.25|1198.75|1199.3|1198.8|1198.7|1198.2|4
1649845800000|2022-04-13 10:30:00|1199.2|1198.7|1199.9|1199.4|1199.9|1199.4|1199.03|1198.53|0
1649846100000|2022-04-13 10:35:00|1199.78|1199.28|1200.53|1200.03|1201.78|1201.28|1199.18|1198.68|50
1649846400000|2022-04-13 10:40:00|1200.65|1200.15|1200.78|1200.28|1201.03|1200.53|1200.53|1200.03|1
1649846700000|2022-04-13 10:45:00|1200.65|1200.15|1199.78|1199.28|1200.78|1200.28|1199.78|1199.28|1
1649847000000|2022-04-13 10:50:00|1199.9|1199.4|1201.87|1199.37|1201.89|1200.53|1199.78|1199.22|3
1649847300000|2022-04-13 10:55:00|1201.89|1199.39|1202.15|1199.65|1202.18|1199.68|1201.72|1199.22|10
1649847600000|2022-04-13 11:00:00|1202.16|1199.66|1202.34|1199.84|1202.36|1199.86|1201.83|1199.33|0
1649847900000|2022-04-13 11:05:00|1202.35|1199.85|1202.9|1200.4|1203.14|1200.64|1202.34|1199.84|0
1649848200000|2022-04-13 11:10:00|1202.92|1200.42|1202.71|1200.21|1203.14|1200.64|1202.4|1199.9|0
1649848500000|2022-04-13 11:15:00|1202.72|1200.22|1202.32|1199.82|1202.73|1200.23|1202.11|1199.61|0
1649848800000|2022-04-13 11:20:00|1202.3|1199.8|1201.5|1199|1202.34|1199.84|1201.35|1198.85|254
1649849100000|2022-04-13 11:25:00|1201.51|1199.01|1201.87|1199.37|1201.89|1199.39|1200.91|1198.41|0
1649849400000|2022-04-13 11:30:00|1201.88|1199.38|1201.12|1198.62|1201.88|1199.38|1200.68|1198.18|0
1649849700000|2022-04-13 11:35:00|1201.13|1198.63|1201.17|1198.67|1201.41|1198.91|1200.99|1198.49|0
1649850000000|2022-04-13 11:40:00|1201.14|1198.64|1200.45|1197.95|1201.17|1198.67|1200.42|1197.92|0
1649850300000|2022-04-13 11:45:00|1200.46|1197.96|1200.35|1197.85|1200.81|1198.31|1200.34|1197.84|0
1649850600000|2022-04-13 11:50:00|1200.36|1197.86|1199.75|1197.25|1200.37|1197.87|1199.57|1197.07|0
1649850900000|2022-04-13 11:55:00|1199.9|1197.4|1198.99|1196.49|1199.9|1197.4|1198.7|1196.2|0
1649851200000|2022-04-13 12:00:00|1198.97|1196.47|1198.62|1196.12|1199.27|1196.77|1198.61|1196.11|0
1649851500000|2022-04-13 12:05:00|1198.55|1196.05|1198.15|1195.65|1199.06|1196.56|1198.03|1195.53|0
1649851800000|2022-04-13 12:10:00|1198.13|1195.63|1198.38|1195.88|1198.57|1196.07|1197.7|1195.2|0
1649852100000|2022-04-13 12:15:00|1198.36|1195.86|1198.96|1196.46|1198.99|1196.49|1197.92|1195.42|0
1649852400000|2022-04-13 12:20:00|1198.94|1196.44|1197.98|1195.48|1199.75|1197.25|1197.55|1195.05|0
1649852700000|2022-04-13 12:25:00|1197.97|1195.47|1198.01|1195.51|1198.46|1195.96|1197.69|1195.19|0
1649853000000|2022-04-13 12:30:00|1198.02|1195.52|1197.87|1195.37|1198.35|1195.85|1196.83|1194.33|0
1649853300000|2022-04-13 12:35:00|1197.89|1195.39|1198.33|1195.83|1198.48|1195.98|1197.41|1194.91|0
1649853600000|2022-04-13 12:40:00|1198.31|1195.81|1198.34|1195.84|1199.09|1196.59|1197.96|1195.46|0
1649853900000|2022-04-13 12:45:00|1198.36|1195.86|1198.22|1195.72|1198.85|1196.35|1198.03|1195.53|0
1649854200000|2022-04-13 12:50:00|1198.18|1195.68|1198.43|1195.93|1198.55|1196.05|1197.88|1195.38|0
1649854500000|2022-04-13 12:55:00|1198.41|1195.91|1197.46|1194.96|1198.43|1195.93|1197.46|1194.96|0
1649854800000|2022-04-13 13:00:00|1197.48|1194.98|1197.99|1195.49|1198.02|1195.52|1197.44|1194.94|0
1649855100000|2022-04-13 13:05:00|1197.97|1195.47|1197.02|1194.52|1198.17|1195.67|1196.85|1194.35|0
1649855400000|2022-04-13 13:10:00|1197|1194.5|1197.65|1195.15|1197.82|1195.32|1196.95|1194.45|0
1649855700000|2022-04-13 13:15:00|1197.67|1195.17|1198.37|1195.87|1198.39|1195.89|1197.63|1195.13|0
1649856000000|2022-04-13 13:20:00|1198.22|1195.72|1198.54|1196.04|1199.03|1196.53|1198.22|1195.72|0
1649856300000|2022-04-13 13:25:00|1198.39|1195.89|1197.99|1195.49|1198.54|1196.04|1197.75|1195.25|0
1649856600000|2022-04-13 13:30:00|1197.97|1195.47|1199.2|1196.7|1199.39|1196.89|1197.39|1194.89|0
1649856900000|2022-04-13 13:35:00|1199.15|1196.65|1200.33|1197.83|1200.94|1198.44|1199.11|1196.61|0
1649857200000|2022-04-13 13:40:00|1200.35|1197.85|1201.16|1198.66|1201.98|1199.48|1200.25|1197.75|0
1649857500000|2022-04-13 13:45:00|1201.2|1198.7|1201.87|1199.37|1202.13|1199.63|1200.75|1198.25|0
1649857800000|2022-04-13 13:50:00|1201.85|1199.35|1202.25|1199.75|1202.47|1199.97|1201.63|1199.13|0
1649858100000|2022-04-13 13:55:00|1202.26|1199.76|1200.93|1198.43|1202.3|1199.8|1200.45|1197.95|0
1649858400000|2022-04-13 14:00:00|1200.97|1198.47|1201.07|1198.57|1201.34|1198.84|1199.61|1197.11|0
1649858700000|2022-04-13 14:05:00|1201.08|1198.58|1200.25|1197.75|1201.9|1199.4|1200.1|1197.6|0
1649859000000|2022-04-13 14:10:00|1200.23|1197.73|1200.79|1198.29|1201.07|1198.57|1199.94|1197.44|0
1649859300000|2022-04-13 14:15:00|1200.81|1198.31|1202.05|1199.55|1202.61|1200.11|1200.81|1198.31|0
1649859600000|2022-04-13 14:20:00|1202.07|1199.57|1203.15|1200.65|1203.34|1200.84|1201.67|1199.17|0
1649859900000|2022-04-13 14:25:00|1203.16|1200.66|1201.97|1199.47|1203.17|1200.67|1201.75|1199.25|0
1649860200000|2022-04-13 14:30:00|1201.94|1199.44|1202.5|1200|1203.33|1200.83|1201.67|1199.17|0
1649860500000|2022-04-13 14:35:00|1202.49|1199.99|1201.57|1199.07|1202.61|1200.11|1201.38|1198.88|0
1649860800000|2022-04-13 14:40:00|1201.54|1199.04|1202.36|1199.86|1202.5|1200|1200.56|1198.06|0
1649861100000|2022-04-13 14:45:00|1202.35|1199.85|1201.92|1199.42|1202.88|1200.38|1201.77|1199.27|0
1649861400000|2022-04-13 14:50:00|1201.93|1199.43|1202.52|1200.02|1202.75|1200.25|1201.55|1199.05|0
1649861700000|2022-04-13 14:55:00|1202.51|1200.01|1202.23|1199.73|1202.62|1200.12|1201.74|1199.24|0
1649862000000|2022-04-13 15:00:00|1202.25|1199.75|1204.14|1201.64|1204.27|1201.77|1202.19|1199.69|0
1649862300000|2022-04-13 15:05:00|1204.16|1201.66|1203.71|1201.21|1204.21|1201.71|1203.54|1201.04|0
1649862600000|2022-04-13 15:10:00|1203.69|1201.19|1204.31|1201.81|1204.39|1201.89|1203.6|1201.1|0
1649862900000|2022-04-13 15:15:00|1204.32|1201.82|1204.58|1202.08|1204.74|1202.24|1204.11|1201.61|0
1649863200000|2022-04-13 15:20:00|1204.6|1202.1|1204.99|1202.49|1205.01|1202.51|1204.31|1201.81|0
1649863500000|2022-04-13 15:25:00|1204.97|1202.47|1205.12|1202.62|1205.71|1203.21|1204.76|1202.26|0
1649863800000|2022-04-13 15:30:00|1205.27|1202.77|1205.82|1203.32|1206.21|1203.71|1204.93|1202.43|0
1649864100000|2022-04-13 15:35:00|1205.86|1203.36|1205.25|1202.75|1206.22|1203.72|1204.95|1202.45|0
1649864400000|2022-04-13 15:40:00|1205.27|1202.77|1204.95|1202.45|1205.55|1203.05|1204.95|1202.45|0
1649864700000|2022-04-13 15:45:00|1204.8|1202.3|1204.5|1202|1204.82|1202.32|1204.43|1201.93|0
1649865000000|2022-04-13 15:50:00|1204.49|1201.99|1204.19|1201.69|1204.5|1202|1203.97|1201.47|0
1649865300000|2022-04-13 15:55:00|1204.17|1201.67|1204.02|1201.52|1204.21|1201.71|1203.72|1201.22|0
1649865600000|2022-04-13 16:00:00|1204|1201.5|1204.11|1201.61|1204.3|1201.8|1203.37|1200.87|0
1649865900000|2022-04-13 16:05:00|1204.07|1201.57|1204.41|1201.91|1204.48|1201.98|1204.07|1201.57|0
1649866200000|2022-04-13 16:10:00|1204.39|1201.89|1204.07|1201.57|1204.61|1202.11|1203.57|1201.07|0
1649866500000|2022-04-13 16:15:00|1204.09|1201.59|1204.4|1201.9|1204.77|1202.27|1203.66|1201.16|0
1649866800000|2022-04-13 16:20:00|1204.55|1202.05|1205.39|1202.89|1205.39|1202.89|1204.11|1201.61|0
1649867100000|2022-04-13 16:25:00|1205.37|1202.87|1204.7|1202.2|1205.66|1203.16|1204.57|1202.07|0
1649867400000|2022-04-13 16:30:00|1204.72|1202.22|1205.31|1202.81|1205.44|1202.94|1204.7|1202.2|0
1649867700000|2022-04-13 16:35:00|1205.24|1202.74|1205.48|1202.98|1205.7|1203.2|1205.22|1202.72|0
1649868000000|2022-04-13 16:40:00|1205.5|1203|1206.27|1203.77|1206.31|1203.81|1205.46|1202.96|0
1649868300000|2022-04-13 16:45:00|1206.29|1203.79|1206.22|1203.72|1206.61|1204.11|1206.18|1203.68|0
1649868600000|2022-04-13 16:50:00|1206.2|1203.7|1206.27|1203.77|1206.42|1203.92|1206.06|1203.56|0
1649868900000|2022-04-13 16:55:00|1206.28|1203.78|1205.51|1203.01|1206.33|1203.83|1205.31|1202.81|0
1649869200000|2022-04-13 17:00:00|1205.53|1203.03|1205.83|1203.33|1206.09|1203.59|1205.27|1202.77|0
1649869500000|2022-04-13 17:05:00|1205.79|1203.29|1205.92|1203.42|1205.99|1203.49|1205.49|1202.99|0
1649869800000|2022-04-13 17:10:00|1205.84|1203.34|1205.97|1203.47|1206.49|1203.99|1205.58|1203.08|0
1649870100000|2022-04-13 17:15:00|1205.95|1203.45|1205.82|1203.32|1206.23|1203.73|1205.79|1203.29|0
1649870400000|2022-04-13 17:20:00|1205.84|1203.34|1206.08|1203.58|1206.36|1203.86|1205.84|1203.34|0
1649870700000|2022-04-13 17:25:00|1206.06|1203.56|1205.41|1202.91|1206.06|1203.56|1205.32|1202.82|0
1649871000000|2022-04-13 17:30:00|1205.43|1202.93|1204.82|1202.32|1205.63|1203.13|1204.81|1202.31|0
1649871300000|2022-04-13 17:35:00|1204.86|1202.36|1204.26|1201.76|1204.86|1202.36|1204.12|1201.62|0
1649871600000|2022-04-13 17:40:00|1204.25|1201.75|1204.23|1201.73|1204.28|1201.78|1204.02|1201.52|0
1649871900000|2022-04-13 17:45:00|1204.25|1201.75|1204.41|1201.91|1204.49|1201.99|1203.97|1201.47|0
1649872200000|2022-04-13 17:50:00|1204.34|1201.84|1203.98|1201.48|1204.34|1201.84|1203.78|1201.28|0
1649872500000|2022-04-13 17:55:00|1203.99|1201.49|1204.73|1202.23|1204.75|1202.25|1203.76|1201.26|0
1649872800000|2022-04-13 18:00:00|1204.75|1202.25|1204.88|1202.38|1204.91|1202.41|1204.43|1201.93|0
1649873100000|2022-04-13 18:05:00|1204.86|1202.36|1205.43|1202.93|1205.69|1203.19|1204.69|1202.19|0
1649873400000|2022-04-13 18:10:00|1205.41|1202.91|1204.93|1202.43|1205.41|1202.91|1204.38|1201.88|0
1649873700000|2022-04-13 18:15:00|1204.91|1202.41|1205.36|1202.86|1205.38|1202.88|1204.9|1202.4|0
1649874000000|2022-04-13 18:20:00|1205.37|1202.87|1205.03|1202.53|1205.65|1203.15|1204.75|1202.25|0
1649874300000|2022-04-13 18:25:00|1205.04|1202.54|1204.99|1202.49|1205.23|1202.73|1204.67|1202.17|0
1649874600000|2022-04-13 18:30:00|1205|1202.5|1205.04|1202.54|1205.25|1202.75|1204.75|1202.25|0
1649874900000|2022-04-13 18:35:00|1205.05|1202.55|1204.98|1202.48|1205.39|1202.89|1204.82|1202.32|0
1649875200000|2022-04-13 18:40:00|1204.97|1202.47|1205.52|1203.02|1205.52|1203.02|1204.93|1202.43|0
1649875500000|2022-04-13 18:45:00|1205.54|1203.04|1205.93|1203.43|1205.94|1203.44|1205.11|1202.61|0
1649875800000|2022-04-13 18:50:00|1205.94|1203.44|1205.91|1203.41|1206.19|1203.69|1205.7|1203.2|0
1649876100000|2022-04-13 18:55:00|1205.93|1203.43|1205.91|1203.41|1206.19|1203.69|1205.72|1203.22|0
1649876400000|2022-04-13 19:00:00|1205.93|1203.43|1205.41|1202.91|1206.13|1203.63|1204.95|1202.45|0
1649876700000|2022-04-13 19:05:00|1205.43|1202.93|1206.48|1203.98|1206.52|1204.02|1205.43|1202.93|0
1649877000000|2022-04-13 19:10:00|1206.47|1203.97|1206.31|1203.81|1206.54|1204.04|1206|1203.5|0
1649877300000|2022-04-13 19:15:00|1206.29|1203.79|1206.68|1204.18|1206.87|1204.37|1206.29|1203.79|0
1649877600000|2022-04-13 19:20:00|1206.66|1204.16|1206.72|1204.22|1206.72|1204.22|1206.25|1203.75|0
1649877900000|2022-04-13 19:25:00|1206.75|1204.25|1206.55|1204.05|1206.9|1204.4|1206.22|1203.72|0
1649878200000|2022-04-13 19:30:00|1206.57|1204.07|1206.57|1204.07|1207.11|1204.61|1206.07|1203.57|0
1649878500000|2022-04-13 19:35:00|1206.58|1204.08|1206.79|1204.29|1206.96|1204.46|1206.23|1203.73|0
1649878800000|2022-04-13 19:40:00|1206.75|1204.25|1206.98|1204.48|1207.02|1204.52|1206.48|1203.98|0
1649879100000|2022-04-13 19:45:00|1207|1204.5|1207.38|1204.88|1207.6|1205.1|1206.83|1204.33|0
1649879400000|2022-04-13 19:50:00|1207.41|1204.91|1206.79|1204.29|1207.62|1205.12|1206.32|1203.82|0
1649879700000|2022-04-13 19:55:00|1206.77|1204.27|1206.93|1204.43|1207.09|1204.59|1206.5|1204|0
1649880000000|2022-04-13 20:00:00|1206.83|1204.33|1205.54|1203.04|1206.83|1204.33|1205.25|1202.75|0
1649880300000|2022-04-13 20:05:00|1205.53|1203.03|1205.62|1203.12|1205.71|1203.21|1205.25|1202.75|0
1649880600000|2022-04-13 20:10:00|1205.61|1203.11|1205.25|1202.75|1205.93|1203.43|1205.25|1202.75|0
1649880900000|2022-04-13 20:15:00|1205.26|1202.76|1205.62|1203.12|1205.78|1203.28|1205.25|1202.75|0
1649881200000|2022-04-13 20:20:00|1205.63|1203.13|1205.62|1203.12|1205.71|1203.21|1205.54|1203.04|0
1649881500000|2022-04-13 20:25:00|1205.66|1203.16|1205.54|1203.04|1205.78|1203.28|1205.54|1203.04|0
1649881800000|2022-04-13 20:30:00|1205.46|1202.96|1205.46|1202.96|1205.46|1202.96|1205.39|1202.89|0
1649882100000|2022-04-13 20:35:00|1205.55|1203.05|1205.46|1202.96|1205.55|1203.05|1205.39|1202.89|0
1649882400000|2022-04-13 20:40:00|1205.55|1203.05|1205.55|1203.05|1205.61|1203.11|1205.39|1202.89|0
1649882700000|2022-04-13 20:45:00|1205.7|1203.2|1205.62|1203.12|1205.78|1203.28|1205.54|1203.04|0
1649883000000|2022-04-13 20:50:00|1205.61|1203.11|1205.54|1203.04|1205.71|1203.21|1205.54|1203.04|0
1649883300000|2022-04-13 20:55:00|1205.55|1203.05|1205.3|1202.8|1205.71|1203.21|1205.28|1202.78|0
1649883600000|2022-04-13 21:00:00|1205.28|1202.78|1205.3|1202.8|1205.3|1202.8|1205.17|1202.67|0
1649883900000|2022-04-13 21:05:00|1205.21|1202.71|1205.17|1202.67|1205.3|1202.8|1205.17|1202.67|0
1649884200000|2022-04-13 21:10:00|1205.14|1202.64|1205.17|1202.67|1205.17|1202.67|1205.14|1202.64|0
1649884500000|2022-04-13 21:15:00|1205.21|1202.71|1205.23|1202.73|1205.23|1202.73|1205.17|1202.67|0
1649884800000|2022-04-13 21:20:00|1205.24|1202.74|1205.43|1202.93|1205.48|1202.98|1205.24|1202.74|0
1649885100000|2022-04-13 21:25:00|1205.41|1202.91|1205.41|1202.91|1205.41|1202.91|1205.41|1202.91|0
1649885400000|2022-04-13 21:30:00|1205.43|1202.93|1205.43|1202.93|1205.43|1202.93|1205.43|1202.93|0
1649885700000|2022-04-13 21:35:00|1205.46|1202.96|1205.46|1202.96|1205.46|1202.96|1205.46|1202.96|0
1649886300000|2022-04-13 21:45:00|1205.43|1202.93|1205.41|1202.91|1205.43|1202.93|1205.39|1202.89|0
1649886600000|2022-04-13 21:50:00|1205.43|1202.93|1205.43|1202.93|1205.43|1202.93|1205.43|1202.93|0
1649886900000|2022-04-13 21:55:00|1205.41|1202.91|1205.39|1202.89|1205.41|1202.91|1205.39|1202.89|0
1649887200000|2022-04-13 22:00:00|1205.52|1203.02|1205.33|1202.83|1205.66|1203.16|1205.25|1202.75|0
1649887500000|2022-04-13 22:05:00|1205.32|1202.82|1205.33|1202.83|1205.47|1202.97|1205.25|1202.75|0
1649887800000|2022-04-13 22:10:00|1205.35|1202.85|1205.4|1202.9|1205.4|1202.9|1205.25|1202.75|0
1649888100000|2022-04-13 22:15:00|1205.39|1202.89|1205.54|1203.04|1205.78|1203.28|1205.33|1202.83|0
1649888400000|2022-04-13 22:20:00|1205.55|1203.05|1205.33|1202.83|1205.66|1203.16|1205.33|1202.83|0
1649888700000|2022-04-13 22:25:00|1205.4|1202.9|1205.4|1202.9|1205.47|1202.97|1205.25|1202.75|0
1649889000000|2022-04-13 22:30:00|1205.42|1202.92|1205.93|1203.43|1206|1203.5|1205.4|1202.9|0
1649889300000|2022-04-13 22:35:00|1205.98|1203.48|1206.15|1203.65|1206.31|1203.81|1205.98|1203.48|0
1649889600000|2022-04-13 22:40:00|1206.19|1203.69|1206.24|1203.74|1206.39|1203.89|1206.15|1203.65|0
1649889900000|2022-04-13 22:45:00|1206.25|1203.75|1206.39|1203.89|1206.41|1203.91|1206.25|1203.75|0
1649890200000|2022-04-13 22:50:00|1206.38|1203.88|1206.53|1204.03|1206.53|1204.03|1206.31|1203.81|0
1649890500000|2022-04-13 22:55:00|1206.54|1204.04|1206.53|1204.03|1206.6|1204.1|1206.39|1203.89|0
1649890800000|2022-04-13 23:00:00|1206.54|1204.04|1206.19|1203.69|1206.6|1204.1|1206.12|1203.62|0
1649891100000|2022-04-13 23:05:00|1206.2|1203.7|1206.07|1203.57|1206.24|1203.74|1205.93|1203.43|0
1649891400000|2022-04-13 23:10:00|1206.08|1203.58|1205.93|1203.43|1206.15|1203.65|1205.93|1203.43|0
1649891700000|2022-04-13 23:15:00|1205.98|1203.48|1206.24|1203.74|1206.31|1203.81|1205.98|1203.48|0
1649892000000|2022-04-13 23:20:00|1206.23|1203.73|1206.39|1203.89|1206.46|1203.96|1206.15|1203.65|0
1649892300000|2022-04-13 23:25:00|1206.38|1203.88|1205.54|1203.04|1206.38|1203.88|1205.47|1202.97|0
1649892600000|2022-04-13 23:30:00|1205.52|1203.02|1205.47|1202.97|1205.54|1203.04|1205.4|1202.9|0
1649892900000|2022-04-13 23:35:00|1205.48|1202.98|1205.33|1202.83|1205.54|1203.04|1205.23|1202.73|0
1649893200000|2022-04-13 23:40:00|1205.4|1202.9|1205.47|1202.97|1205.54|1203.04|1205.35|1202.85|0
1649893500000|2022-04-13 23:45:00|1205.48|1202.98|1205.47|1202.97|1205.78|1203.28|1205.33|1202.83|0
1649893800000|2022-04-13 23:50:00|1205.46|1202.96|1205.47|1202.97|1205.62|1203.12|1205.33|1202.83|0
1649894100000|2022-04-13 23:55:00|1205.48|1202.98|1205.4|1202.9|1205.62|1203.12|1205.33|1202.83|0
1649894400000|2022-04-14 00:00:00|1205.42|1202.92|1206.24|1203.74|1206.31|1203.81|1205.33|1202.83|0
1649894700000|2022-04-14 00:05:00|1206.25|1203.75|1206.7|1204.2|1206.92|1204.42|1205.93|1203.43|0
1649895000000|2022-04-14 00:10:00|1206.69|1204.19|1207.37|1204.87|1207.61|1205.11|1206.51|1204.01|0
1649895300000|2022-04-14 00:15:00|1207.38|1204.88|1208.05|1205.55|1208.27|1205.77|1206.99|1204.49|0
1649895600000|2022-04-14 00:20:00|1208.04|1205.54|1208.28|1205.78|1208.3|1205.8|1207.7|1205.2|0
1649895900000|2022-04-14 00:25:00|1208.29|1205.79|1208.49|1205.99|1208.51|1206.01|1208.06|1205.56|0
1649896200000|2022-04-14 00:30:00|1208.5|1206|1208.94|1206.44|1208.96|1206.46|1208.48|1205.98|0
1649896500000|2022-04-14 00:35:00|1208.95|1206.45|1208.72|1206.22|1208.95|1206.45|1208.7|1206.2|0
1649896800000|2022-04-14 00:40:00|1208.71|1206.21|1208.27|1205.77|1208.71|1206.21|1208.26|1205.76|0
1649897100000|2022-04-14 00:45:00|1208.3|1205.8|1208.71|1206.21|1208.72|1206.22|1208.3|1205.8|0
1649897400000|2022-04-14 00:50:00|1208.72|1206.22|1208.94|1206.44|1208.94|1206.44|1208.71|1206.21|0
1649897700000|2022-04-14 00:55:00|1208.93|1206.43|1207.8|1205.3|1208.93|1206.43|1207.8|1205.3|0
1649898000000|2022-04-14 01:00:00|1207.83|1205.33|1207.33|1204.83|1208.03|1205.53|1207.08|1204.58|0
1649898300000|2022-04-14 01:05:00|1207.32|1204.82|1207.31|1204.81|1207.33|1204.83|1207.08|1204.58|0
1649898600000|2022-04-14 01:10:00|1207.28|1204.78|1207.31|1204.81|1207.55|1205.05|1207.18|1204.68|0
1649898900000|2022-04-14 01:15:00|1207.32|1204.82|1207.33|1204.83|1207.56|1205.06|1207.31|1204.81|0
1649899200000|2022-04-14 01:20:00|1207.32|1204.82|1207.54|1205.04|1207.55|1205.05|1207.08|1204.58|0
1649899500000|2022-04-14 01:25:00|1207.55|1205.05|1207.54|1205.04|1207.77|1205.27|1207.53|1205.03|0
1649899800000|2022-04-14 01:30:00|1207.6|1205.1|1207.31|1204.81|1207.76|1205.26|1207.07|1204.57|0
1649900100000|2022-04-14 01:35:00|1207.37|1204.87|1207.53|1205.03|1207.54|1205.04|1207.37|1204.87|0
1649900400000|2022-04-14 01:40:00|1207.52|1205.02|1207.06|1204.56|1207.54|1205.04|1207.05|1204.55|0
1649900700000|2022-04-14 01:45:00|1207.07|1204.57|1207.76|1205.26|1207.78|1205.28|1207.07|1204.57|0
1649901000000|2022-04-14 01:50:00|1207.77|1205.27|1208.24|1205.74|1208.26|1205.76|1207.76|1205.26|0
1649901300000|2022-04-14 01:55:00|1208.18|1205.68|1208.5|1206|1208.73|1206.23|1208.01|1205.51|0
1649901600000|2022-04-14 02:00:00|1208.49|1205.99|1208.48|1205.98|1208.72|1206.22|1208.26|1205.76|0
1649901900000|2022-04-14 02:05:00|1208.49|1205.99|1209.07|1206.57|1209.07|1206.57|1208.49|1205.99|0
1649902200000|2022-04-14 02:10:00|1209.1|1206.6|1209.18|1206.68|1209.64|1207.14|1208.96|1206.46|0
1649902500000|2022-04-14 02:15:00|1209.19|1206.69|1209.1|1206.6|1209.23|1206.73|1208.96|1206.46|0
1649902800000|2022-04-14 02:20:00|1209.08|1206.58|1208.96|1206.46|1209.08|1206.58|1208.73|1206.23|0
1649903100000|2022-04-14 02:25:00|1208.97|1206.47|1208.96|1206.46|1209.21|1206.71|1208.95|1206.45|0
1649903400000|2022-04-14 02:30:00|1208.9|1206.4|1208.5|1206|1208.9|1206.4|1208.5|1206|0
1649903700000|2022-04-14 02:35:00|1208.47|1205.97|1208.5|1206|1208.51|1206.01|1208.38|1205.88|0
1649904000000|2022-04-14 02:40:00|1208.49|1205.99|1208.5|1206|1208.74|1206.24|1208.49|1205.99|0
1649904300000|2022-04-14 02:45:00|1208.51|1206.01|1208.5|1206|1208.75|1206.25|1208.5|1206|0
1649904600000|2022-04-14 02:50:00|1208.51|1206.01|1208.53|1206.03|1208.75|1206.25|1208.49|1205.99|0
1649904900000|2022-04-14 02:55:00|1208.54|1206.04|1208.51|1206.01|1208.54|1206.04|1208.51|1206.01|0
1649905200000|2022-04-14 03:00:00|1208.54|1206.04|1208.97|1206.47|1208.97|1206.47|1208.54|1206.04|0
1649905500000|2022-04-14 03:05:00|1208.96|1206.46|1208.5|1206|1208.98|1206.48|1208.27|1205.77|0
1649905800000|2022-04-14 03:10:00|1208.44|1205.94|1208.29|1205.79|1208.51|1206.01|1208.28|1205.78|0
1649906100000|2022-04-14 03:15:00|1208.28|1205.78|1208.98|1206.48|1209|1206.5|1208.28|1205.78|0
1649906400000|2022-04-14 03:20:00|1208.97|1206.47|1208.29|1205.79|1208.97|1206.47|1208.27|1205.77|0
1649906700000|2022-04-14 03:25:00|1208.28|1205.78|1208.51|1206.01|1208.52|1206.02|1208.28|1205.78|0
1649907000000|2022-04-14 03:30:00|1208.52|1206.02|1208.39|1205.89|1208.52|1206.02|1208.28|1205.78|0
1649907300000|2022-04-14 03:35:00|1208.42|1205.92|1208.26|1205.76|1208.5|1206|1208.25|1205.75|0
1649907600000|2022-04-14 03:40:00|1208.32|1205.82|1208.72|1206.22|1208.73|1206.23|1208.32|1205.82|0
1649907900000|2022-04-14 03:45:00|1208.73|1206.23|1209.2|1206.7|1209.45|1206.95|1208.71|1206.21|0
1649908200000|2022-04-14 03:50:00|1209.19|1206.69|1208.94|1206.44|1209.19|1206.69|1208.83|1206.33|0
1649908500000|2022-04-14 03:55:00|1208.91|1206.41|1208.95|1206.45|1208.96|1206.46|1208.72|1206.22|0
1649908800000|2022-04-14 04:00:00|1208.96|1206.46|1209.2|1206.7|1209.42|1206.92|1208.96|1206.46|0
1649909100000|2022-04-14 04:05:00|1209.23|1206.73|1209.43|1206.93|1209.45|1206.95|1209.2|1206.7|0
1649909400000|2022-04-14 04:10:00|1209.44|1206.94|1209.69|1207.19|1209.71|1207.21|1209.43|1206.93|0
1649909700000|2022-04-14 04:15:00|1209.68|1207.18|1209.7|1207.2|1210.05|1207.55|1209.45|1206.95|0
1649910000000|2022-04-14 04:20:00|1209.69|1207.19|1210.06|1207.56|1210.06|1207.56|1209.69|1207.19|0
1649910300000|2022-04-14 04:25:00|1210.05|1207.55|1210.19|1207.69|1210.41|1207.91|1209.93|1207.43|0
1649910600000|2022-04-14 04:30:00|1210.18|1207.68|1210.2|1207.7|1210.42|1207.92|1210.18|1207.68|0
1649910900000|2022-04-14 04:35:00|1210.23|1207.73|1210.63|1208.13|1210.65|1208.15|1210.19|1207.69|0
1649911200000|2022-04-14 04:40:00|1210.64|1208.14|1210.86|1208.36|1210.86|1208.36|1210.63|1208.13|0
1649911500000|2022-04-14 04:45:00|1210.87|1208.37|1211.1|1208.6|1211.1|1208.6|1210.86|1208.36|0
1649911800000|2022-04-14 04:50:00|1211.09|1208.59|1210.86|1208.36|1211.1|1208.6|1210.86|1208.36|0
1649912100000|2022-04-14 04:55:00|1210.8|1208.3|1210.42|1207.92|1210.8|1208.3|1210.41|1207.91|0
1649912400000|2022-04-14 05:00:00|1210.41|1207.91|1210.42|1207.92|1210.67|1208.17|1210.19|1207.69|0
1649912700000|2022-04-14 05:05:00|1210.41|1207.91|1210.4|1207.9|1210.88|1208.38|1210.4|1207.9|0
1649913000000|2022-04-14 05:10:00|1210.41|1207.91|1210.53|1208.03|1210.63|1208.13|1210.39|1207.89|0
1649913300000|2022-04-14 05:15:00|1210.5|1208|1210.66|1208.16|1210.76|1208.26|1210.42|1207.92|0
1649913600000|2022-04-14 05:20:00|1210.65|1208.15|1210.41|1207.91|1210.66|1208.16|1210.4|1207.9|0
1649913900000|2022-04-14 05:25:00|1210.42|1207.92|1210.41|1207.91|1210.53|1208.03|1210.4|1207.9|0
1649914200000|2022-04-14 05:30:00|1210.4|1207.9|1210.86|1208.36|1211.08|1208.58|1210.39|1207.89|0
1649914500000|2022-04-14 05:35:00|1210.87|1208.37|1211.36|1208.86|1211.37|1208.87|1210.86|1208.36|0
1649914800000|2022-04-14 05:40:00|1211.35|1208.85|1211.33|1208.83|1211.36|1208.86|1211.1|1208.6|0
1649915100000|2022-04-14 05:45:00|1211.34|1208.84|1211.28|1208.78|1212.01|1209.51|1211.28|1208.78|0
1649915400000|2022-04-14 05:50:00|1211.27|1208.77|1211.51|1209.01|1211.51|1209.01|1211.27|1208.77|0
1649915700000|2022-04-14 05:55:00|1211.48|1208.98|1210.61|1208.11|1211.75|1209.25|1210.6|1208.1|0
1649916000000|2022-04-14 06:00:00|1210.56|1208.06|1209.73|1207.23|1211.29|1208.79|1209.73|1207.23|0
1649916300000|2022-04-14 06:05:00|1209.78|1207.28|1209.71|1207.21|1210.38|1207.88|1209.24|1206.74|0
1649916600000|2022-04-14 06:10:00|1209.77|1207.27|1210.58|1208.08|1210.8|1208.3|1209.77|1207.27|0
1649916900000|2022-04-14 06:15:00|1210.59|1208.09|1211.7|1209.2|1211.72|1209.22|1210.59|1208.09|0
1649917200000|2022-04-14 06:20:00|1211.71|1209.21|1212.15|1209.65|1212.37|1209.87|1211.48|1208.98|0
1649917500000|2022-04-14 06:25:00|1212.14|1209.64|1211.88|1209.38|1212.6|1210.1|1211.86|1209.36|0
1649917800000|2022-04-14 06:30:00|1211.87|1209.37|1211.18|1208.68|1212.11|1209.61|1211.06|1208.56|0
1649918100000|2022-04-14 06:35:00|1211.19|1208.69|1211.41|1208.91|1211.84|1209.34|1211.18|1208.68|0
1649918400000|2022-04-14 06:40:00|1211.4|1208.9|1210.97|1208.47|1211.63|1209.13|1210.96|1208.46|0
1649918700000|2022-04-14 06:45:00|1211|1208.5|1210.95|1208.45|1211.63|1209.13|1210.95|1208.45|0
1649919000000|2022-04-14 06:50:00|1210.94|1208.44|1210.05|1207.55|1211.17|1208.67|1209.84|1207.34|0
1649919300000|2022-04-14 06:55:00|1210|1207.5|1209.89|1207.39|1210.05|1207.55|1209.39|1206.89|0
1649919600000|2022-04-14 07:00:00|1210.05|1207.55|1209.57|1207.07|1210.45|1207.95|1208.25|1205.75|0
1649919900000|2022-04-14 07:05:00|1209.52|1207.02|1209.08|1206.58|1210.44|1207.94|1208.65|1206.15|0
1649920200000|2022-04-14 07:10:00|1209.14|1206.64|1209.9|1207.4|1210.13|1207.63|1208.69|1206.19|0
1649920500000|2022-04-14 07:15:00|1209.89|1207.39|1209.5|1207|1209.91|1207.41|1208.11|1205.61|0
1649920800000|2022-04-14 07:20:00|1209.51|1207.01|1209.74|1207.24|1210.17|1207.67|1208.13|1205.63|0
1649921100000|2022-04-14 07:25:00|1209.71|1207.21|1211.51|1209.01|1211.76|1209.26|1209.52|1207.02|0
1649921400000|2022-04-14 07:30:00|1211.52|1209.02|1210.12|1207.62|1211.74|1209.24|1210.01|1207.51|0
1649921700000|2022-04-14 07:35:00|1210.13|1207.63|1210.35|1207.85|1210.6|1208.1|1209.35|1206.85|0
1649922000000|2022-04-14 07:40:00|1210.36|1207.86|1210.58|1208.08|1210.61|1208.11|1210.12|1207.62|0
1649922300000|2022-04-14 07:45:00|1210.64|1208.14|1210.84|1208.34|1211.27|1208.77|1210.33|1207.83|0
1649922600000|2022-04-14 07:50:00|1210.85|1208.35|1210.16|1207.66|1211.06|1208.56|1209.71|1207.21|0
1649922900000|2022-04-14 07:55:00|1210.17|1207.67|1210.37|1207.87|1210.6|1208.1|1209.24|1206.74|0
1649923200000|2022-04-14 08:00:00|1210.01|1207.51|1209.21|1206.71|1210.53|1208.03|1209.17|1206.67|0
1649923500000|2022-04-14 08:05:00|1209.19|1206.69|1210.25|1207.75|1210.88|1208.38|1209.04|1206.54|0
1649923800000|2022-04-14 08:10:00|1210.26|1207.76|1210.04|1207.54|1210.51|1208.01|1209.82|1207.32|0
1649924100000|2022-04-14 08:15:00|1210.03|1207.53|1209.78|1207.28|1210.36|1207.86|1209.76|1207.26|0
1649924400000|2022-04-14 08:20:00|1209.76|1207.26|1209.11|1206.61|1210.12|1207.62|1209.11|1206.61|0
1649924700000|2022-04-14 08:25:00|1209.12|1206.62|1208.69|1206.19|1209.12|1206.62|1207.68|1205.18|0
1649925000000|2022-04-14 08:30:00|1208.67|1206.17|1208.35|1205.85|1208.72|1206.22|1207.98|1205.48|0
1649925300000|2022-04-14 08:35:00|1208.34|1205.84|1207.75|1205.25|1208.37|1205.87|1207.38|1204.88|0
1649925600000|2022-04-14 08:40:00|1207.74|1205.24|1208.16|1205.66|1208.58|1206.08|1207.73|1205.23|0
1649925900000|2022-04-14 08:45:00|1208.12|1205.62|1207.86|1205.36|1208.19|1205.69|1207.6|1205.1|0
1649926200000|2022-04-14 08:50:00|1207.88|1205.38|1208.68|1206.18|1208.69|1206.19|1207.82|1205.32|0
1649926500000|2022-04-14 08:55:00|1208.53|1206.03|1208.72|1206.22|1208.87|1206.37|1207.97|1205.47|0
1649926800000|2022-04-14 09:00:00|1208.7|1206.2|1208.16|1205.66|1208.89|1206.39|1208.01|1205.51|0
1649927100000|2022-04-14 09:05:00|1208.01|1205.51|1207.73|1205.23|1208.59|1206.09|1207.66|1205.16|0
1649927400000|2022-04-14 09:10:00|1207.72|1205.22|1207.59|1205.09|1208.45|1205.95|1206.63|1204.13|0
1649927700000|2022-04-14 09:15:00|1207.6|1205.1|1206.78|1204.28|1207.6|1205.1|1206.6|1204.1|0
1649928000000|2022-04-14 09:20:00|1206.79|1204.29|1207.31|1204.81|1207.52|1205.02|1206.62|1204.12|0
1649928300000|2022-04-14 09:25:00|1207.3|1204.8|1207.3|1204.8|1207.48|1204.98|1206.77|1204.27|0
1649928600000|2022-04-14 09:30:00|1207.31|1204.81|1207.87|1205.37|1207.95|1205.45|1207.11|1204.61|0
1649928900000|2022-04-14 09:35:00|1208.02|1205.52|1208.34|1205.84|1208.51|1206.01|1207.86|1205.36|0
1649929200000|2022-04-14 09:40:00|1208.35|1205.85|1208.62|1206.12|1208.68|1206.18|1208.14|1205.64|0
1649929500000|2022-04-14 09:45:00|1208.47|1205.97|1208.02|1205.52|1208.66|1206.16|1208|1205.5|0
1649929800000|2022-04-14 09:50:00|1207.87|1205.37|1207.5|1205|1207.97|1205.47|1205.66|1203.16|0
1649930100000|2022-04-14 09:55:00|1207.52|1205.02|1207.74|1205.24|1207.94|1205.44|1207.39|1204.89|0
1649930400000|2022-04-14 10:00:00|1207.89|1205.39|1209.31|1206.81|1209.4|1206.9|1207.69|1205.19|0
1649930700000|2022-04-14 10:05:00|1209.23|1206.73|1209.5|1207|1209.82|1207.32|1208.83|1206.33|0
1649931000000|2022-04-14 10:10:00|1209.49|1206.99|1209.09|1206.59|1209.72|1207.22|1208.72|1206.22|0
1649931300000|2022-04-14 10:15:00|1209.11|1206.61|1209.48|1206.98|1209.54|1207.04|1209.09|1206.59|0
1649931600000|2022-04-14 10:20:00|1209.47|1206.97|1209.5|1207|1209.73|1207.23|1209.28|1206.78|0
1649931900000|2022-04-14 10:25:00|1209.58|1207.08|1209.17|1206.67|1209.69|1207.19|1208.94|1206.44|0
1649932200000|2022-04-14 10:30:00|1209.19|1206.69|1208.6|1206.1|1209.52|1207.02|1208.4|1205.9|0
1649932500000|2022-04-14 10:35:00|1208.59|1206.09|1208.61|1206.11|1208.97|1206.47|1208.43|1205.93|0
1649932800000|2022-04-14 10:40:00|1208.63|1206.13|1209.04|1206.54|1209.09|1206.59|1208.3|1205.8|0
1649933100000|2022-04-14 10:45:00|1209|1206.5|1208.85|1206.35|1209.28|1206.78|1208.82|1206.32|0
1649933400000|2022-04-14 10:50:00|1208.84|1206.34|1209.62|1207.12|1209.62|1207.12|1208.69|1206.19|0
1649933700000|2022-04-14 10:55:00|1209.61|1207.11|1209.6|1207.1|1209.93|1207.43|1209.41|1206.91|0
1649934000000|2022-04-14 11:00:00|1209.57|1207.07|1211.11|1208.61|1211.57|1209.07|1209.36|1206.86|0
1649934300000|2022-04-14 11:05:00|1211.12|1208.62|1210.67|1208.17|1211.82|1209.32|1210.46|1207.96|0
1649934600000|2022-04-14 11:10:00|1210.68|1208.18|1210.53|1208.03|1210.83|1208.33|1210.32|1207.82|0
1649934900000|2022-04-14 11:15:00|1210.54|1208.04|1209.85|1207.35|1210.79|1208.29|1209.75|1207.25|0
1649935200000|2022-04-14 11:20:00|1209.84|1207.34|1209.72|1207.22|1209.94|1207.44|1209.53|1207.03|0
1649935500000|2022-04-14 11:25:00|1209.74|1207.24|1209.3|1206.8|1209.9|1207.4|1209.12|1206.62|0
1649935800000|2022-04-14 11:30:00|1209.31|1206.81|1209.31|1206.81|1209.71|1207.21|1209.1|1206.6|0
1649936100000|2022-04-14 11:35:00|1209.33|1206.83|1209.94|1207.44|1209.96|1207.46|1208.95|1206.45|0
1649936400000|2022-04-14 11:40:00|1209.95|1207.45|1210.34|1207.84|1210.41|1207.91|1209.94|1207.44|0
1649936700000|2022-04-14 11:45:00|1210.35|1207.85|1211.22|1208.72|1212|1209.5|1210.17|1207.67|0
1649937000000|2022-04-14 11:50:00|1211.23|1208.73|1208.98|1206.48|1211.38|1208.88|1208.91|1206.41|0
1649937300000|2022-04-14 11:55:00|1208.83|1206.33|1209.36|1206.86|1209.49|1206.99|1208.82|1206.32|0
1649937600000|2022-04-14 12:00:00|1209.38|1206.88|1209.49|1206.99|1210.18|1207.68|1209.12|1206.62|0
1649937900000|2022-04-14 12:05:00|1209.5|1207|1210.03|1207.53|1210.23|1207.73|1209.49|1206.99|0
1649938200000|2022-04-14 12:10:00|1210.04|1207.54|1210.42|1207.92|1210.6|1208.1|1209.86|1207.36|0
1649938500000|2022-04-14 12:15:00|1210.57|1208.07|1211.29|1208.79|1211.46|1208.96|1210.19|1207.69|0
1649938800000|2022-04-14 12:20:00|1211.31|1208.81|1211.29|1208.79|1211.48|1208.98|1211.09|1208.59|0
1649939100000|2022-04-14 12:25:00|1211.22|1208.72|1211.18|1208.68|1211.85|1209.35|1211.11|1208.61|0
1649939400000|2022-04-14 12:30:00|1211.19|1208.69|1211.07|1208.57|1212.17|1209.67|1210.85|1208.35|0
1649939700000|2022-04-14 12:35:00|1211.11|1208.61|1209.84|1207.34|1211.26|1208.76|1209.68|1207.18|0
1649940000000|2022-04-14 12:40:00|1209.85|1207.35|1210.16|1207.66|1210.33|1207.83|1209.51|1207.01|0
1649940300000|2022-04-14 12:45:00|1210.17|1207.67|1209.57|1207.07|1210.72|1208.22|1209.33|1206.83|0
1649940600000|2022-04-14 12:50:00|1209.64|1207.14|1209.72|1207.22|1209.96|1207.46|1209.34|1206.84|0
1649940900000|2022-04-14 12:55:00|1209.71|1207.21|1209.72|1207.22|1210.26|1207.76|1209.33|1206.83|0
1649941200000|2022-04-14 13:00:00|1209.87|1207.37|1209.7|1207.2|1209.89|1207.39|1209.13|1206.63|0
1649941500000|2022-04-14 13:05:00|1209.69|1207.19|1208.63|1206.13|1209.7|1207.2|1208.5|1206|0
1649941800000|2022-04-14 13:10:00|1208.61|1206.11|1208.46|1205.96|1208.99|1206.49|1208.28|1205.78|0
1649942100000|2022-04-14 13:15:00|1208.31|1205.81|1208.92|1206.42|1209.35|1206.85|1208.2|1205.7|0
1649942400000|2022-04-14 13:20:00|1208.9|1206.4|1209.19|1206.69|1209.61|1207.11|1208.9|1206.4|0
1649942700000|2022-04-14 13:25:00|1209.22|1206.72|1210.8|1208.3|1210.85|1208.35|1209.22|1206.72|0
1649943000000|2022-04-14 13:30:00|1210.82|1208.32|1213.03|1210.53|1213.05|1210.55|1210.82|1208.32|0
1649943300000|2022-04-14 13:35:00|1213.05|1210.55|1210.83|1208.33|1213.47|1210.97|1210.78|1208.28|0
1649943600000|2022-04-14 13:40:00|1210.85|1208.35|1210.24|1207.74|1211.42|1208.92|1210.05|1207.55|0
1649943900000|2022-04-14 13:45:00|1210.18|1207.68|1209.74|1207.24|1210.92|1208.42|1209.4|1206.9|0
1649944200000|2022-04-14 13:50:00|1209.73|1207.23|1209.75|1207.25|1209.98|1207.48|1208.41|1205.91|0
1649944500000|2022-04-14 13:55:00|1209.73|1207.23|1209.47|1206.97|1210.21|1207.71|1209.13|1206.63|0
1649944800000|2022-04-14 14:00:00|1209.52|1207.02|1210.88|1208.38|1211.11|1208.61|1209.33|1206.83|0
1649945100000|2022-04-14 14:05:00|1210.87|1208.37|1208.42|1205.92|1210.87|1208.37|1208.04|1205.54|0
1649945400000|2022-04-14 14:10:00|1208.41|1205.91|1209.28|1206.78|1209.73|1207.23|1208.24|1205.74|0
1649945700000|2022-04-14 14:15:00|1209.26|1206.76|1209.19|1206.69|1209.89|1207.39|1208.58|1206.08|0
1649946000000|2022-04-14 14:20:00|1209.17|1206.67|1209.59|1207.09|1210.22|1207.72|1208.91|1206.41|0
1649946300000|2022-04-14 14:25:00|1209.58|1207.08|1209.34|1206.84|1209.8|1207.3|1208.95|1206.45|0
1649946600000|2022-04-14 14:30:00|1209.32|1206.82|1210.33|1207.83|1210.82|1208.32|1209.3|1206.8|0
1649946900000|2022-04-14 14:35:00|1210.32|1207.82|1209.71|1207.21|1210.87|1208.37|1209.15|1206.65|0
1649947200000|2022-04-14 14:40:00|1209.73|1207.23|1209.47|1206.97|1210.43|1207.93|1209.1|1206.6|0
1649947500000|2022-04-14 14:45:00|1209.46|1206.96|1208.9|1206.4|1210.09|1207.59|1208.86|1206.36|0
1649947800000|2022-04-14 14:50:00|1208.86|1206.36|1209.24|1206.74|1209.42|1206.92|1208.31|1205.81|0
1649948100000|2022-04-14 14:55:00|1209.25|1206.75|1209.21|1206.71|1209.98|1207.48|1209.18|1206.68|0
1649948400000|2022-04-14 15:00:00|1209.2|1206.7|1209.88|1207.38|1210.15|1207.65|1208.88|1206.38|0
1649948700000|2022-04-14 15:05:00|1209.73|1207.23|1209.53|1207.03|1210.18|1207.68|1208.65|1206.15|0
1649949000000|2022-04-14 15:10:00|1209.54|1207.04|1209.7|1207.2|1210.03|1207.53|1209.14|1206.64|0
1649949300000|2022-04-14 15:15:00|1209.73|1207.23|1209.03|1206.53|1210.1|1207.6|1208.77|1206.27|0
1649949600000|2022-04-14 15:20:00|1209.05|1206.55|1210.62|1208.12|1210.62|1208.12|1208.68|1206.18|0
1649949900000|2022-04-14 15:25:00|1210.47|1207.97|1210.42|1207.92|1210.86|1208.36|1210.21|1207.71|0
1649950200000|2022-04-14 15:30:00|1210.57|1208.07|1209.43|1206.93|1210.84|1208.34|1209.43|1206.93|0
1649950500000|2022-04-14 15:35:00|1209.28|1206.78|1208.19|1205.69|1209.77|1207.27|1208.19|1205.69|0
1649950800000|2022-04-14 15:40:00|1208.23|1205.73|1207.79|1205.29|1208.77|1206.27|1207.73|1205.23|0
1649951100000|2022-04-14 15:45:00|1207.81|1205.31|1207.99|1205.49|1208.53|1206.03|1207.56|1205.06|0
1649951400000|2022-04-14 15:50:00|1208.01|1205.51|1207.4|1204.9|1208.16|1205.66|1207.4|1204.9|0
1649951700000|2022-04-14 15:55:00|1207.42|1204.92|1207.39|1204.89|1207.88|1205.38|1207.23|1204.73|0
1649952000000|2022-04-14 16:00:00|1207.37|1204.87|1207.32|1204.82|1208.25|1205.75|1206.88|1204.38|0
1649952300000|2022-04-14 16:05:00|1207.31|1204.81|1207.3|1204.8|1207.82|1205.32|1207.12|1204.62|0
1649952600000|2022-04-14 16:10:00|1207.28|1204.78|1206.63|1204.13|1207.52|1205.02|1206.57|1204.07|0
1649952900000|2022-04-14 16:15:00|1206.65|1204.15|1206.37|1203.87|1206.91|1204.41|1206.04|1203.54|0
1649953200000|2022-04-14 16:20:00|1206.39|1203.89|1205.98|1203.48|1206.39|1203.89|1205.64|1203.14|0
1649953500000|2022-04-14 16:25:00|1206|1203.5|1205.39|1202.89|1206.18|1203.68|1205.17|1202.67|0
1649953800000|2022-04-14 16:30:00|1205.37|1202.87|1205.37|1202.87|1205.68|1203.18|1205.13|1202.63|0
1649954100000|2022-04-14 16:35:00|1205.35|1202.85|1204.87|1202.37|1205.39|1202.89|1204.85|1202.35|0
1649954400000|2022-04-14 16:40:00|1204.85|1202.35|1204.44|1201.94|1205|1202.5|1204.43|1201.93|0
1649954700000|2022-04-14 16:45:00|1204.46|1201.96|1204.27|1201.77|1204.68|1202.18|1204.09|1201.59|0
1649955000000|2022-04-14 16:50:00|1204.26|1201.76|1204.11|1201.61|1204.33|1201.83|1204.07|1201.57|0
1649955300000|2022-04-14 16:55:00|1204.09|1201.59|1205.07|1202.57|1205.26|1202.76|1204.09|1201.59|0
1649955600000|2022-04-14 17:00:00|1205.05|1202.55|1205.05|1202.55|1205.37|1202.87|1204.82|1202.32|0
1649955900000|2022-04-14 17:05:00|1205.13|1202.63|1204.75|1202.25|1205.26|1202.76|1204.57|1202.07|0
1649956200000|2022-04-14 17:10:00|1204.76|1202.26|1204.55|1202.05|1205.33|1202.83|1204.38|1201.88|0
1649956500000|2022-04-14 17:15:00|1204.57|1202.07|1204.52|1202.02|1204.89|1202.39|1204.16|1201.66|0
1649956800000|2022-04-14 17:20:00|1204.55|1202.05|1204.94|1202.44|1205.17|1202.67|1204.55|1202.05|0
1649957100000|2022-04-14 17:25:00|1204.96|1202.46|1205.32|1202.82|1205.33|1202.83|1204.94|1202.44|0
1649957400000|2022-04-14 17:30:00|1205.33|1202.83|1205.91|1203.41|1206.12|1203.62|1205.26|1202.76|0
1649957700000|2022-04-14 17:35:00|1205.93|1203.43|1206.27|1203.77|1206.56|1204.06|1205.93|1203.43|0
1649958000000|2022-04-14 17:40:00|1206.28|1203.78|1207.06|1204.56|1207.34|1204.84|1206.23|1203.73|0
1649958300000|2022-04-14 17:45:00|1207.08|1204.58|1207.69|1205.19|1207.9|1205.4|1207.08|1204.58|0
1649958600000|2022-04-14 17:50:00|1207.7|1205.2|1207.27|1204.77|1207.79|1205.29|1207.23|1204.73|0
1649958900000|2022-04-14 17:55:00|1207.28|1204.78|1207.93|1205.43|1207.95|1205.45|1207.25|1204.75|0
1649959200000|2022-04-14 18:00:00|1207.92|1205.42|1208.67|1206.17|1208.9|1206.4|1207.89|1205.39|0
1649959500000|2022-04-14 18:05:00|1208.66|1206.16|1208.1|1205.6|1208.71|1206.21|1208.04|1205.54|0
1649959800000|2022-04-14 18:10:00|1208.12|1205.62|1208.32|1205.82|1208.71|1206.21|1208.03|1205.53|0
1649960100000|2022-04-14 18:15:00|1208.34|1205.84|1207.86|1205.36|1208.73|1206.23|1207.66|1205.16|0
1649960400000|2022-04-14 18:20:00|1207.84|1205.34|1207.12|1204.62|1207.84|1205.34|1207.05|1204.55|0
1649960700000|2022-04-14 18:25:00|1207.14|1204.64|1207.66|1205.16|1207.9|1205.4|1206.86|1204.36|0
1649961000000|2022-04-14 18:30:00|1207.68|1205.18|1206.9|1204.4|1207.95|1205.45|1206.66|1204.16|0
1649961300000|2022-04-14 18:35:00|1206.89|1204.39|1206.5|1204|1207.14|1204.64|1206.42|1203.92|0
1649961600000|2022-04-14 18:40:00|1206.51|1204.01|1206.76|1204.26|1206.95|1204.45|1206.49|1203.99|0
1649961900000|2022-04-14 18:45:00|1206.75|1204.25|1206.88|1204.38|1207.18|1204.68|1206.45|1203.95|0
1649962200000|2022-04-14 18:50:00|1206.89|1204.39|1205.3|1202.8|1206.93|1204.43|1205.04|1202.54|0
1649962500000|2022-04-14 18:55:00|1205.28|1202.78|1204.69|1202.19|1205.28|1202.78|1204.69|1202.19|0
1649962800000|2022-04-14 19:00:00|1204.7|1202.2|1204.99|1202.49|1205.27|1202.77|1204.28|1201.78|0
1649963100000|2022-04-14 19:05:00|1205.01|1202.51|1204.14|1201.64|1205.23|1202.73|1204.12|1201.62|0
1649963400000|2022-04-14 19:10:00|1204.16|1201.66|1204.58|1202.08|1204.62|1202.12|1204.07|1201.57|0
1649963700000|2022-04-14 19:15:00|1204.6|1202.1|1205.81|1203.31|1205.9|1203.4|1204.6|1202.1|0
1649964000000|2022-04-14 19:20:00|1205.79|1203.29|1205.51|1203.01|1206.08|1203.58|1205.27|1202.77|0
1649964300000|2022-04-14 19:25:00|1205.49|1202.99|1205.09|1202.59|1205.57|1203.07|1204.85|1202.35|0
1649964600000|2022-04-14 19:30:00|1205.11|1202.61|1204.41|1201.91|1205.11|1202.61|1204.24|1201.74|0
1649964900000|2022-04-14 19:35:00|1204.39|1201.89|1203.9|1201.4|1204.74|1202.24|1203.85|1201.35|0
1649965200000|2022-04-14 19:40:00|1203.92|1201.42|1205.02|1202.52|1205.03|1202.53|1203.83|1201.33|0
1649965500000|2022-04-14 19:45:00|1205|1202.5|1204.33|1201.83|1205.08|1202.58|1204.07|1201.57|0
1649965800000|2022-04-14 19:50:00|1204.16|1201.66|1204.19|1201.69|1204.26|1201.76|1203.48|1200.98|0
1649966100000|2022-04-14 19:55:00|1204.13|1201.63|1203.64|1201.14|1204.48|1201.98|1203.1|1200.6|0
1649966400000|2022-04-14 20:00:00|1204.32|1201.82|1203.43|1200.93|1204.51|1202.01|1203.36|1200.86|0
1649966700000|2022-04-14 20:05:00|1203.44|1200.94|1203.5|1201|1203.74|1201.24|1203.36|1200.86|0
1649967000000|2022-04-14 20:10:00|1203.49|1200.99|1203.36|1200.86|1203.57|1201.07|1203.36|1200.86|0
1649967300000|2022-04-14 20:15:00|1203.43|1200.93|1203.67|1201.17|1203.67|1201.17|1203.36|1200.86|0
1649967600000|2022-04-14 20:20:00|1203.68|1201.18|1203.5|1201|1203.96|1201.46|1203.5|1201|0
1649967900000|2022-04-14 20:25:00|1203.51|1201.01|1203.67|1201.17|1203.89|1201.39|1203.5|1201|0
1649968200000|2022-04-14 20:30:00|1203.66|1201.16|1203.74|1201.24|1203.74|1201.24|1203.5|1201|0
1649968500000|2022-04-14 20:35:00|1203.73|1201.23|1203.57|1201.07|1203.74|1201.24|1203.5|1201|0
1649968800000|2022-04-14 20:40:00|1203.58|1201.08|1203.67|1201.17|1203.67|1201.17|1203.5|1201|0
1649969100000|2022-04-14 20:45:00|1203.68|1201.18|1204.44|1201.94|1204.65|1202.15|1203.68|1201.18|0
1649969400000|2022-04-14 20:50:00|1204.43|1201.93|1204.44|1201.94|1204.51|1202.01|1204.27|1201.77|0
1649969700000|2022-04-14 20:55:00|1204.46|1201.96|1204.45|1201.95|1204.65|1202.15|1204.32|1201.82|0
1649970000000|2022-04-14 21:00:00|1205.93|1203.43|1205.93|1203.43|1205.93|1203.43|1205.93|1203.43|0
1650232800000|2022-04-17 22:00:00|1204.07|1201.57|1201.47|1198.97|1204.07|1201.57|1200.09|1197.59|0
1650233100000|2022-04-17 22:05:00|1201.48|1198.98|1203.02|1200.52|1203.21|1200.71|1201.37|1198.87|0
1650233400000|2022-04-17 22:10:00|1203.03|1200.53|1203.31|1200.81|1203.55|1201.05|1202.4|1199.9|0
1650233700000|2022-04-17 22:15:00|1203.33|1200.83|1202.78|1200.28|1203.55|1201.05|1202.64|1200.14|0
1650234000000|2022-04-17 22:20:00|1202.73|1200.23|1201.08|1198.58|1202.73|1200.23|1201|1198.5|0
1650234300000|2022-04-17 22:25:00|1201.09|1198.59|1201.24|1198.74|1201.7|1199.2|1201|1198.5|0
1650234600000|2022-04-17 22:30:00|1201.25|1198.75|1200.47|1197.97|1201.77|1199.27|1200.4|1197.9|0
1650234900000|2022-04-17 22:35:00|1200.48|1197.98|1200.4|1197.9|1201|1198.5|1200.31|1197.81|0
1650235200000|2022-04-17 22:40:00|1200.41|1197.91|1200.76|1198.26|1200.9|1198.4|1199.85|1197.35|0
1650235500000|2022-04-17 22:45:00|1200.77|1198.27|1199.44|1196.94|1201|1198.5|1199.22|1196.72|0
1650235800000|2022-04-17 22:50:00|1199.45|1196.95|1200.23|1197.73|1200.23|1197.73|1199.44|1196.94|0
1650236100000|2022-04-17 22:55:00|1200.22|1197.72|1200.23|1197.73|1200.23|1197.73|1199.92|1197.42|0
1650236400000|2022-04-17 23:00:00|1200.24|1197.74|1199.53|1197.03|1200.37|1197.87|1199.53|1197.03|0
1650236700000|2022-04-17 23:05:00|1199.54|1197.04|1197.2|1194.7|1199.68|1197.18|1197.13|1194.63|0
1650237000000|2022-04-17 23:10:00|1197.13|1194.63|1197.79|1195.29|1198.01|1195.51|1196.91|1194.41|0
1650237300000|2022-04-17 23:15:00|1197.78|1195.28|1198.07|1195.57|1198.39|1195.89|1197.55|1195.05|0
1650237600000|2022-04-17 23:20:00|1198|1195.5|1197.59|1195.09|1198.15|1195.65|1197.14|1194.64|0
1650237900000|2022-04-17 23:25:00|1197.57|1195.07|1197.34|1194.84|1197.8|1195.3|1197.34|1194.84|0
1650238200000|2022-04-17 23:30:00|1197.35|1194.85|1197.99|1195.49|1198.11|1195.61|1197.34|1194.84|0
1650238500000|2022-04-17 23:35:00|1197.95|1195.45|1197.73|1195.23|1198.11|1195.61|1197.66|1195.16|0
1650238800000|2022-04-17 23:40:00|1197.74|1195.24|1197.56|1195.06|1198.04|1195.54|1197.42|1194.92|0
1650239100000|2022-04-17 23:45:00|1197.57|1195.07|1196.89|1194.39|1197.8|1195.3|1196.72|1194.22|0
1650239400000|2022-04-17 23:50:00|1196.91|1194.41|1196.5|1194|1197.27|1194.77|1196.5|1194|0
1650239700000|2022-04-17 23:55:00|1196.52|1194.02|1196.79|1194.29|1197.18|1194.68|1196.5|1194|0
1650232800000|2022-04-17 22:00:00|1204.07|1201.57|1201.47|1198.97|1204.07|1201.57|1200.09|1197.59|0
1650233100000|2022-04-17 22:05:00|1201.48|1198.98|1203.02|1200.52|1203.21|1200.71|1201.37|1198.87|0
1650233400000|2022-04-17 22:10:00|1203.03|1200.53|1203.31|1200.81|1203.55|1201.05|1202.4|1199.9|0
1650233700000|2022-04-17 22:15:00|1203.33|1200.83|1202.78|1200.28|1203.55|1201.05|1202.64|1200.14|0
1650234000000|2022-04-17 22:20:00|1202.73|1200.23|1201.08|1198.58|1202.73|1200.23|1201|1198.5|0
1650234300000|2022-04-17 22:25:00|1201.09|1198.59|1201.24|1198.74|1201.7|1199.2|1201|1198.5|0
1650234600000|2022-04-17 22:30:00|1201.25|1198.75|1200.47|1197.97|1201.77|1199.27|1200.4|1197.9|0
1650234900000|2022-04-17 22:35:00|1200.48|1197.98|1200.4|1197.9|1201|1198.5|1200.31|1197.81|0
1650235200000|2022-04-17 22:40:00|1200.41|1197.91|1200.76|1198.26|1200.9|1198.4|1199.85|1197.35|0
1650235500000|2022-04-17 22:45:00|1200.77|1198.27|1199.44|1196.94|1201|1198.5|1199.22|1196.72|0
1650235800000|2022-04-17 22:50:00|1199.45|1196.95|1200.23|1197.73|1200.23|1197.73|1199.44|1196.94|0
1650236100000|2022-04-17 22:55:00|1200.22|1197.72|1200.23|1197.73|1200.23|1197.73|1199.92|1197.42|0
1650236400000|2022-04-17 23:00:00|1200.24|1197.74|1199.53|1197.03|1200.37|1197.87|1199.53|1197.03|0
1650236700000|2022-04-17 23:05:00|1199.54|1197.04|1197.2|1194.7|1199.68|1197.18|1197.13|1194.63|0
1650237000000|2022-04-17 23:10:00|1197.13|1194.63|1197.79|1195.29|1198.01|1195.51|1196.91|1194.41|0
1650237300000|2022-04-17 23:15:00|1197.78|1195.28|1198.07|1195.57|1198.39|1195.89|1197.55|1195.05|0
1650237600000|2022-04-17 23:20:00|1198|1195.5|1197.59|1195.09|1198.15|1195.65|1197.14|1194.64|0
1650237900000|2022-04-17 23:25:00|1197.57|1195.07|1197.34|1194.84|1197.8|1195.3|1197.34|1194.84|0
1650238200000|2022-04-17 23:30:00|1197.35|1194.85|1197.99|1195.49|1198.11|1195.61|1197.34|1194.84|0
1650238500000|2022-04-17 23:35:00|1197.95|1195.45|1197.73|1195.23|1198.11|1195.61|1197.66|1195.16|0
1650238800000|2022-04-17 23:40:00|1197.74|1195.24|1197.56|1195.06|1198.04|1195.54|1197.42|1194.92|0
1650239100000|2022-04-17 23:45:00|1197.57|1195.07|1196.89|1194.39|1197.8|1195.3|1196.72|1194.22|0
1650239400000|2022-04-17 23:50:00|1196.91|1194.41|1196.5|1194|1197.27|1194.77|1196.5|1194|0
1650239700000|2022-04-17 23:55:00|1196.52|1194.02|1196.79|1194.29|1197.18|1194.68|1196.5|1194|0
1650240000000|2022-04-18 00:00:00|1196.78|1194.28|1196.89|1194.39|1197.08|1194.58|1196.31|1193.81|0
1650240300000|2022-04-18 00:05:00|1196.96|1194.46|1197.39|1194.89|1197.63|1195.13|1196.79|1194.29|0
1650240600000|2022-04-18 00:10:00|1197.4|1194.9|1197.48|1194.98|1197.7|1195.2|1197.24|1194.74|0
1650240900000|2022-04-18 00:15:00|1197.54|1195.04|1197.94|1195.44|1198.78|1196.28|1197.54|1195.04|0
1650241200000|2022-04-18 00:20:00|1197.93|1195.43|1198.09|1195.59|1198.16|1195.66|1197.77|1195.27|0
1650241500000|2022-04-18 00:25:00|1198.13|1195.63|1198.15|1195.65|1198.37|1195.87|1197.84|1195.34|0
1650241800000|2022-04-18 00:30:00|1198.11|1195.61|1197.91|1195.41|1198.15|1195.65|1197.6|1195.1|0
1650242100000|2022-04-18 00:35:00|1197.89|1195.39|1198.08|1195.58|1198.08|1195.58|1197.6|1195.1|0
1650242400000|2022-04-18 00:40:00|1198.09|1195.59|1197.6|1195.1|1198.37|1195.87|1197.46|1194.96|0
1650242700000|2022-04-18 00:45:00|1197.59|1195.09|1197.41|1194.91|1197.6|1195.1|1197.14|1194.64|0
1650243000000|2022-04-18 00:50:00|1197.46|1194.96|1198.08|1195.58|1198.23|1195.73|1197.22|1194.72|0
1650243300000|2022-04-18 00:55:00|1198.07|1195.57|1197.69|1195.19|1198.23|1195.73|1197.69|1195.19|0
1650243600000|2022-04-18 01:00:00|1197.7|1195.2|1197.6|1195.1|1198.23|1195.73|1197.53|1195.03|0
1650243900000|2022-04-18 01:05:00|1197.61|1195.11|1198.08|1195.58|1198.08|1195.58|1197.61|1195.11|0
1650244200000|2022-04-18 01:10:00|1198.03|1195.53|1197.69|1195.19|1198.15|1195.65|1197.6|1195.1|0
1650244500000|2022-04-18 01:15:00|1197.6|1195.1|1197.53|1195.03|1197.91|1195.41|1197.53|1195.03|0
1650244800000|2022-04-18 01:20:00|1197.52|1195.02|1197.6|1195.1|1197.69|1195.19|1197.14|1194.64|0
1650245100000|2022-04-18 01:25:00|1197.61|1195.11|1197.99|1195.49|1197.99|1195.49|1197.46|1194.96|0
1650245400000|2022-04-18 01:30:00|1197.98|1195.48|1199|1196.5|1199|1196.5|1197.84|1195.34|0
1650245700000|2022-04-18 01:35:00|1198.99|1196.49|1199.38|1196.88|1199.62|1197.12|1198.8|1196.3|0
1650246000000|2022-04-18 01:40:00|1199.39|1196.89|1199.31|1196.81|1199.62|1197.12|1199.23|1196.73|0
1650246300000|2022-04-18 01:45:00|1199.3|1196.8|1199.38|1196.88|1199.62|1197.12|1199.14|1196.64|0
1650246600000|2022-04-18 01:50:00|1199.37|1196.87|1198.76|1196.26|1199.45|1196.95|1198.76|1196.26|0
1650246900000|2022-04-18 01:55:00|1198.77|1196.27|1198.92|1196.42|1199|1196.5|1198.76|1196.26|0
1650247200000|2022-04-18 02:00:00|1198.93|1196.43|1199.31|1196.81|1199.45|1196.95|1198.92|1196.42|0
1650247500000|2022-04-18 02:05:00|1199.33|1196.83|1199.31|1196.81|1199.45|1196.95|1199|1196.5|0
1650247800000|2022-04-18 02:10:00|1199.32|1196.82|1198.92|1196.42|1199.38|1196.88|1198.85|1196.35|0
1650248100000|2022-04-18 02:15:00|1198.91|1196.41|1198.46|1195.96|1198.91|1196.41|1198.37|1195.87|0
1650248400000|2022-04-18 02:20:00|1198.42|1195.92|1198.61|1196.11|1198.68|1196.18|1198.23|1195.73|0
1650248700000|2022-04-18 02:25:00|1198.56|1196.06|1198.85|1196.35|1199|1196.5|1198.54|1196.04|0
1650249000000|2022-04-18 02:30:00|1198.8|1196.3|1198.61|1196.11|1199.07|1196.57|1198.61|1196.11|0
1650249300000|2022-04-18 02:35:00|1198.6|1196.1|1198.54|1196.04|1198.68|1196.18|1198.46|1195.96|0
1650249600000|2022-04-18 02:40:00|1198.53|1196.03|1198.61|1196.11|1198.68|1196.18|1198.46|1195.96|0
1650249900000|2022-04-18 02:45:00|1198.62|1196.12|1198.68|1196.18|1198.68|1196.18|1198.61|1196.11|0
1650250200000|2022-04-18 02:50:00|1198.67|1196.17|1198.92|1196.42|1199|1196.5|1198.54|1196.04|0
1650250500000|2022-04-18 02:55:00|1198.93|1196.43|1199.14|1196.64|1199.23|1196.73|1198.88|1196.38|0
1650250800000|2022-04-18 03:00:00|1199.15|1196.65|1199|1196.5|1199.31|1196.81|1198.85|1196.35|0
1650251100000|2022-04-18 03:05:00|1199.04|1196.54|1198.76|1196.26|1199.07|1196.57|1198.68|1196.18|0
1650251400000|2022-04-18 03:10:00|1198.75|1196.25|1198.68|1196.18|1198.92|1196.42|1198.54|1196.04|0
1650251700000|2022-04-18 03:15:00|1198.67|1196.17|1198.54|1196.04|1198.92|1196.42|1198.54|1196.04|0
1650252000000|2022-04-18 03:20:00|1198.53|1196.03|1198.46|1195.96|1198.61|1196.11|1198.46|1195.96|0
1650252300000|2022-04-18 03:25:00|1198.47|1195.97|1198.68|1196.18|1198.68|1196.18|1198.46|1195.96|0
1650252600000|2022-04-18 03:30:00|1198.69|1196.19|1198.76|1196.26|1198.76|1196.26|1198.46|1195.96|0
1650252900000|2022-04-18 03:35:00|1198.77|1196.27|1199.14|1196.64|1199.14|1196.64|1198.77|1196.27|0
1650253200000|2022-04-18 03:40:00|1199.15|1196.65|1199.69|1197.19|1199.91|1197.41|1199.15|1196.65|0
1650253500000|2022-04-18 03:45:00|1199.7|1197.2|1199.62|1197.12|1199.84|1197.34|1199.53|1197.03|0
1650253800000|2022-04-18 03:50:00|1199.63|1197.13|1200.1|1197.6|1200.15|1197.65|1199.63|1197.13|0
1650254100000|2022-04-18 03:55:00|1200.08|1197.58|1199.88|1197.38|1200.08|1197.58|1199.81|1197.31|0
1650254400000|2022-04-18 04:00:00|1199.84|1197.34|1199.96|1197.46|1200.15|1197.65|1199.84|1197.34|0
1650254700000|2022-04-18 04:05:00|1200|1197.5|1199.84|1197.34|1200.08|1197.58|1199.77|1197.27|0
1650255000000|2022-04-18 04:10:00|1199.89|1197.39|1200|1197.5|1200|1197.5|1199.77|1197.27|0
1650255300000|2022-04-18 04:15:00|1199.91|1197.41|1199.84|1197.34|1199.91|1197.41|1199.77|1197.27|0
1650255600000|2022-04-18 04:20:00|1199.89|1197.39|1199.69|1197.19|1199.91|1197.41|1199.53|1197.03|0
1650255900000|2022-04-18 04:25:00|1199.7|1197.2|1199.77|1197.27|1199.91|1197.41|1199.69|1197.19|0
1650256200000|2022-04-18 04:30:00|1199.76|1197.26|1198.92|1196.42|1199.76|1197.26|1198.92|1196.42|0
1650256500000|2022-04-18 04:35:00|1198.91|1196.41|1199.4|1196.9|1199.4|1196.9|1198.46|1195.96|0
1650256800000|2022-04-18 04:40:00|1199.47|1196.97|1199.4|1196.9|1199.47|1196.97|1199.32|1196.82|0
1650257100000|2022-04-18 04:45:00|1199.44|1196.94|1199.16|1196.66|1199.47|1196.97|1199.08|1196.58|0
1650257400000|2022-04-18 04:50:00|1199.15|1196.65|1199.08|1196.58|1199.16|1196.66|1198.94|1196.44|0
1650257700000|2022-04-18 04:55:00|1199.09|1196.59|1199.08|1196.58|1199.4|1196.9|1199.08|1196.58|0
1650258000000|2022-04-18 05:00:00|1199.09|1196.59|1199.47|1196.97|1199.71|1197.21|1199.08|1196.58|0
1650258300000|2022-04-18 05:05:00|1199.48|1196.98|1200.06|1197.56|1200.23|1197.73|1199.47|1196.97|0
1650258600000|2022-04-18 05:10:00|1200.07|1197.57|1199.99|1197.49|1200.23|1197.73|1199.75|1197.25|0
1650258900000|2022-04-18 05:15:00|1200.04|1197.54|1199.61|1197.11|1200.06|1197.56|1199.46|1196.96|0
1650259200000|2022-04-18 05:20:00|1199.6|1197.1|1199.61|1197.11|1199.61|1197.11|1199.46|1196.96|0
1650259500000|2022-04-18 05:25:00|1199.6|1197.1|1199.53|1197.03|1199.61|1197.11|1199.37|1196.87|0
1650259800000|2022-04-18 05:30:00|1199.54|1197.04|1199.53|1197.03|1200.06|1197.56|1199.46|1196.96|0
1650260100000|2022-04-18 05:35:00|1199.52|1197.02|1199.53|1197.03|1199.61|1197.11|1199.37|1196.87|0
1650260400000|2022-04-18 05:40:00|1199.52|1197.02|1199.53|1197.03|1199.92|1197.42|1199.46|1196.96|0
1650260700000|2022-04-18 05:45:00|1199.56|1197.06|1199.84|1197.34|1199.84|1197.34|1199.56|1197.06|0
1650261000000|2022-04-18 05:50:00|1199.85|1197.35|1200.69|1198.19|1200.83|1198.33|1199.84|1197.34|0
1650261300000|2022-04-18 05:55:00|1200.7|1198.2|1200.95|1198.45|1201.29|1198.79|1200.69|1198.19|0
1650261600000|2022-04-18 06:00:00|1200.96|1198.46|1201.38|1198.88|1201.65|1199.15|1200.96|1198.46|0
1650261900000|2022-04-18 06:05:00|1201.39|1198.89|1201.46|1198.96|1201.77|1199.27|1201.38|1198.88|0
1650262200000|2022-04-18 06:10:00|1201.47|1198.97|1201.07|1198.57|1201.53|1199.03|1201|1198.5|0
1650262500000|2022-04-18 06:15:00|1201.06|1198.56|1200.76|1198.26|1201.07|1198.57|1200.69|1198.19|0
1650262800000|2022-04-18 06:20:00|1200.71|1198.21|1200.91|1198.41|1201|1198.5|1200.69|1198.19|0
1650263100000|2022-04-18 06:25:00|1200.9|1198.4|1201.2|1198.7|1201.2|1198.7|1200.69|1198.19|0
1650263400000|2022-04-18 06:30:00|1201.21|1198.71|1201.2|1198.7|1201.35|1198.85|1201.13|1198.63|0
1650263700000|2022-04-18 06:35:00|1201.21|1198.71|1202|1199.5|1202.05|1199.55|1201.08|1198.58|0
1650264000000|2022-04-18 06:40:00|1202.05|1199.55|1201.28|1198.78|1202.05|1199.55|1201.2|1198.7|0
1650264300000|2022-04-18 06:45:00|1201.35|1198.85|1200.75|1198.25|1201.59|1199.09|1200.27|1197.77|0
1650264600000|2022-04-18 06:50:00|1200.74|1198.24|1201.04|1198.54|1201.13|1198.63|1200.65|1198.15|0
1650264900000|2022-04-18 06:55:00|1201.08|1198.58|1200.96|1198.46|1201.28|1198.78|1200.96|1198.46|0
1650265200000|2022-04-18 07:00:00|1200.97|1198.47|1200.43|1197.93|1201.04|1198.54|1200.19|1197.69|0
1650265500000|2022-04-18 07:05:00|1200.42|1197.92|1200.27|1197.77|1200.51|1198.01|1200.27|1197.77|0
1650265800000|2022-04-18 07:10:00|1200.28|1197.78|1200.51|1198.01|1200.75|1198.25|1200.27|1197.77|0
1650266100000|2022-04-18 07:15:00|1200.5|1198|1200.43|1197.93|1200.58|1198.08|1200.27|1197.77|0
1650266400000|2022-04-18 07:20:00|1200.39|1197.89|1200.63|1198.13|1200.65|1198.15|1200.19|1197.69|0
1650266700000|2022-04-18 07:25:00|1200.65|1198.15|1200.58|1198.08|1201.08|1198.58|1200.58|1198.08|0
1650267000000|2022-04-18 07:30:00|1200.57|1198.07|1200.58|1198.08|1200.58|1198.08|1200.19|1197.69|0
1650267300000|2022-04-18 07:35:00|1200.59|1198.09|1199.88|1197.38|1200.89|1198.39|1199.21|1196.71|0
1650267600000|2022-04-18 07:40:00|1199.89|1197.39|1199.88|1197.38|1200.19|1197.69|1199.59|1197.09|0
1650267900000|2022-04-18 07:45:00|1199.87|1197.37|1200.36|1197.86|1200.46|1197.96|1199.81|1197.31|0
1650268200000|2022-04-18 07:50:00|1200.31|1197.81|1200.51|1198.01|1200.63|1198.13|1200.19|1197.69|0
1650268500000|2022-04-18 07:55:00|1200.5|1198|1200.53|1198.03|1200.7|1198.2|1200.27|1197.77|0
1650268800000|2022-04-18 08:00:00|1202.25|1199.75|1204.29|1201.79|1204.42|1201.92|1202.21|1199.71|0
1650269100000|2022-04-18 08:05:00|1204.33|1201.83|1203.66|1201.16|1204.4|1201.9|1203.19|1200.69|0
1650269400000|2022-04-18 08:10:00|1203.7|1201.2|1203.41|1200.91|1203.7|1201.2|1203.3|1200.8|0
1650269700000|2022-04-18 08:15:00|1203.42|1200.92|1203.91|1201.41|1203.91|1201.41|1203.41|1200.91|0
1650270000000|2022-04-18 08:20:00|1203.86|1201.36|1203.7|1201.2|1204.2|1201.7|1203.7|1201.2|0
1650270300000|2022-04-18 08:25:00|1203.71|1201.21|1203.7|1201.2|1203.97|1201.47|1203.7|1201.2|0
1650270600000|2022-04-18 08:30:00|1203.71|1201.21|1203.62|1201.12|1203.77|1201.27|1203.48|1200.98|0
1650270900000|2022-04-18 08:35:00|1203.66|1201.16|1203.62|1201.12|1203.77|1201.27|1203.44|1200.94|0
1650271200000|2022-04-18 08:40:00|1203.61|1201.11|1203.77|1201.27|1203.77|1201.27|1203.48|1200.98|0
1650271500000|2022-04-18 08:45:00|1203.73|1201.23|1203.73|1201.23|1203.77|1201.27|1203.62|1201.12|0
1650271800000|2022-04-18 08:50:00|1203.77|1201.27|1203.24|1200.74|1203.77|1201.27|1203.19|1200.69|0
1650272100000|2022-04-18 08:55:00|1203.23|1200.73|1202.99|1200.49|1203.26|1200.76|1202.9|1200.4|0
1650272400000|2022-04-18 09:00:00|1202.95|1200.45|1202.9|1200.4|1203.06|1200.56|1202.7|1200.2|0
1650272700000|2022-04-18 09:05:00|1202.95|1200.45|1202.88|1200.38|1203.06|1200.56|1202.77|1200.27|0
1650273000000|2022-04-18 09:10:00|1202.83|1200.33|1202.48|1199.98|1202.88|1200.38|1202.48|1199.98|0
1650273300000|2022-04-18 09:15:00|1202.52|1200.02|1202.34|1199.84|1202.77|1200.27|1202.3|1199.8|0
1650273600000|2022-04-18 09:20:00|1202.3|1199.8|1200.98|1198.48|1202.3|1199.8|1200.62|1198.12|0
1650273900000|2022-04-18 09:25:00|1200.93|1198.43|1201.34|1198.84|1201.61|1199.11|1200.91|1198.41|0
1650274200000|2022-04-18 09:30:00|1201.3|1198.8|1201.61|1199.11|1201.7|1199.2|1201.25|1198.75|0
1650274500000|2022-04-18 09:35:00|1201.65|1199.15|1201.59|1199.09|1201.83|1199.33|1201.54|1199.04|0
1650274800000|2022-04-18 09:40:00|1201.61|1199.11|1201.54|1199.04|1201.83|1199.33|1201.48|1198.98|0
1650275100000|2022-04-18 09:45:00|1201.59|1199.09|1201.72|1199.22|1201.77|1199.27|1201.41|1198.91|0
1650275400000|2022-04-18 09:50:00|1201.77|1199.27|1201.77|1199.27|1201.77|1199.27|1201.48|1198.98|0
1650275700000|2022-04-18 09:55:00|1201.72|1199.22|1201.79|1199.29|1201.83|1199.33|1201.54|1199.04|0
1650276000000|2022-04-18 10:00:00|1201.77|1199.27|1202.26|1199.76|1202.33|1199.83|1201.65|1199.15|0
1650276300000|2022-04-18 10:05:00|1202.21|1199.71|1202.44|1199.94|1202.55|1200.05|1202.06|1199.56|0
1650276600000|2022-04-18 10:10:00|1202.48|1199.98|1202.41|1199.91|1202.55|1200.05|1202.26|1199.76|0
1650276900000|2022-04-18 10:15:00|1202.33|1199.83|1202.26|1199.76|1202.48|1199.98|1202.26|1199.76|0
1650277200000|2022-04-18 10:20:00|1202.21|1199.71|1202.33|1199.83|1202.55|1200.05|1202.19|1199.69|0
1650277500000|2022-04-18 10:25:00|1202.41|1199.91|1203.44|1200.94|1203.62|1201.12|1202.41|1199.91|0
1650277800000|2022-04-18 10:30:00|1203.49|1200.99|1203.15|1200.65|1203.49|1200.99|1203.04|1200.54|0
1650278100000|2022-04-18 10:35:00|1203.2|1200.7|1202.97|1200.47|1203.2|1200.7|1202.91|1200.41|0
1650278400000|2022-04-18 10:40:00|1202.93|1200.43|1203.2|1200.7|1203.49|1200.99|1202.91|1200.41|0
1650278700000|2022-04-18 10:45:00|1203.22|1200.72|1203.22|1200.72|1203.4|1200.9|1203.13|1200.63|0
1650279000000|2022-04-18 10:50:00|1203.26|1200.76|1203.2|1200.7|1203.4|1200.9|1203.13|1200.63|0
1650279300000|2022-04-18 10:55:00|1203.15|1200.65|1202.97|1200.47|1203.4|1200.9|1202.97|1200.47|0
1650279600000|2022-04-18 11:00:00|1202.98|1200.48|1204|1201.5|1204.11|1201.61|1202.98|1200.48|0
1650279900000|2022-04-18 11:05:00|1203.98|1201.48|1204.92|1202.42|1205.19|1202.69|1203.98|1201.48|0
1650280200000|2022-04-18 11:10:00|1204.98|1202.48|1206.26|1203.76|1206.41|1203.91|1204.92|1202.42|0
1650280500000|2022-04-18 11:15:00|1206.35|1203.85|1206.55|1204.05|1206.77|1204.27|1206.06|1203.56|0
1650280800000|2022-04-18 11:20:00|1206.48|1203.98|1206.06|1203.56|1206.66|1204.16|1205.99|1203.49|0
1650281100000|2022-04-18 11:25:00|1206.08|1203.58|1205.94|1203.44|1206.12|1203.62|1205.77|1203.27|0
1650281400000|2022-04-18 11:30:00|1205.95|1203.45|1205.99|1203.49|1206.12|1203.62|1205.7|1203.2|0
1650281700000|2022-04-18 11:35:00|1205.9|1203.4|1205.34|1202.84|1205.9|1203.4|1205.27|1202.77|0
1650282000000|2022-04-18 11:40:00|1205.27|1202.77|1205.41|1202.91|1205.41|1202.91|1204.83|1202.33|0
1650282300000|2022-04-18 11:45:00|1205.48|1202.98|1204.83|1202.33|1205.48|1202.98|1204.81|1202.31|0
1650282600000|2022-04-18 11:50:00|1204.76|1202.26|1204.83|1202.33|1205.01|1202.51|1204.47|1201.97|0
1650282900000|2022-04-18 11:55:00|1204.87|1202.37|1204.56|1202.06|1204.87|1202.37|1204.34|1201.84|0
1650283200000|2022-04-18 12:00:00|1204.63|1202.13|1204.92|1202.42|1205.12|1202.62|1204.4|1201.9|0
1650283500000|2022-04-18 12:05:00|1204.98|1202.48|1204.51|1202.01|1205.27|1202.77|1204.27|1201.77|0
1650283800000|2022-04-18 12:10:00|1204.47|1201.97|1204.05|1201.55|1204.69|1202.19|1203.8|1201.3|0
1650284100000|2022-04-18 12:15:00|1204.11|1201.61|1204.29|1201.79|1204.51|1202.01|1203.62|1201.12|0
1650284400000|2022-04-18 12:20:00|1204.27|1201.77|1204.58|1202.08|1204.76|1202.26|1204.27|1201.77|0
1650284700000|2022-04-18 12:25:00|1204.56|1202.06|1204.94|1202.44|1205.05|1202.55|1204.47|1201.97|0
1650285000000|2022-04-18 12:30:00|1204.98|1202.48|1204.76|1202.26|1205.05|1202.55|1204.34|1201.84|0
1650285300000|2022-04-18 12:35:00|1204.83|1202.33|1205.63|1203.13|1205.99|1203.49|1204.83|1202.33|0
1650285600000|2022-04-18 12:40:00|1205.7|1203.2|1204.98|1202.48|1205.77|1203.27|1204.92|1202.42|0
1650285900000|2022-04-18 12:45:00|1204.99|1202.49|1205.12|1202.62|1205.19|1202.69|1204.83|1202.33|0
1650286200000|2022-04-18 12:50:00|1205.07|1202.57|1204.56|1202.06|1205.27|1202.77|1204.4|1201.9|0
1650286500000|2022-04-18 12:55:00|1204.58|1202.08|1204.4|1201.9|1205.19|1202.69|1204.34|1201.84|0
1650286800000|2022-04-18 13:00:00|1204.36|1201.86|1205.54|1203.04|1205.65|1203.15|1204.05|1201.55|0
1650287100000|2022-04-18 13:05:00|1205.48|1202.98|1205.48|1202.98|1205.7|1203.2|1205.34|1202.84|0
1650287400000|2022-04-18 13:10:00|1205.52|1203.02|1206.12|1203.62|1206.12|1203.62|1205.41|1202.91|0
1650287700000|2022-04-18 13:15:00|1206.19|1203.69|1205.83|1203.33|1206.48|1203.98|1205.79|1203.29|0
1650288000000|2022-04-18 13:20:00|1205.79|1203.29|1206.06|1203.56|1206.12|1203.62|1205.77|1203.27|0
1650288300000|2022-04-18 13:25:00|1206.05|1203.55|1205.18|1202.68|1206.05|1203.55|1204.9|1202.4|0
1650288600000|2022-04-18 13:30:00|1205.12|1202.62|1209.52|1207.02|1210.66|1208.16|1205.12|1202.62|0
1650288900000|2022-04-18 13:35:00|1209.46|1206.96|1209.94|1207.44|1211.66|1209.16|1209.3|1206.8|0
1650289200000|2022-04-18 13:40:00|1209.87|1207.37|1210.91|1208.41|1211.97|1209.47|1208.65|1206.15|0
1650289500000|2022-04-18 13:45:00|1210.84|1208.34|1210.33|1207.83|1210.98|1208.48|1209.06|1206.56|0
1650289800000|2022-04-18 13:50:00|1210.34|1207.84|1207.63|1205.13|1210.69|1208.19|1206.98|1204.48|0
1650290100000|2022-04-18 13:55:00|1207.58|1205.08|1207.19|1204.69|1207.63|1205.13|1206.4|1203.9|0
1650290400000|2022-04-18 14:00:00|1207.18|1204.68|1208.41|1205.91|1208.9|1206.4|1205.2|1202.7|0
1650290700000|2022-04-18 14:05:00|1208.48|1205.98|1205.82|1203.32|1208.66|1206.16|1205.76|1203.26|0
1650291000000|2022-04-18 14:10:00|1205.69|1203.19|1208.61|1206.11|1208.95|1206.45|1205.56|1203.06|0
1650291300000|2022-04-18 14:15:00|1208.62|1206.12|1209.06|1206.56|1209.42|1206.92|1207.9|1205.4|0
1650291600000|2022-04-18 14:20:00|1208.97|1206.47|1211.56|1209.06|1211.76|1209.26|1208.77|1206.27|0
1650291900000|2022-04-18 14:25:00|1211.62|1209.12|1209.9|1207.4|1212.06|1209.56|1209.63|1207.13|0
1650292200000|2022-04-18 14:30:00|1209.92|1207.42|1210.99|1208.49|1210.99|1208.49|1209.72|1207.22|0
1650292500000|2022-04-18 14:35:00|1211|1208.5|1211.08|1208.58|1211.08|1208.58|1209.85|1207.35|0
1650292800000|2022-04-18 14:40:00|1211.15|1208.65|1211.28|1208.78|1211.99|1209.49|1210.63|1208.13|0
1650293100000|2022-04-18 14:45:00|1211.26|1208.76|1210.92|1208.42|1211.79|1209.29|1210.28|1207.78|0
1650293400000|2022-04-18 14:50:00|1210.86|1208.36|1209.3|1206.8|1210.92|1208.42|1209.01|1206.51|0
1650293700000|2022-04-18 14:55:00|1209.36|1206.86|1209.36|1206.86|1209.43|1206.93|1208.14|1205.64|0
1650294000000|2022-04-18 15:00:00|1209.37|1206.87|1210.48|1207.98|1210.48|1207.98|1208.72|1206.22|0
1650294300000|2022-04-18 15:05:00|1210.55|1208.05|1209.57|1207.07|1210.7|1208.2|1209.57|1207.07|0
1650294600000|2022-04-18 15:10:00|1209.63|1207.13|1209.41|1206.91|1210.06|1207.56|1209.21|1206.71|0
1650294900000|2022-04-18 15:15:00|1209.34|1206.84|1208.21|1205.71|1209.57|1207.07|1207.69|1205.19|0
1650295200000|2022-04-18 15:20:00|1208.12|1205.62|1206.2|1203.7|1208.47|1205.97|1206.07|1203.57|0
1650295500000|2022-04-18 15:25:00|1206.13|1203.63|1205.98|1203.48|1206.49|1203.99|1205.2|1202.7|0
1650295800000|2022-04-18 15:30:00|1205.91|1203.41|1205.42|1202.92|1206.2|1203.7|1204.84|1202.34|0
1650296100000|2022-04-18 15:35:00|1205.37|1202.87|1204.55|1202.05|1205.55|1203.05|1204.13|1201.63|0
1650296400000|2022-04-18 15:40:00|1204.48|1201.98|1204.77|1202.27|1205|1202.5|1203.9|1201.4|0
1650296700000|2022-04-18 15:45:00|1204.71|1202.21|1203.06|1200.56|1204.77|1202.27|1202.99|1200.49|0
1650297000000|2022-04-18 15:50:00|1203.12|1200.62|1204.35|1201.85|1204.35|1201.85|1202.83|1200.33|0
1650297300000|2022-04-18 15:55:00|1204.24|1201.74|1205.55|1203.05|1205.62|1203.12|1204.06|1201.56|0
1650297600000|2022-04-18 16:00:00|1205.49|1202.99|1204.78|1202.28|1205.71|1203.21|1204.13|1201.63|0
1650297900000|2022-04-18 16:05:00|1204.84|1202.34|1204.2|1201.7|1205.42|1202.92|1204.2|1201.7|0
1650298200000|2022-04-18 16:10:00|1204.19|1201.69|1202.99|1200.49|1204.42|1201.92|1202.63|1200.13|0
1650298500000|2022-04-18 16:15:00|1202.9|1200.4|1202.34|1199.84|1203.13|1200.63|1202.12|1199.62|0
1650298800000|2022-04-18 16:20:00|1202.23|1199.73|1202.77|1200.27|1202.77|1200.27|1202.12|1199.62|0
1650299100000|2022-04-18 16:25:00|1202.7|1200.2|1202.05|1199.55|1202.77|1200.27|1201.7|1199.2|0
1650299400000|2022-04-18 16:30:00|1201.92|1199.42|1202.12|1199.62|1202.55|1200.05|1201.41|1198.91|0
1650299700000|2022-04-18 16:35:00|1202.19|1199.69|1202.12|1199.62|1202.77|1200.27|1201.76|1199.26|0
1650300000000|2022-04-18 16:40:00|1202.19|1199.69|1202.9|1200.4|1203.06|1200.56|1201.18|1198.68|0
1650300300000|2022-04-18 16:45:00|1202.99|1200.49|1202.77|1200.27|1203.55|1201.05|1202.48|1199.98|0
1650300600000|2022-04-18 16:50:00|1202.84|1200.34|1203.97|1201.47|1204.13|1201.63|1202.7|1200.2|0
1650300900000|2022-04-18 16:55:00|1203.91|1201.41|1203.84|1201.34|1204.42|1201.92|1203.62|1201.12|0
1650301200000|2022-04-18 17:00:00|1203.97|1201.47|1203.79|1201.29|1204.2|1201.7|1203.41|1200.91|0
1650301500000|2022-04-18 17:05:00|1203.77|1201.27|1205.56|1203.06|1205.56|1203.06|1203.7|1201.2|0
1650301800000|2022-04-18 17:10:00|1205.51|1203.01|1205.69|1203.19|1206.76|1204.26|1205.49|1202.99|0
1650302100000|2022-04-18 17:15:00|1205.63|1203.13|1203.91|1201.41|1205.69|1203.19|1203.84|1201.34|0
1650302400000|2022-04-18 17:20:00|1203.9|1201.4|1205.04|1202.54|1205.56|1203.06|1203.62|1201.12|0
1650302700000|2022-04-18 17:25:00|1205.05|1202.55|1205.92|1203.42|1205.98|1203.48|1204.78|1202.28|0
1650303000000|2022-04-18 17:30:00|1205.98|1203.48|1209.71|1207.21|1209.71|1207.21|1205.74|1203.24|0
1650303300000|2022-04-18 17:35:00|1209.62|1207.12|1210.63|1208.13|1210.85|1208.35|1209.49|1206.99|0
1650303600000|2022-04-18 17:40:00|1210.67|1208.17|1211.14|1208.64|1211.27|1208.77|1210.34|1207.84|0
1650303900000|2022-04-18 17:45:00|1211.21|1208.71|1211.63|1209.13|1211.99|1209.49|1210.43|1207.93|0
1650304200000|2022-04-18 17:50:00|1211.57|1209.07|1211.77|1209.27|1211.92|1209.42|1210.92|1208.42|0
1650304500000|2022-04-18 17:55:00|1211.86|1209.36|1211.34|1208.84|1212.99|1210.49|1210.85|1208.35|0
1650304800000|2022-04-18 18:00:00|1211.35|1208.85|1211.57|1209.07|1212.48|1209.98|1210.98|1208.48|0
1650305100000|2022-04-18 18:05:00|1211.56|1209.06|1210.85|1208.35|1211.77|1209.27|1210.49|1207.99|0
1650305400000|2022-04-18 18:10:00|1210.92|1208.42|1210.92|1208.42|1210.92|1208.42|1209.98|1207.48|0
1650305700000|2022-04-18 18:15:00|1210.85|1208.35|1209.85|1207.35|1212.12|1209.62|1208.84|1206.34|0
1650306000000|2022-04-18 18:20:00|1209.91|1207.41|1212.41|1209.91|1212.41|1209.91|1209.56|1207.06|0
1650306300000|2022-04-18 18:25:00|1212.35|1209.85|1210.78|1208.28|1213.06|1210.56|1210.2|1207.7|0
1650306600000|2022-04-18 18:30:00|1210.69|1208.19|1211.63|1209.13|1211.77|1209.27|1210.67|1208.17|0
1650306900000|2022-04-18 18:35:00|1211.57|1209.07|1211.27|1208.77|1212.41|1209.91|1210.92|1208.42|0
1650307200000|2022-04-18 18:40:00|1211.21|1208.71|1210.49|1207.99|1211.7|1209.2|1210.14|1207.64|0
1650307500000|2022-04-18 18:45:00|1210.5|1208|1210.07|1207.57|1210.63|1208.13|1209.35|1206.85|0
1650307800000|2022-04-18 18:50:00|1209.98|1207.48|1210.63|1208.13|1211.21|1208.71|1209.62|1207.12|0
1650308100000|2022-04-18 18:55:00|1210.56|1208.06|1209.09|1206.59|1210.63|1208.13|1209.06|1206.56|0
1650308400000|2022-04-18 19:00:00|1209.13|1206.63|1208.26|1205.76|1209.62|1207.12|1208.19|1205.69|0
1650308700000|2022-04-18 19:05:00|1208.35|1205.85|1208.06|1205.56|1209.2|1206.7|1207.84|1205.34|0
1650309000000|2022-04-18 19:10:00|1208.19|1205.69|1207.41|1204.91|1209.06|1206.56|1206.7|1204.2|0
1650309300000|2022-04-18 19:15:00|1207.37|1204.87|1206.83|1204.33|1208.24|1205.74|1206.7|1204.2|0
1650309600000|2022-04-18 19:20:00|1206.9|1204.4|1205.98|1203.48|1207.63|1205.13|1205.63|1203.13|0
1650309900000|2022-04-18 19:25:00|1206.01|1203.51|1205.4|1202.9|1206.12|1203.62|1205.22|1202.72|0
1650310200000|2022-04-18 19:30:00|1205.27|1202.77|1203.44|1200.94|1205.27|1202.77|1203.08|1200.58|0
1650310500000|2022-04-18 19:35:00|1203.37|1200.87|1202.95|1200.45|1203.66|1201.16|1202.52|1200.02|0
1650310800000|2022-04-18 19:40:00|1203.08|1200.58|1203.53|1201.03|1204.18|1201.68|1202.23|1199.73|0
1650311100000|2022-04-18 19:45:00|1203.44|1200.94|1202.23|1199.73|1203.44|1200.94|1201.94|1199.44|0
1650311400000|2022-04-18 19:50:00|1202.1|1199.6|1204.29|1201.79|1204.58|1202.08|1201.65|1199.15|0
1650311700000|2022-04-18 19:55:00|1204.22|1201.72|1208.6|1206.1|1208.6|1206.1|1204.09|1201.59|0
1650312000000|2022-04-18 20:00:00|1205.9|1203.4|1207.76|1205.26|1207.76|1205.26|1205.44|1202.94|0
1650312300000|2022-04-18 20:05:00|1207.75|1205.25|1208.84|1206.34|1209.6|1207.1|1207.28|1204.78|0
1650312600000|2022-04-18 20:10:00|1208.91|1206.41|1208.91|1206.41|1209.1|1206.6|1208.28|1205.78|0
1650312900000|2022-04-18 20:15:00|1208.9|1206.4|1209.68|1207.18|1210.13|1207.63|1208.74|1206.24|0
1650313200000|2022-04-18 20:20:00|1209.69|1207.19|1209.68|1207.18|1209.94|1207.44|1209.68|1207.18|0
1650313500000|2022-04-18 20:25:00|1209.67|1207.17|1209.13|1206.63|1209.68|1207.18|1208.84|1206.34|0
1650313800000|2022-04-18 20:30:00|1209.12|1206.62|1208.84|1206.34|1209.13|1206.63|1208.43|1205.93|0
1650314100000|2022-04-18 20:35:00|1208.91|1206.41|1208.91|1206.41|1209.05|1206.55|1208.84|1206.34|0
1650314400000|2022-04-18 20:40:00|1208.92|1206.42|1209.13|1206.63|1209.13|1206.63|1208.92|1206.42|0
1650314700000|2022-04-18 20:45:00|1209.12|1206.62|1208.6|1206.1|1209.29|1206.79|1208.6|1206.1|0
1650315000000|2022-04-18 20:50:00|1208.61|1206.11|1208.6|1206.1|1208.74|1206.24|1208.6|1206.1|0
1650315300000|2022-04-18 20:55:00|1208.62|1206.12|1208.56|1206.06|1208.67|1206.17|1208.53|1206.03|0
1650315600000|2022-04-18 21:00:00|1211.14|1208.64|1211.4|1208.9|1211.43|1208.93|1211.14|1208.64|0
1650315900000|2022-04-18 21:05:00|1211.38|1208.88|1211.31|1208.81|1211.38|1208.88|1211.31|1208.81|0
1650316200000|2022-04-18 21:10:00|1211.32|1208.82|1211.18|1208.68|1211.36|1208.86|1211.09|1208.59|0
1650316500000|2022-04-18 21:15:00|1211.2|1208.7|1211.07|1208.57|1211.2|1208.7|1211.05|1208.55|0
1650316800000|2022-04-18 21:20:00|1211.14|1208.64|1211.29|1208.79|1211.29|1208.79|1211.14|1208.64|0
1650317100000|2022-04-18 21:25:00|1211.31|1208.81|1211.14|1208.64|1211.31|1208.81|1211.14|1208.64|0
1650317400000|2022-04-18 21:30:00|1211.16|1208.66|1211.16|1208.66|1211.16|1208.66|1211.11|1208.61|0
1650317700000|2022-04-18 21:35:00|1211.18|1208.68|1211.31|1208.81|1211.31|1208.81|1211.16|1208.66|0
1650318000000|2022-04-18 21:40:00|1211.32|1208.82|1211.43|1208.93|1211.45|1208.95|1211.31|1208.81|0
1650318300000|2022-04-18 21:45:00|1211.45|1208.95|1211.36|1208.86|1211.49|1208.99|1211.36|1208.86|0
1650318600000|2022-04-18 21:50:00|1211.43|1208.93|1211.49|1208.99|1211.58|1209.08|1211.36|1208.86|0
1650318900000|2022-04-18 21:55:00|1211.45|1208.95|1211.45|1208.95|1211.63|1209.13|1211.45|1208.95|0
1650319200000|2022-04-18 22:00:00|1208.99|1206.49|1208.91|1206.41|1209.25|1206.75|1208.36|1205.86|0
1650319500000|2022-04-18 22:05:00|1208.92|1206.42|1208.29|1205.79|1208.98|1206.48|1208.29|1205.79|0
1650319800000|2022-04-18 22:10:00|1208.28|1205.78|1208.74|1206.24|1208.84|1206.34|1208.14|1205.64|0
1650320100000|2022-04-18 22:15:00|1208.75|1206.25|1208.52|1206.02|1208.98|1206.48|1208.36|1205.86|0
1650320400000|2022-04-18 22:20:00|1208.53|1206.03|1208.98|1206.48|1208.98|1206.48|1208.52|1206.02|0
1650320700000|2022-04-18 22:25:00|1208.99|1206.49|1209.22|1206.72|1209.29|1206.79|1208.98|1206.48|0
1650321000000|2022-04-18 22:30:00|1209.23|1206.73|1208.82|1206.32|1209.29|1206.79|1208.45|1205.95|0
1650321300000|2022-04-18 22:35:00|1208.76|1206.26|1208.59|1206.09|1209.05|1206.55|1208.52|1206.02|0
1650321600000|2022-04-18 22:40:00|1208.57|1206.07|1208.45|1205.95|1208.76|1206.26|1208.37|1205.87|0
1650321900000|2022-04-18 22:45:00|1208.44|1205.94|1208.45|1205.95|1208.52|1206.02|1208.28|1205.78|0
1650322200000|2022-04-18 22:50:00|1208.46|1205.96|1208.28|1205.78|1208.52|1206.02|1208.28|1205.78|0
1650322500000|2022-04-18 22:55:00|1208.29|1205.79|1208.06|1205.56|1208.37|1205.87|1208.06|1205.56|0
1650322800000|2022-04-18 23:00:00|1208.08|1205.58|1208.66|1206.16|1208.83|1206.33|1208.08|1205.58|0
1650323100000|2022-04-18 23:05:00|1208.64|1206.14|1208.28|1205.78|1208.66|1206.16|1208.28|1205.78|0
1650323400000|2022-04-18 23:10:00|1208.29|1205.79|1208.14|1205.64|1208.37|1205.87|1208.02|1205.52|0
1650323700000|2022-04-18 23:15:00|1208.13|1205.63|1208.14|1205.64|1208.52|1206.02|1208.06|1205.56|0
1650324000000|2022-04-18 23:20:00|1208.21|1205.71|1208.14|1205.64|1208.37|1205.87|1207.99|1205.49|0
1650324300000|2022-04-18 23:25:00|1208.13|1205.63|1207.75|1205.25|1208.14|1205.64|1207.75|1205.25|0
1650324600000|2022-04-18 23:30:00|1207.76|1205.26|1207.82|1205.32|1207.82|1205.32|1207.58|1205.08|0
1650324900000|2022-04-18 23:35:00|1207.83|1205.33|1207.75|1205.25|1207.9|1205.4|1207.51|1205.01|0
1650325200000|2022-04-18 23:40:00|1207.76|1205.26|1207.99|1205.49|1207.99|1205.49|1207.76|1205.26|0
1650325500000|2022-04-18 23:45:00|1208.01|1205.51|1209.6|1207.1|1210.13|1207.63|1208.01|1205.51|0
1650325800000|2022-04-18 23:50:00|1209.61|1207.11|1210.82|1208.32|1211.21|1208.71|1209.53|1207.03|0
1650326100000|2022-04-18 23:55:00|1210.83|1208.33|1211|1208.5|1211.3|1208.8|1210.71|1208.21|0
1650326400000|2022-04-19 00:00:00|1211.01|1208.51|1209.97|1207.47|1211.08|1208.58|1209.97|1207.47|0
1650326700000|2022-04-19 00:05:00|1209.98|1207.48|1209.91|1207.41|1210.36|1207.86|1209.73|1207.23|0
1650327000000|2022-04-19 00:10:00|1209.97|1207.47|1210.19|1207.69|1210.43|1207.93|1209.8|1207.3|0
1650327300000|2022-04-19 00:15:00|1210.18|1207.68|1205.01|1202.51|1210.28|1207.78|1204.98|1202.48|0
1650327600000|2022-04-19 00:20:00|1205.07|1202.57|1205|1202.5|1205.44|1202.94|1204.78|1202.28|0
1650327900000|2022-04-19 00:25:00|1205.01|1202.51|1204.35|1201.85|1205.45|1202.95|1204.35|1201.85|0
1650328200000|2022-04-19 00:30:00|1204.36|1201.86|1204.35|1201.85|1204.48|1201.98|1203.89|1201.39|0
1650328500000|2022-04-19 00:35:00|1204.34|1201.84|1203.9|1201.4|1204.35|1201.85|1203.9|1201.4|0
1650328800000|2022-04-19 00:40:00|1203.89|1201.39|1202.84|1200.34|1203.89|1201.39|1202.84|1200.34|0
1650329100000|2022-04-19 00:45:00|1202.81|1200.31|1201.27|1198.77|1202.84|1200.34|1201.26|1198.76|0
1650329400000|2022-04-19 00:50:00|1201.28|1198.78|1201.92|1199.42|1201.93|1199.43|1200.56|1198.06|0
1650329700000|2022-04-19 00:55:00|1201.91|1199.41|1201.97|1199.47|1201.98|1199.48|1201.21|1198.71|0
1650330000000|2022-04-19 01:00:00|1201.96|1199.46|1202.9|1200.4|1203.18|1200.68|1201.72|1199.22|0
1650330300000|2022-04-19 01:05:00|1202.91|1200.41|1203.14|1200.64|1203.14|1200.64|1202.87|1200.37|0
1650330600000|2022-04-19 01:10:00|1203.13|1200.63|1204.28|1201.78|1204.4|1201.9|1203.13|1200.63|0
1650330900000|2022-04-19 01:15:00|1204.27|1201.77|1202.72|1200.22|1204.27|1201.77|1202.7|1200.2|0
1650331200000|2022-04-19 01:20:00|1202.71|1200.21|1203.87|1201.37|1203.87|1201.37|1202.49|1199.99|0
1650331500000|2022-04-19 01:25:00|1203.93|1201.43|1204.75|1202.25|1204.86|1202.36|1203.93|1201.43|0
1650331800000|2022-04-19 01:30:00|1204.78|1202.28|1204.55|1202.05|1204.99|1202.49|1204.52|1202.02|0
1650332100000|2022-04-19 01:35:00|1204.56|1202.06|1204.79|1202.29|1205.01|1202.51|1204.55|1202.05|0
1650332400000|2022-04-19 01:40:00|1204.78|1202.28|1204.3|1201.8|1204.8|1202.3|1204.28|1201.78|0
1650332700000|2022-04-19 01:45:00|1204.29|1201.79|1205.02|1202.52|1205.03|1202.53|1204.27|1201.77|0
1650333000000|2022-04-19 01:50:00|1205.01|1202.51|1204.77|1202.27|1205.01|1202.51|1204.3|1201.8|0
1650333300000|2022-04-19 01:55:00|1204.78|1202.28|1204.3|1201.8|1205.01|1202.51|1204.29|1201.79|0
1650333600000|2022-04-19 02:00:00|1204.27|1201.77|1204.53|1202.03|1204.53|1202.03|1204.06|1201.56|0
1650333900000|2022-04-19 02:05:00|1204.52|1202.02|1204.28|1201.78|1204.52|1202.02|1204.27|1201.77|0
1650334200000|2022-04-19 02:10:00|1204.27|1201.77|1203.58|1201.08|1204.27|1201.77|1203.35|1200.85|0
1650334500000|2022-04-19 02:15:00|1203.57|1201.07|1204.05|1201.55|1204.06|1201.56|1203.36|1200.86|0
1650334800000|2022-04-19 02:20:00|1204.06|1201.56|1204.04|1201.54|1204.06|1201.56|1203.81|1201.31|0
1650335100000|2022-04-19 02:25:00|1204.03|1201.53|1203.56|1201.06|1204.05|1201.55|1203.56|1201.06|0
1650335400000|2022-04-19 02:30:00|1203.57|1201.07|1204.01|1201.51|1204.01|1201.51|1203.56|1201.06|0
1650335700000|2022-04-19 02:35:00|1204.02|1201.52|1204.72|1202.22|1204.73|1202.23|1204.01|1201.51|0
1650336000000|2022-04-19 02:40:00|1204.71|1202.21|1204.5|1202|1204.71|1202.21|1204.48|1201.98|0
1650336300000|2022-04-19 02:45:00|1204.49|1201.99|1204.72|1202.22|1204.74|1202.24|1204.49|1201.99|0
1650336600000|2022-04-19 02:50:00|1204.73|1202.23|1204.74|1202.24|1204.75|1202.25|1204.5|1202|0
1650336900000|2022-04-19 02:55:00|1204.73|1202.23|1204.29|1201.79|1204.74|1202.24|1204.27|1201.77|0
1650337200000|2022-04-19 03:00:00|1204.32|1201.82|1204.41|1201.91|1204.52|1202.02|1204.28|1201.78|0
1650337500000|2022-04-19 03:05:00|1204.4|1201.9|1204.3|1201.8|1204.41|1201.91|1204.29|1201.79|0
1650337800000|2022-04-19 03:10:00|1204.31|1201.81|1204.57|1202.07|1204.58|1202.08|1204.1|1201.6|0
1650338100000|2022-04-19 03:15:00|1204.56|1202.06|1204.81|1202.31|1204.81|1202.31|1204.34|1201.84|0
1650338400000|2022-04-19 03:20:00|1204.82|1202.32|1205.78|1203.28|1205.79|1203.29|1204.81|1202.31|0
1650338700000|2022-04-19 03:25:00|1205.77|1203.27|1206.05|1203.55|1206.27|1203.77|1205.65|1203.15|0
1650339000000|2022-04-19 03:30:00|1206.06|1203.56|1206.07|1203.57|1206.31|1203.81|1206.05|1203.55|0
1650339300000|2022-04-19 03:35:00|1206.06|1203.56|1205.85|1203.35|1206.08|1203.58|1205.84|1203.34|0
1650339600000|2022-04-19 03:40:00|1205.84|1203.34|1205.85|1203.35|1206.08|1203.58|1205.62|1203.12|0
1650339900000|2022-04-19 03:45:00|1205.84|1203.34|1205.16|1202.66|1205.85|1203.35|1204.91|1202.41|0
1650340200000|2022-04-19 03:50:00|1205.22|1202.72|1205.16|1202.66|1205.61|1203.11|1205.15|1202.65|0
1650340500000|2022-04-19 03:55:00|1205.1|1202.6|1205.15|1202.65|1205.17|1202.67|1204.93|1202.43|0
1650340800000|2022-04-19 04:00:00|1205.16|1202.66|1205.01|1202.51|1205.17|1202.67|1204.9|1202.4|0
1650341100000|2022-04-19 04:05:00|1205.04|1202.54|1205.13|1202.63|1205.37|1202.87|1205.04|1202.54|0
1650341400000|2022-04-19 04:10:00|1205.14|1202.64|1205.12|1202.62|1205.36|1202.86|1205.11|1202.61|0
1650341700000|2022-04-19 04:15:00|1205.11|1202.61|1205.46|1202.96|1205.47|1202.97|1205.11|1202.61|0
1650342000000|2022-04-19 04:20:00|1205.43|1202.93|1205.33|1202.83|1205.57|1203.07|1205.33|1202.83|0
1650342300000|2022-04-19 04:25:00|1205.32|1202.82|1205.32|1202.82|1205.55|1203.05|1205.31|1202.81|0
1650342600000|2022-04-19 04:30:00|1205.33|1202.83|1205.34|1202.84|1205.34|1202.84|1205.09|1202.59|0
1650342900000|2022-04-19 04:35:00|1205.35|1202.85|1205.11|1202.61|1205.35|1202.85|1205.11|1202.61|0
1650343200000|2022-04-19 04:40:00|1205.05|1202.55|1205.13|1202.63|1205.13|1202.63|1204.89|1202.39|0
1650343500000|2022-04-19 04:45:00|1205.19|1202.69|1206|1203.5|1206.01|1203.51|1205.13|1202.63|0
1650343800000|2022-04-19 04:50:00|1205.99|1203.49|1206.23|1203.73|1206.24|1203.74|1205.77|1203.27|0
1650344100000|2022-04-19 04:55:00|1206.24|1203.74|1206.25|1203.75|1206.48|1203.98|1206.23|1203.73|0
1650344400000|2022-04-19 05:00:00|1206.24|1203.74|1205.77|1203.27|1206.49|1203.99|1205.76|1203.26|0
1650344700000|2022-04-19 05:05:00|1205.83|1203.33|1205.72|1203.22|1205.98|1203.48|1205.28|1202.78|0
1650345000000|2022-04-19 05:10:00|1205.71|1203.21|1205.71|1203.21|1205.95|1203.45|1205.6|1203.1|0
1650345300000|2022-04-19 05:15:00|1205.72|1203.22|1205.48|1202.98|1205.72|1203.22|1205.03|1202.53|0
1650345600000|2022-04-19 05:20:00|1205.47|1202.97|1205.47|1202.97|1205.48|1202.98|1205.25|1202.75|0
1650345900000|2022-04-19 05:25:00|1205.48|1202.98|1205.71|1203.21|1206.14|1203.64|1205.27|1202.77|0
1650346200000|2022-04-19 05:30:00|1205.7|1203.2|1205.68|1203.18|1205.92|1203.42|1205.48|1202.98|0
1650346500000|2022-04-19 05:35:00|1205.65|1203.15|1206.28|1203.78|1206.29|1203.79|1205.45|1202.95|0
1650346800000|2022-04-19 05:40:00|1206.27|1203.77|1206.6|1204.1|1206.83|1204.33|1206.05|1203.55|0
1650347100000|2022-04-19 05:45:00|1206.59|1204.09|1207.81|1205.31|1208.17|1205.67|1206.13|1203.63|0
1650347400000|2022-04-19 05:50:00|1207.82|1205.32|1208.09|1205.59|1208.3|1205.8|1207.63|1205.13|0
1650347700000|2022-04-19 05:55:00|1208.08|1205.58|1207.52|1205.02|1208.09|1205.59|1207.3|1204.8|0
1650348000000|2022-04-19 06:00:00|1207.51|1205.01|1206.88|1204.38|1207.66|1205.16|1206.38|1203.88|0
1650348300000|2022-04-19 06:05:00|1206.89|1204.39|1208.06|1205.56|1208.3|1205.8|1205.75|1203.25|0
1650348600000|2022-04-19 06:10:00|1208.05|1205.55|1208.95|1206.45|1209.17|1206.67|1207.81|1205.31|0
1650348900000|2022-04-19 06:15:00|1208.96|1206.46|1208.33|1205.83|1209.46|1206.96|1208.27|1205.77|0
1650349200000|2022-04-19 06:20:00|1208.32|1205.82|1209.57|1207.07|1210.14|1207.64|1208.21|1205.71|0
1650349500000|2022-04-19 06:25:00|1209.54|1207.04|1209.43|1206.93|1209.69|1207.19|1209.22|1206.72|0
1650349800000|2022-04-19 06:30:00|1209.42|1206.92|1208.77|1206.27|1209.43|1206.93|1208.5|1206|0
1650350100000|2022-04-19 06:35:00|1208.83|1206.33|1208.51|1206.01|1209.21|1206.71|1207.87|1205.37|0
1650350400000|2022-04-19 06:40:00|1208.57|1206.07|1209.4|1206.9|1209.63|1207.13|1208.57|1206.07|0
1650350700000|2022-04-19 06:45:00|1209.46|1206.96|1208.75|1206.25|1209.62|1207.12|1208.29|1205.79|0
1650351000000|2022-04-19 06:50:00|1208.81|1206.31|1208.73|1206.23|1209.2|1206.7|1208.28|1205.78|0
1650351300000|2022-04-19 06:55:00|1208.67|1206.17|1207.75|1205.25|1208.67|1206.17|1206.55|1204.05|0
1650351600000|2022-04-19 07:00:00|1207.74|1205.24|1203.78|1203.28|1207.74|1205.24|1200.65|1198.15|9
1650351900000|2022-04-19 07:05:00|1203.65|1203.15|1202.53|1202.03|1208.53|1208.03|1202.53|1202.03|0
1650352200000|2022-04-19 07:10:00|1202.4|1201.9|1199.53|1199.03|1202.53|1202.03|1199.3|1198.8|1
1650352500000|2022-04-19 07:15:00|1199.43|1198.93|1198.9|1198.4|1200.53|1200.03|1197.6|1197.1|1
1650352800000|2022-04-19 07:20:00|1198.65|1198.15|1198.45|1197.95|1198.85|1198.35|1197.35|1196.85|2
1650353100000|2022-04-19 07:25:00|1198.4|1197.9|1198.9|1198.4|1200.65|1200.15|1197.9|1197.4|44
1650353400000|2022-04-19 07:30:00|1198.95|1198.45|1194.65|1194.15|1199.18|1198.68|1194.4|1193.9|0
1650353700000|2022-04-19 07:35:00|1194.7|1194.2|1197.7|1197.2|1197.7|1197.2|1194.6|1194.1|2
1650354000000|2022-04-19 07:40:00|1197.75|1197.25|1197|1196.5|1198.4|1197.9|1197|1196.5|1
1650354300000|2022-04-19 07:45:00|1197.05|1196.55|1198.95|1198.45|1199.3|1198.8|1196.7|1196.2|7
1650354600000|2022-04-19 07:50:00|1199.27|1198.77|1197.52|1197.02|1200.85|1200.35|1197.52|1197.02|6
1650354900000|2022-04-19 07:55:00|1197.57|1197.07|1196.12|1195.62|1198.47|1197.97|1195.07|1194.57|12
1650355200000|2022-04-19 08:00:00|1196.07|1195.57|1196.17|1195.67|1196.52|1196.02|1194.87|1194.37|27
1650355500000|2022-04-19 08:05:00|1196.27|1195.77|1198.52|1198.02|1198.52|1198.02|1196.27|1195.77|2
1650355800000|2022-04-19 08:10:00|1198.47|1197.97|1200.22|1199.72|1201.22|1200.72|1198.37|1197.87|19
1650356100000|2022-04-19 08:15:00|1200.1|1199.6|1199.02|1198.52|1200.6|1200.1|1198.72|1198.22|20
1650356400000|2022-04-19 08:20:00|1199.07|1198.57|1198.42|1197.92|1199.45|1198.95|1198.42|1197.92|10
1650356700000|2022-04-19 08:25:00|1198.47|1197.97|1198.57|1198.07|1198.97|1198.47|1198.47|1197.97|0
1650357000000|2022-04-19 08:30:00|1198.47|1197.97|1198.87|1198.37|1199.22|1198.72|1197.37|1196.87|40
1650357300000|2022-04-19 08:35:00|1198.92|1198.42|1198.97|1198.47|1199.27|1198.77|1198.27|1197.77|12
1650357600000|2022-04-19 08:40:00|1198.92|1198.42|1198.62|1198.12|1199.5|1199|1198.17|1197.67|0
1650357900000|2022-04-19 08:45:00|1198.57|1198.07|1195.72|1195.22|1198.62|1198.12|1195.62|1195.12|10
1650358200000|2022-04-19 08:50:00|1195.77|1195.27|1194.82|1194.32|1196.22|1195.72|1194.67|1194.17|31
1650358500000|2022-04-19 08:55:00|1194.72|1194.22|1192.87|1192.37|1194.77|1194.27|1192.42|1191.92|1
1650358800000|2022-04-19 09:00:00|1192.92|1192.42|1193.57|1193.07|1193.72|1193.22|1192.77|1192.27|4
1650359100000|2022-04-19 09:05:00|1193.62|1193.12|1193.52|1193.02|1193.97|1193.47|1193.27|1192.77|0
1650359400000|2022-04-19 09:10:00|1193.57|1193.07|1192.02|1191.52|1193.92|1193.42|1192.02|1191.52|1
1650359700000|2022-04-19 09:15:00|1191.97|1191.47|1192.52|1192.02|1193.32|1192.82|1191.62|1191.12|33
1650360000000|2022-04-19 09:20:00|1192.47|1191.97|1190.77|1190.27|1192.52|1192.02|1190.77|1190.27|0
1650360300000|2022-04-19 09:25:00|1190.67|1190.17|1190.22|1189.72|1190.67|1190.17|1190.02|1189.52|1
1650360600000|2022-04-19 09:30:00|1190.27|1189.77|1189.42|1188.92|1190.32|1189.82|1189.27|1188.77|3
1650360900000|2022-04-19 09:35:00|1189.32|1188.82|1187.97|1187.47|1189.57|1189.07|1187.57|1187.07|1
1650361200000|2022-04-19 09:40:00|1188.12|1187.62|1188.22|1187.72|1188.67|1188.17|1187.87|1187.37|2
1650361500000|2022-04-19 09:45:00|1188.32|1187.82|1190.12|1189.62|1190.12|1189.62|1187.97|1187.47|1
1650361800000|2022-04-19 09:50:00|1190.17|1189.67|1188.97|1188.47|1190.47|1189.97|1188.97|1188.47|2
1650362100000|2022-04-19 09:55:00|1189.02|1188.52|1189.02|1188.52|1189.62|1189.12|1189.02|1188.52|0
1650362400000|2022-04-19 10:00:00|1188.97|1188.47|1188.52|1188.02|1188.97|1188.47|1187.47|1186.97|1
1650362700000|2022-04-19 10:05:00|1188.47|1187.97|1189.57|1189.07|1189.62|1189.12|1188.07|1187.57|28
1650363000000|2022-04-19 10:10:00|1189.62|1189.12|1189.12|1188.62|1189.72|1189.22|1189.12|1188.62|0
1650363300000|2022-04-19 10:15:00|1189.07|1188.57|1189.72|1189.22|1189.97|1189.47|1188.72|1188.22|0
1650363600000|2022-04-19 10:20:00|1189.67|1189.17|1190.72|1190.22|1190.77|1190.27|1189.67|1189.17|0
1650363900000|2022-04-19 10:25:00|1190.77|1190.27|1189.92|1189.42|1190.97|1190.47|1189.82|1189.32|0
1650364200000|2022-04-19 10:30:00|1189.97|1189.47|1189.77|1189.27|1190.52|1190.02|1189.77|1189.27|1
1650364500000|2022-04-19 10:35:00|1189.82|1189.32|1190.97|1190.47|1191.57|1191.07|1189.82|1189.32|2
1650364800000|2022-04-19 10:40:00|1190.92|1190.42|1189.92|1189.42|1190.92|1190.42|1189.72|1189.22|1
1650365100000|2022-04-19 10:45:00|1189.87|1189.37|1190.52|1190.02|1190.72|1190.22|1189.72|1189.22|0
1650365400000|2022-04-19 10:50:00|1190.47|1189.97|1190.17|1189.67|1190.47|1189.97|1189.47|1188.97|0
1650365700000|2022-04-19 10:55:00|1190.22|1189.72|1189.27|1188.77|1190.22|1189.72|1189.02|1188.52|1
1650366000000|2022-04-19 11:00:00|1189.32|1188.82|1190.47|1189.97|1190.57|1190.07|1189.22|1188.72|0
1650366300000|2022-04-19 11:05:00|1190.52|1190.02|1191.07|1190.57|1191.07|1190.57|1190.17|1189.67|0
1650366600000|2022-04-19 11:10:00|1191.02|1190.52|1191.07|1190.57|1191.07|1190.57|1190.57|1190.07|0
1650366900000|2022-04-19 11:15:00|1191.22|1190.72|1190.72|1190.22|1191.32|1190.82|1190.57|1190.07|0
1650367200000|2022-04-19 11:20:00|1190.62|1190.12|1191.32|1190.82|1191.42|1190.92|1190.62|1190.12|2
1650367500000|2022-04-19 11:25:00|1191.37|1190.87|1191.12|1190.62|1191.97|1191.47|1191.02|1190.52|0
1650367800000|2022-04-19 11:30:00|1191.07|1190.57|1190.37|1189.87|1191.22|1190.72|1190.32|1189.82|0
1650368100000|2022-04-19 11:35:00|1190.32|1189.82|1189.72|1189.22|1190.57|1190.07|1188.22|1187.72|2
1650368400000|2022-04-19 11:40:00|1189.71|1189.21|1191.66|1191.16|1192.56|1192.06|1189.56|1189.06|2
1650368700000|2022-04-19 11:45:00|1191.61|1191.11|1191.11|1190.61|1191.61|1191.11|1191.06|1190.56|2
1650369000000|2022-04-19 11:50:00|1191.06|1190.56|1190.81|1190.31|1191.71|1191.21|1190.81|1190.31|2
1650369300000|2022-04-19 11:55:00|1190.86|1190.36|1190.66|1190.16|1191.11|1190.61|1190.36|1189.86|2
1650369600000|2022-04-19 12:00:00|1190.71|1190.21|1188.46|1187.96|1190.91|1190.41|1188.16|1187.66|0
1650369900000|2022-04-19 12:05:00|1188.56|1188.06|1189.11|1188.61|1189.76|1189.26|1188.46|1187.96|1
1650370200000|2022-04-19 12:10:00|1189.06|1188.56|1189.56|1189.06|1189.66|1189.16|1189.06|1188.56|0
1650370500000|2022-04-19 12:15:00|1189.51|1189.01|1189.76|1189.26|1189.96|1189.46|1189.31|1188.81|3
1650370800000|2022-04-19 12:20:00|1189.61|1189.11|1189.56|1189.06|1189.61|1189.11|1188.91|1188.41|0
1650371100000|2022-04-19 12:25:00|1189.51|1189.01|1188.56|1188.06|1189.51|1189.01|1188.16|1187.66|1
1650371400000|2022-04-19 12:30:00|1188.61|1188.11|1189.71|1189.21|1189.76|1189.26|1188.51|1188.01|1
1650371700000|2022-04-19 12:35:00|1189.66|1189.16|1189.71|1189.21|1189.91|1189.41|1189.26|1188.76|1
1650372000000|2022-04-19 12:40:00|1189.66|1189.16|1189.91|1189.41|1190.56|1190.06|1189.56|1189.06|0
1650372300000|2022-04-19 12:45:00|1189.86|1189.36|1189.06|1188.56|1190.46|1189.96|1188.91|1188.41|0
1650372600000|2022-04-19 12:50:00|1189.11|1188.61|1189.76|1189.26|1190.06|1189.56|1189.06|1188.56|0
1650372900000|2022-04-19 12:55:00|1189.81|1189.31|1190.66|1190.16|1190.66|1190.16|1189.81|1189.31|2
1650373200000|2022-04-19 13:00:00|1190.81|1190.31|1192.56|1192.06|1192.56|1192.06|1190.56|1190.06|8
1650373500000|2022-04-19 13:05:00|1192.61|1192.11|1191.06|1190.56|1192.96|1192.46|1190.76|1190.26|1
1650373800000|2022-04-19 13:10:00|1190.86|1190.36|1189.96|1189.46|1190.86|1190.36|1189.96|1189.46|0
1650374100000|2022-04-19 13:15:00|1190.06|1189.56|1190.46|1189.96|1190.51|1190.01|1188.76|1188.26|70
1650374400000|2022-04-19 13:20:00|1190.41|1189.91|1191.26|1190.76|1191.76|1191.26|1190.21|1189.71|50
1650374700000|2022-04-19 13:25:00|1191.31|1190.81|1192.56|1192.06|1192.86|1192.36|1191.01|1190.51|1
1650375000000|2022-04-19 13:30:00|1192.61|1192.11|1192.36|1191.86|1193.41|1192.91|1190.36|1189.86|13
1650375300000|2022-04-19 13:35:00|1192.31|1191.81|1195.26|1194.76|1195.31|1194.81|1192.06|1191.56|5
1650375600000|2022-04-19 13:40:00|1195.31|1194.81|1194.71|1194.21|1196.66|1196.16|1194.71|1194.21|1
1650375900000|2022-04-19 13:45:00|1194.66|1194.16|1192.61|1192.11|1194.96|1194.46|1192.16|1191.66|10
1650376200000|2022-04-19 13:50:00|1192.71|1192.21|1194.71|1194.21|1195.81|1195.31|1192.56|1192.06|1
1650376500000|2022-04-19 13:55:00|1194.66|1194.16|1195.01|1194.51|1195.61|1195.11|1194.26|1193.76|6
1650376800000|2022-04-19 14:00:00|1195.06|1194.56|1194.81|1194.31|1196.36|1195.86|1194.76|1194.26|8
1650377100000|2022-04-19 14:05:00|1194.86|1194.36|1195.41|1194.91|1196.06|1195.56|1194.86|1194.36|6
1650377400000|2022-04-19 14:10:00|1195.23|1194.73|1195.43|1194.93|1196.83|1196.33|1195.23|1194.73|7
1650377700000|2022-04-19 14:15:00|1195.48|1194.98|1195.5|1193|1195.83|1195.33|1193.58|1192.83|11
1650378000000|2022-04-19 14:20:00|1195.51|1193.01|1196.34|1193.84|1196.53|1194.03|1195.07|1192.57|0
1650378300000|2022-04-19 14:25:00|1196.36|1193.86|1197.32|1194.82|1197.32|1194.82|1196.18|1193.68|0
1650378600000|2022-04-19 14:30:00|1197.35|1194.85|1197.82|1195.32|1197.87|1195.37|1196.99|1194.49|0
1650378900000|2022-04-19 14:35:00|1197.84|1195.34|1198.26|1195.76|1198.42|1195.92|1197.14|1194.64|0
1650379200000|2022-04-19 14:40:00|1198.24|1195.74|1198.64|1196.14|1198.88|1196.38|1198.03|1195.53|0
1650379500000|2022-04-19 14:45:00|1198.66|1196.16|1198.99|1196.49|1199.48|1196.98|1198.62|1196.12|0
1650379800000|2022-04-19 14:50:00|1198.91|1196.41|1197.72|1195.22|1199.04|1196.54|1197.68|1195.18|0
1650380100000|2022-04-19 14:55:00|1197.74|1195.24|1197.35|1194.85|1198.01|1195.51|1197.31|1194.81|0
1650380400000|2022-04-19 15:00:00|1197.36|1194.86|1196.81|1194.31|1197.36|1194.86|1196.24|1193.74|0
1650380700000|2022-04-19 15:05:00|1196.82|1194.32|1197.23|1194.73|1197.67|1195.17|1196.6|1194.1|0
1650381000000|2022-04-19 15:10:00|1197.21|1194.71|1196.56|1194.06|1197.41|1194.91|1196.56|1194.06|0
1650381300000|2022-04-19 15:15:00|1196.58|1194.08|1196.69|1194.19|1197.55|1195.05|1196.41|1193.91|0
1650381600000|2022-04-19 15:20:00|1196.71|1194.21|1197.7|1195.2|1197.87|1195.37|1196.47|1193.97|0
1650381900000|2022-04-19 15:25:00|1197.68|1195.18|1196.72|1194.22|1197.72|1195.22|1196.65|1194.15|0
1650382200000|2022-04-19 15:30:00|1196.74|1194.24|1196.19|1193.69|1196.98|1194.48|1195.8|1193.3|0
1650382500000|2022-04-19 15:35:00|1196.21|1193.71|1197.24|1194.74|1197.24|1194.74|1196.02|1193.52|0
1650382800000|2022-04-19 15:40:00|1197.22|1194.72|1196.96|1194.46|1197.48|1194.98|1196.89|1194.39|0
1650383100000|2022-04-19 15:45:00|1196.94|1194.44|1197.52|1195.02|1197.53|1195.03|1196.94|1194.44|0
1650383400000|2022-04-19 15:50:00|1197.53|1195.03|1198.2|1195.7|1198.45|1195.95|1197.53|1195.03|0
1650383700000|2022-04-19 15:55:00|1198.18|1195.68|1197.46|1194.96|1198.2|1195.7|1197.41|1194.91|0
1650384000000|2022-04-19 16:00:00|1197.54|1195.04|1197.89|1195.39|1197.89|1195.39|1197.23|1194.73|0
1650384300000|2022-04-19 16:05:00|1197.91|1195.41|1198.28|1195.78|1198.31|1195.81|1197.63|1195.13|0
1650384600000|2022-04-19 16:10:00|1198.29|1195.79|1197.85|1195.35|1198.3|1195.8|1197.82|1195.32|0
1650384900000|2022-04-19 16:15:00|1197.87|1195.37|1198.21|1195.71|1198.37|1195.87|1197.62|1195.12|0
1650385200000|2022-04-19 16:20:00|1198.19|1195.69|1198.5|1196|1198.68|1196.18|1198.19|1195.69|0
1650385500000|2022-04-19 16:25:00|1198.48|1195.98|1197.65|1195.15|1198.57|1196.07|1197.6|1195.1|0
1650385800000|2022-04-19 16:30:00|1197.67|1195.17|1197.74|1195.24|1198.06|1195.56|1197.43|1194.93|0
1650386100000|2022-04-19 16:35:00|1197.72|1195.22|1196.73|1194.23|1197.78|1195.28|1196.72|1194.22|0
1650386400000|2022-04-19 16:40:00|1196.75|1194.25|1196.88|1194.38|1197.12|1194.62|1196.57|1194.07|0
1650386700000|2022-04-19 16:45:00|1196.73|1194.23|1196.91|1194.41|1196.97|1194.47|1196.62|1194.12|0
1650387000000|2022-04-19 16:50:00|1196.9|1194.4|1197.34|1194.84|1197.74|1195.24|1196.75|1194.25|0
1650387300000|2022-04-19 16:55:00|1197.36|1194.86|1197.06|1194.56|1197.56|1195.06|1196.88|1194.38|0
1650387600000|2022-04-19 17:00:00|1197.05|1194.55|1197.58|1195.08|1197.71|1195.21|1197.03|1194.53|0
1650387900000|2022-04-19 17:05:00|1197.6|1195.1|1196.78|1194.28|1197.84|1195.34|1196.78|1194.28|0
1650388200000|2022-04-19 17:10:00|1196.8|1194.3|1197.02|1194.52|1197.02|1194.52|1196.58|1194.08|0
1650388500000|2022-04-19 17:15:00|1197|1194.5|1197.22|1194.72|1197.29|1194.79|1196.85|1194.35|0
1650388800000|2022-04-19 17:20:00|1197.2|1194.7|1197.15|1194.65|1197.51|1195.01|1197.02|1194.52|0
1650389100000|2022-04-19 17:25:00|1197.13|1194.63|1196.09|1193.59|1197.17|1194.67|1196.05|1193.55|0
1650389400000|2022-04-19 17:30:00|1196.07|1193.57|1197.3|1194.8|1197.52|1195.02|1196.07|1193.57|0
1650389700000|2022-04-19 17:35:00|1197.32|1194.82|1197.17|1194.67|1197.49|1194.99|1197.12|1194.62|0
1650390000000|2022-04-19 17:40:00|1197.18|1194.68|1196.71|1194.21|1197.19|1194.69|1196.7|1194.2|0
1650390300000|2022-04-19 17:45:00|1196.79|1194.29|1197.47|1194.97|1197.48|1194.98|1196.44|1193.94|0
1650390600000|2022-04-19 17:50:00|1197.45|1194.95|1198.14|1195.64|1198.14|1195.64|1197.45|1194.95|0
1650390900000|2022-04-19 17:55:00|1198.16|1195.66|1197.91|1195.41|1198.41|1195.91|1197.76|1195.26|0
1650391200000|2022-04-19 18:00:00|1197.89|1195.39|1197.52|1195.02|1197.94|1195.44|1197.45|1194.95|0
1650391500000|2022-04-19 18:05:00|1197.54|1195.04|1197.26|1194.76|1197.81|1195.31|1197.01|1194.51|0
1650391800000|2022-04-19 18:10:00|1197.28|1194.78|1196.66|1194.16|1197.28|1194.78|1196.09|1193.59|0
1650392100000|2022-04-19 18:15:00|1196.67|1194.17|1196.3|1193.8|1196.67|1194.17|1196.15|1193.65|0
1650392400000|2022-04-19 18:20:00|1196.31|1193.81|1196.86|1194.36|1197.08|1194.58|1195.91|1193.41|0
1650392700000|2022-04-19 18:25:00|1196.85|1194.35|1197.03|1194.53|1197.07|1194.57|1196.28|1193.78|0
1650393000000|2022-04-19 18:30:00|1197.01|1194.51|1196.64|1194.14|1197.39|1194.89|1196.48|1193.98|0
1650393300000|2022-04-19 18:35:00|1196.66|1194.16|1197.47|1194.97|1197.54|1195.04|1196.46|1193.96|0
1650393600000|2022-04-19 18:40:00|1197.48|1194.98|1197.56|1195.06|1197.78|1195.28|1197.25|1194.75|0
1650393900000|2022-04-19 18:45:00|1197.57|1195.07|1197.42|1194.92|1197.61|1195.11|1197.3|1194.8|0
1650394200000|2022-04-19 18:50:00|1197.5|1195|1197.41|1194.91|1198.1|1195.6|1197.18|1194.68|0
1650394500000|2022-04-19 18:55:00|1197.42|1194.92|1197.9|1195.4|1197.94|1195.44|1197.39|1194.89|0
1650394800000|2022-04-19 19:00:00|1197.88|1195.38|1197.7|1195.2|1198.18|1195.68|1197.61|1195.11|0
1650395100000|2022-04-19 19:05:00|1197.71|1195.21|1198.47|1195.97|1198.49|1195.99|1197.44|1194.94|0
1650395400000|2022-04-19 19:10:00|1198.45|1195.95|1199.78|1197.28|1199.8|1197.3|1198.21|1195.71|0
1650395700000|2022-04-19 19:15:00|1199.77|1197.27|1199.6|1197.1|1200.11|1197.61|1199.56|1197.06|0
1650396000000|2022-04-19 19:20:00|1199.61|1197.11|1200.02|1197.52|1200.05|1197.55|1199.34|1196.84|0
1650396300000|2022-04-19 19:25:00|1200.04|1197.54|1199.46|1196.96|1200.07|1197.57|1199.41|1196.91|0
1650396600000|2022-04-19 19:30:00|1199.48|1196.98|1199.87|1197.37|1200.36|1197.86|1199.41|1196.91|0
1650396900000|2022-04-19 19:35:00|1199.85|1197.35|1200.46|1197.96|1200.75|1198.25|1199.8|1197.3|0
1650397200000|2022-04-19 19:40:00|1200.44|1197.94|1199.54|1197.04|1200.44|1197.94|1199.4|1196.9|0
1650397500000|2022-04-19 19:45:00|1199.62|1197.12|1199.68|1197.18|1199.99|1197.49|1199.13|1196.63|0
1650397800000|2022-04-19 19:50:00|1199.76|1197.26|1200.21|1197.71|1201.43|1198.93|1199.76|1197.26|0
1650398100000|2022-04-19 19:55:00|1200.18|1197.68|1201.35|1198.85|1201.48|1198.98|1199.34|1196.84|0
1650398400000|2022-04-19 20:00:00|1201.36|1198.86|1197.7|1195.2|1201.37|1198.87|1197.5|1195|0
1650398700000|2022-04-19 20:05:00|1197.69|1195.19|1197.7|1195.2|1198.3|1195.8|1197.6|1195.1|0
1650399000000|2022-04-19 20:10:00|1197.72|1195.22|1196.59|1194.09|1197.84|1195.34|1196.48|1193.98|0
1650399300000|2022-04-19 20:15:00|1196.62|1194.12|1197.99|1195.49|1198.18|1195.68|1196.62|1194.12|0
1650399600000|2022-04-19 20:20:00|1198|1195.5|1198.41|1195.91|1198.51|1196.01|1197.99|1195.49|0
1650399900000|2022-04-19 20:25:00|1198.4|1195.9|1197.99|1195.49|1198.41|1195.91|1197.99|1195.49|0
1650400200000|2022-04-19 20:30:00|1197.94|1195.44|1198.05|1195.55|1198.23|1195.73|1197.94|1195.44|0
1650400500000|2022-04-19 20:35:00|1198.1|1195.6|1198.15|1195.65|1198.23|1195.73|1197.94|1195.44|0
1650400800000|2022-04-19 20:40:00|1198.16|1195.66|1197.99|1195.49|1198.38|1195.88|1197.99|1195.49|0
1650401100000|2022-04-19 20:45:00|1198|1195.5|1197.99|1195.49|1198.15|1195.65|1197.94|1195.44|0
1650401400000|2022-04-19 20:50:00|1198|1195.5|1198.1|1195.6|1198.12|1195.62|1197.94|1195.44|0
1650401700000|2022-04-19 20:55:00|1198.11|1195.61|1198.07|1195.57|1198.18|1195.68|1197.94|1195.44|0
1650402000000|2022-04-19 21:00:00|1198.33|1195.83|1198.24|1195.74|1198.35|1195.85|1198.24|1195.74|0
1650402300000|2022-04-19 21:05:00|1198.22|1195.72|1198.26|1195.76|1198.26|1195.76|1198.2|1195.7|0
1650402600000|2022-04-19 21:10:00|1198.24|1195.74|1198.22|1195.72|1198.26|1195.76|1198.2|1195.7|0
1650402900000|2022-04-19 21:15:00|1198.2|1195.7|1198.08|1195.58|1198.29|1195.79|1198.08|1195.58|0
1650403200000|2022-04-19 21:20:00|1198.11|1195.61|1198.13|1195.63|1198.15|1195.65|1198.08|1195.58|0
1650403500000|2022-04-19 21:25:00|1198.15|1195.65|1198.08|1195.58|1198.15|1195.65|1198.02|1195.52|0
1650403800000|2022-04-19 21:30:00|1198.11|1195.61|1198.02|1195.52|1198.11|1195.61|1197.93|1195.43|0
1650404100000|2022-04-19 21:35:00|1198.06|1195.56|1198.11|1195.61|1198.11|1195.61|1198.02|1195.52|0
1650404400000|2022-04-19 21:40:00|1198.08|1195.58|1198.04|1195.54|1198.08|1195.58|1197.97|1195.47|0
1650404700000|2022-04-19 21:45:00|1198.06|1195.56|1198.08|1195.58|1198.08|1195.58|1198.06|1195.56|0
1650405000000|2022-04-19 21:50:00|1198.06|1195.56|1198.06|1195.56|1198.08|1195.58|1198.04|1195.54|0
1650405300000|2022-04-19 21:55:00|1198.02|1195.52|1198.02|1195.52|1198.15|1195.65|1198.02|1195.52|0
1650405600000|2022-04-19 22:00:00|1197.75|1195.25|1197.71|1195.21|1197.99|1195.49|1197.55|1195.05|0
1650405900000|2022-04-19 22:05:00|1197.72|1195.22|1198.32|1195.82|1198.33|1195.83|1197.68|1195.18|0
1650406200000|2022-04-19 22:10:00|1198.28|1195.78|1198.41|1195.91|1198.46|1195.96|1198.18|1195.68|0
1650406500000|2022-04-19 22:15:00|1198.42|1195.92|1198.7|1196.2|1198.8|1196.3|1198.41|1195.91|0
1650406800000|2022-04-19 22:20:00|1198.75|1196.25|1198.61|1196.11|1198.75|1196.25|1198.41|1195.91|0
1650407100000|2022-04-19 22:25:00|1198.62|1196.12|1198.64|1196.14|1198.75|1196.25|1198.41|1195.91|0
1650407400000|2022-04-19 22:30:00|1198.65|1196.15|1199.03|1196.53|1199.03|1196.53|1198.64|1196.14|0
1650407700000|2022-04-19 22:35:00|1199.02|1196.52|1199.27|1196.77|1199.4|1196.9|1198.98|1196.48|0
1650408000000|2022-04-19 22:40:00|1199.26|1196.76|1199.03|1196.53|1199.27|1196.77|1198.98|1196.48|0
1650408300000|2022-04-19 22:45:00|1199.04|1196.54|1198.93|1196.43|1199.11|1196.61|1198.93|1196.43|0
1650408600000|2022-04-19 22:50:00|1198.92|1196.42|1198.85|1196.35|1198.98|1196.48|1198.75|1196.25|0
1650408900000|2022-04-19 22:55:00|1198.87|1196.37|1198.75|1196.25|1198.98|1196.48|1198.61|1196.11|0
1650409200000|2022-04-19 23:00:00|1198.76|1196.26|1198.38|1195.88|1198.85|1196.35|1198.18|1195.68|0
1650409500000|2022-04-19 23:05:00|1198.39|1195.89|1198.28|1195.78|1198.41|1195.91|1198.18|1195.68|0
1650409800000|2022-04-19 23:10:00|1198.3|1195.8|1198.28|1195.78|1198.38|1195.88|1198.15|1195.65|0
1650410100000|2022-04-19 23:15:00|1198.27|1195.77|1198.33|1195.83|1198.38|1195.88|1198.18|1195.68|0
1650410400000|2022-04-19 23:20:00|1198.36|1195.86|1198.38|1195.88|1198.56|1196.06|1198.33|1195.83|0
1650410700000|2022-04-19 23:25:00|1198.39|1195.89|1197.94|1195.44|1198.41|1195.91|1197.91|1195.41|0
1650411000000|2022-04-19 23:30:00|1197.95|1195.45|1197.81|1195.31|1198.12|1195.62|1197.81|1195.31|0
1650411300000|2022-04-19 23:35:00|1197.82|1195.32|1198.15|1195.65|1198.18|1195.68|1197.68|1195.18|0
1650411600000|2022-04-19 23:40:00|1198.16|1195.66|1198.56|1196.06|1198.56|1196.06|1198.16|1195.66|0
1650411900000|2022-04-19 23:45:00|1198.54|1196.04|1198.33|1195.83|1198.7|1196.2|1198.28|1195.78|0
1650412200000|2022-04-19 23:50:00|1198.36|1195.86|1198.51|1196.01|1198.64|1196.14|1198.28|1195.78|0
1650412500000|2022-04-19 23:55:00|1198.52|1196.02|1198.51|1196.01|1198.64|1196.14|1198.33|1195.83|0
1650412800000|2022-04-20 00:00:00|1198.49|1195.99|1198.41|1195.91|1199.06|1196.56|1198.18|1195.68|0
1650413100000|2022-04-20 00:05:00|1198.39|1195.89|1198.28|1195.78|1198.57|1196.07|1198.1|1195.6|0
1650413400000|2022-04-20 00:10:00|1198.29|1195.79|1198.52|1196.02|1198.6|1196.1|1198.23|1195.73|0
1650413700000|2022-04-20 00:15:00|1198.51|1196.01|1198.8|1196.3|1199.31|1196.81|1198.18|1195.68|0
1650414000000|2022-04-20 00:20:00|1198.81|1196.31|1199.27|1196.77|1199.28|1196.78|1198.8|1196.3|0
1650414300000|2022-04-20 00:25:00|1199.28|1196.78|1199.71|1197.21|1199.96|1197.46|1199.27|1196.77|0
1650414600000|2022-04-20 00:30:00|1199.72|1197.22|1200.14|1197.64|1200.38|1197.88|1199.49|1196.99|0
1650414900000|2022-04-20 00:35:00|1200.15|1197.65|1200.61|1198.11|1200.62|1198.12|1199.92|1197.42|0
1650415200000|2022-04-20 00:40:00|1200.62|1198.12|1199.95|1197.45|1200.62|1198.12|1199.95|1197.45|0
1650415500000|2022-04-20 00:45:00|1199.96|1197.46|1199.72|1197.22|1199.97|1197.47|1199.71|1197.21|0
1650415800000|2022-04-20 00:50:00|1199.71|1197.21|1199.95|1197.45|1200.17|1197.67|1199.48|1196.98|0
1650416100000|2022-04-20 00:55:00|1199.98|1197.48|1200.07|1197.57|1200.4|1197.9|1199.95|1197.45|0
1650416400000|2022-04-20 01:00:00|1200.05|1197.55|1200.18|1197.68|1200.67|1198.17|1199.96|1197.46|0
1650416700000|2022-04-20 01:05:00|1200.19|1197.69|1199.95|1197.45|1200.19|1197.69|1199.72|1197.22|0
1650417000000|2022-04-20 01:10:00|1199.96|1197.46|1199.51|1197.01|1200.18|1197.68|1199.5|1197|0
1650417300000|2022-04-20 01:15:00|1199.5|1197|1197.38|1194.88|1199.5|1197|1197.16|1194.66|0
1650417600000|2022-04-20 01:20:00|1197.33|1194.83|1197.42|1194.92|1197.65|1195.15|1196.94|1194.44|0
1650417900000|2022-04-20 01:25:00|1197.39|1194.89|1196.98|1194.48|1197.42|1194.92|1196.49|1193.99|0
1650418200000|2022-04-20 01:30:00|1197.01|1194.51|1196.29|1193.79|1197.45|1194.95|1196.28|1193.78|0
1650418500000|2022-04-20 01:35:00|1196.28|1193.78|1196.99|1194.49|1197.46|1194.96|1196.28|1193.78|0
1650418800000|2022-04-20 01:40:00|1196.98|1194.48|1196.98|1194.48|1197.23|1194.73|1196.88|1194.38|0
1650419100000|2022-04-20 01:45:00|1196.99|1194.49|1197.19|1194.69|1197.44|1194.94|1196.75|1194.25|0
1650419400000|2022-04-20 01:50:00|1197.2|1194.7|1197.21|1194.71|1197.44|1194.94|1196.98|1194.48|0
1650419700000|2022-04-20 01:55:00|1197.22|1194.72|1196.57|1194.07|1197.35|1194.85|1196.56|1194.06|0
1650420000000|2022-04-20 02:00:00|1196.58|1194.08|1196.8|1194.3|1197.04|1194.54|1196.32|1193.82|0
1650420300000|2022-04-20 02:05:00|1196.81|1194.31|1197.74|1195.24|1198|1195.5|1196.58|1194.08|0
1650420600000|2022-04-20 02:10:00|1197.73|1195.23|1197.52|1195.02|1198.2|1195.7|1197.28|1194.78|0
1650420900000|2022-04-20 02:15:00|1197.51|1195.01|1197.5|1195|1197.96|1195.46|1197.48|1194.98|0
1650421200000|2022-04-20 02:20:00|1197.49|1194.99|1197.48|1194.98|1197.71|1195.21|1197.24|1194.74|0
1650421500000|2022-04-20 02:25:00|1197.47|1194.97|1197.89|1195.39|1198.2|1195.7|1197.25|1194.75|0
1650421800000|2022-04-20 02:30:00|1197.96|1195.46|1197.94|1195.44|1197.98|1195.48|1197.38|1194.88|0
1650422100000|2022-04-20 02:35:00|1197.92|1195.42|1197.94|1195.44|1197.94|1195.44|1197.7|1195.2|0
1650422400000|2022-04-20 02:40:00|1197.93|1195.43|1197.49|1194.99|1197.93|1195.43|1197.38|1194.88|0
1650422700000|2022-04-20 02:45:00|1197.48|1194.98|1197.72|1195.22|1197.96|1195.46|1197.47|1194.97|0
1650423000000|2022-04-20 02:50:00|1197.71|1195.21|1197.72|1195.22|1197.94|1195.44|1197.48|1194.98|0
1650423300000|2022-04-20 02:55:00|1197.78|1195.28|1198.2|1195.7|1198.2|1195.7|1197.78|1195.28|0
1650423600000|2022-04-20 03:00:00|1198.21|1195.71|1198.43|1195.93|1198.68|1196.18|1198.2|1195.7|0
1650423900000|2022-04-20 03:05:00|1198.44|1195.94|1198.44|1195.94|1198.66|1196.16|1198.2|1195.7|0
1650424200000|2022-04-20 03:10:00|1198.55|1196.05|1198.19|1195.69|1198.67|1196.17|1197.72|1195.22|0
1650424500000|2022-04-20 03:15:00|1198.2|1195.7|1198.18|1195.68|1198.2|1195.7|1197.48|1194.98|0
1650424800000|2022-04-20 03:20:00|1198.24|1195.74|1198.4|1195.9|1198.64|1196.14|1198.17|1195.67|0
1650425100000|2022-04-20 03:25:00|1198.41|1195.91|1198.43|1195.93|1198.66|1196.16|1198.4|1195.9|0
1650425400000|2022-04-20 03:30:00|1198.44|1195.94|1198.16|1195.66|1198.44|1195.94|1197.93|1195.43|0
1650425700000|2022-04-20 03:35:00|1198.17|1195.67|1198.63|1196.13|1198.74|1196.24|1198.17|1195.67|0
1650426000000|2022-04-20 03:40:00|1198.62|1196.12|1198.61|1196.11|1198.84|1196.34|1198.39|1195.89|0
1650426300000|2022-04-20 03:45:00|1198.6|1196.1|1198.64|1196.14|1198.85|1196.35|1198.38|1195.88|0
1650426600000|2022-04-20 03:50:00|1198.86|1196.36|1199.36|1196.86|1199.38|1196.88|1198.63|1196.13|0
1650426900000|2022-04-20 03:55:00|1199.37|1196.87|1199.38|1196.88|1199.58|1197.08|1199.34|1196.84|0
1650427200000|2022-04-20 04:00:00|1199.39|1196.89|1198.91|1196.41|1199.39|1196.89|1198.9|1196.4|0
1650427500000|2022-04-20 04:05:00|1198.9|1196.4|1198.91|1196.41|1199.14|1196.64|1198.9|1196.4|0
1650427800000|2022-04-20 04:10:00|1198.92|1196.42|1198.68|1196.18|1198.92|1196.42|1198.43|1195.93|0
1650428100000|2022-04-20 04:15:00|1198.69|1196.19|1198.88|1196.38|1198.9|1196.4|1198.68|1196.18|0
1650428400000|2022-04-20 04:20:00|1198.89|1196.39|1199.11|1196.61|1199.11|1196.61|1198.65|1196.15|0
1650428700000|2022-04-20 04:25:00|1199.1|1196.6|1199.34|1196.84|1199.35|1196.85|1199.1|1196.6|0
1650429000000|2022-04-20 04:30:00|1199.33|1196.83|1199.35|1196.85|1199.56|1197.06|1199.32|1196.82|0
1650429300000|2022-04-20 04:35:00|1199.36|1196.86|1199.34|1196.84|1199.58|1197.08|1199.34|1196.84|0
1650429600000|2022-04-20 04:40:00|1199.35|1196.85|1199.57|1197.07|1199.57|1197.07|1199.34|1196.84|0
1650429900000|2022-04-20 04:45:00|1199.58|1197.08|1199.56|1197.06|1199.58|1197.08|1199.33|1196.83|0
1650430200000|2022-04-20 04:50:00|1199.55|1197.05|1199.32|1196.82|1199.55|1197.05|1199.3|1196.8|0
1650430500000|2022-04-20 04:55:00|1199.31|1196.81|1199.32|1196.82|1199.54|1197.04|1199.3|1196.8|0
1650430800000|2022-04-20 05:00:00|1199.38|1196.88|1197.52|1195.02|1200.21|1197.71|1197.31|1194.81|0
1650431100000|2022-04-20 05:05:00|1197.53|1195.03|1197.54|1195.04|1198.42|1195.92|1197.32|1194.82|0
1650431400000|2022-04-20 05:10:00|1197.52|1195.02|1197.33|1194.83|1197.52|1195.02|1196.87|1194.37|0
1650431700000|2022-04-20 05:15:00|1197.34|1194.84|1196.65|1194.15|1197.35|1194.85|1196.65|1194.15|0
1650432000000|2022-04-20 05:20:00|1196.66|1194.16|1197.06|1194.56|1197.28|1194.78|1196.41|1193.91|0
1650432300000|2022-04-20 05:25:00|1197.07|1194.57|1198.56|1196.06|1198.56|1196.06|1196.82|1194.32|0
1650432600000|2022-04-20 05:30:00|1198.55|1196.05|1197.72|1195.22|1199.03|1196.53|1197.71|1195.21|0
1650432900000|2022-04-20 05:35:00|1197.71|1195.21|1197.74|1195.24|1197.96|1195.46|1197.26|1194.76|0
1650433200000|2022-04-20 05:40:00|1197.77|1195.27|1199.1|1196.6|1199.53|1197.03|1197.74|1195.24|0
1650433500000|2022-04-20 05:45:00|1199.09|1196.59|1199.49|1196.99|1199.5|1197|1198.4|1195.9|0
1650433800000|2022-04-20 05:50:00|1199.5|1197|1199.69|1197.19|1200.13|1197.63|1199.47|1196.97|0
1650434100000|2022-04-20 05:55:00|1199.74|1197.24|1199.96|1197.46|1200.02|1197.52|1199.48|1196.98|0
1650434400000|2022-04-20 06:00:00|1199.95|1197.45|1199.18|1196.68|1200.17|1197.67|1198.96|1196.46|0
1650434700000|2022-04-20 06:05:00|1199.19|1196.69|1198.04|1195.54|1199.41|1196.91|1197.82|1195.32|0
1650435000000|2022-04-20 06:10:00|1198.01|1195.51|1197.52|1195.02|1198.27|1195.77|1197.41|1194.91|0
1650435300000|2022-04-20 06:15:00|1197.5|1195|1196.74|1194.24|1197.5|1195|1196.51|1194.01|0
1650435600000|2022-04-20 06:20:00|1196.75|1194.25|1197.18|1194.68|1197.42|1194.92|1196.51|1194.01|0
1650435900000|2022-04-20 06:25:00|1197.12|1194.62|1196.44|1193.94|1197.4|1194.9|1196.43|1193.93|0
1650436200000|2022-04-20 06:30:00|1196.45|1193.95|1197.14|1194.64|1197.14|1194.64|1196.45|1193.95|0
1650436500000|2022-04-20 06:35:00|1197.13|1194.63|1197.62|1195.12|1197.72|1195.22|1196.91|1194.41|0
1650436800000|2022-04-20 06:40:00|1197.67|1195.17|1197.4|1194.9|1197.83|1195.33|1197.15|1194.65|0
1650437100000|2022-04-20 06:45:00|1197.41|1194.91|1198.06|1195.56|1198.73|1196.23|1197.4|1194.9|0
1650437400000|2022-04-20 06:50:00|1198|1195.5|1198.69|1196.19|1198.94|1196.44|1197.37|1194.87|0
1650437700000|2022-04-20 06:55:00|1198.7|1196.2|1198.27|1195.77|1198.92|1196.42|1197.38|1194.88|0
1650438000000|2022-04-20 07:00:00|1198.69|1196.19|1190.33|1189.83|1198.7|1196.2|1189.53|1189.03|0
1650438300000|2022-04-20 07:05:00|1190.38|1189.88|1191.23|1190.73|1191.43|1190.93|1187.53|1187.03|0
1650438600000|2022-04-20 07:10:00|1191.18|1190.68|1186.98|1186.48|1191.23|1190.73|1186.98|1186.48|0
1650438900000|2022-04-20 07:15:00|1187.08|1186.58|1192.83|1192.33|1192.88|1192.38|1187.08|1186.58|0
1650439200000|2022-04-20 07:20:00|1192.88|1192.38|1195.08|1194.58|1196.23|1195.73|1192.53|1192.03|0
1650439500000|2022-04-20 07:25:00|1195.13|1194.63|1193.88|1193.38|1195.78|1195.28|1193.73|1193.23|0
1650439800000|2022-04-20 07:30:00|1193.78|1193.28|1194.08|1193.58|1195.63|1195.13|1192.73|1192.23|20
1650440100000|2022-04-20 07:35:00|1194.13|1193.63|1194.18|1193.68|1194.83|1194.33|1192.88|1192.38|0
1650440400000|2022-04-20 07:40:00|1194.23|1193.73|1194.98|1194.48|1195.48|1194.98|1194.18|1193.68|0
1650440700000|2022-04-20 07:45:00|1195.03|1194.53|1194.38|1193.88|1196.18|1195.68|1194.33|1193.83|0
1650441000000|2022-04-20 07:50:00|1194.39|1193.89|1195.39|1194.89|1195.59|1195.09|1194.39|1193.89|0
1650441300000|2022-04-20 07:55:00|1195.34|1194.84|1193.99|1193.49|1195.39|1194.89|1193.74|1193.24|0
1650441600000|2022-04-20 08:00:00|1193.94|1193.44|1194.34|1193.84|1194.99|1194.49|1193.94|1193.44|0
1650441900000|2022-04-20 08:05:00|1194.39|1193.89|1195.34|1194.84|1195.34|1194.84|1193.84|1193.34|0
1650442200000|2022-04-20 08:10:00|1195.29|1194.79|1193.69|1193.19|1195.34|1194.84|1193.59|1193.09|0
1650442500000|2022-04-20 08:15:00|1193.74|1193.24|1192.89|1192.39|1193.84|1193.34|1192.89|1192.39|0
1650442800000|2022-04-20 08:20:00|1192.84|1192.34|1193.44|1192.94|1193.54|1193.04|1192.74|1192.24|0
1650443100000|2022-04-20 08:25:00|1193.49|1192.99|1193.74|1193.24|1194.39|1193.89|1193.44|1192.94|0
1650443400000|2022-04-20 08:30:00|1193.69|1193.19|1193.14|1192.64|1193.89|1193.39|1192.89|1192.39|0
1650443700000|2022-04-20 08:35:00|1193.19|1192.69|1192.59|1192.09|1193.19|1192.69|1192.24|1191.74|0
1650444000000|2022-04-20 08:40:00|1192.64|1192.14|1193.54|1193.04|1193.94|1193.44|1192.59|1192.09|0
1650444300000|2022-04-20 08:45:00|1193.59|1193.09|1193.44|1192.94|1194.04|1193.54|1193.34|1192.84|0
1650444600000|2022-04-20 08:50:00|1193.49|1192.99|1193.64|1193.14|1193.64|1193.14|1192.89|1192.39|0
1650444900000|2022-04-20 08:55:00|1193.59|1193.09|1193.84|1193.34|1193.99|1193.49|1192.84|1192.34|0
1650445200000|2022-04-20 09:00:00|1193.79|1193.29|1194.04|1193.54|1194.34|1193.84|1193.49|1192.99|1
1650445500000|2022-04-20 09:05:00|1193.99|1193.49|1193.34|1192.84|1193.99|1193.49|1193.14|1192.64|0
1650445800000|2022-04-20 09:10:00|1193.39|1192.89|1193.34|1192.84|1193.49|1192.99|1192.89|1192.39|1
1650446100000|2022-04-20 09:15:00|1193.24|1192.74|1194.84|1194.34|1194.89|1194.39|1193.09|1192.59|0
1650446400000|2022-04-20 09:20:00|1194.89|1194.39|1194.84|1194.34|1195.14|1194.64|1194.44|1193.94|1
1650446700000|2022-04-20 09:25:00|1194.79|1194.29|1194.19|1193.69|1195.19|1194.69|1194.09|1193.59|0
1650447000000|2022-04-20 09:30:00|1194.14|1193.64|1194.69|1194.19|1194.74|1194.24|1193.94|1193.44|10
1650447300000|2022-04-20 09:35:00|1194.64|1194.14|1193.84|1193.34|1194.79|1194.29|1193.54|1193.04|1
1650447600000|2022-04-20 09:40:00|1193.89|1193.39|1193.99|1193.49|1194.14|1193.64|1193.64|1193.14|0
1650447900000|2022-04-20 09:45:00|1193.94|1193.44|1193.54|1193.04|1194.84|1194.34|1193.49|1192.99|1
1650448200000|2022-04-20 09:50:00|1193.49|1192.99|1194.34|1193.84|1194.39|1193.89|1193.24|1192.74|0
1650448500000|2022-04-20 09:55:00|1194.29|1193.79|1195.54|1195.04|1196.04|1195.54|1194.29|1193.79|1
1650448800000|2022-04-20 10:00:00|1195.64|1195.14|1195.19|1194.69|1195.79|1195.29|1195.19|1194.69|0
1650449100000|2022-04-20 10:05:00|1195.14|1194.64|1195.44|1194.94|1195.69|1195.19|1194.99|1194.49|0
1650449400000|2022-04-20 10:10:00|1195.39|1194.89|1195.09|1194.59|1195.39|1194.89|1194.74|1194.24|1
1650449700000|2022-04-20 10:15:00|1195.04|1194.54|1196.04|1195.54|1196.14|1195.64|1195.04|1194.54|0
1650450000000|2022-04-20 10:20:00|1195.94|1195.44|1196.44|1195.94|1197.14|1196.64|1195.74|1195.24|1
1650450300000|2022-04-20 10:25:00|1196.39|1195.89|1196.74|1196.24|1196.94|1196.44|1196.29|1195.79|0
1650450600000|2022-04-20 10:30:00|1196.64|1196.14|1197.34|1196.84|1197.44|1196.94|1196.59|1196.09|9
1650450900000|2022-04-20 10:35:00|1197.49|1196.99|1196.34|1195.84|1197.49|1196.99|1196.29|1195.79|0
1650451200000|2022-04-20 10:40:00|1196.39|1195.89|1196.44|1195.94|1196.69|1196.19|1196.14|1195.64|0
1650451500000|2022-04-20 10:45:00|1196.34|1195.84|1194.74|1194.24|1196.34|1195.84|1194.74|1194.24|1
1650451800000|2022-04-20 10:50:00|1194.59|1194.09|1195.34|1194.84|1195.39|1194.89|1194.14|1193.64|0
1650452100000|2022-04-20 10:55:00|1195.29|1194.79|1193.94|1193.44|1195.29|1194.79|1193.94|1193.44|1
1650452400000|2022-04-20 11:00:00|1193.99|1193.49|1192.54|1192.04|1194.14|1193.64|1192.49|1191.99|0
1650452700000|2022-04-20 11:05:00|1192.59|1192.09|1193.04|1192.54|1193.04|1192.54|1192.14|1191.64|0
1650453000000|2022-04-20 11:10:00|1192.94|1192.44|1193.04|1192.54|1193.44|1192.94|1192.89|1192.39|1
1650453300000|2022-04-20 11:15:00|1193.14|1192.64|1192.44|1191.94|1193.34|1192.84|1192.34|1191.84|0
1650453600000|2022-04-20 11:20:00|1192.69|1192.19|1193.49|1192.99|1193.64|1193.14|1192.54|1192.04|1
1650453900000|2022-04-20 11:25:00|1193.54|1193.04|1193.19|1192.69|1193.69|1193.19|1192.99|1192.49|0
1650454200000|2022-04-20 11:30:00|1193.24|1192.74|1192.29|1191.79|1194.89|1194.39|1192.14|1191.64|1
1650454500000|2022-04-20 11:35:00|1192.34|1191.84|1194.04|1193.54|1195.44|1194.94|1192.29|1191.79|0
1650454800000|2022-04-20 11:40:00|1194.33|1193.83|1194.88|1194.38|1195.08|1194.58|1193.63|1193.13|0
1650455100000|2022-04-20 11:45:00|1194.93|1194.43|1195.23|1194.73|1195.33|1194.83|1194.68|1194.18|1
1650455400000|2022-04-20 11:50:00|1195.18|1194.68|1195.58|1195.08|1195.68|1195.18|1194.98|1194.48|0
1650455700000|2022-04-20 11:55:00|1195.63|1195.13|1196.73|1196.23|1196.73|1196.23|1195.63|1195.13|1
1650456000000|2022-04-20 12:00:00|1196.63|1196.13|1197.03|1196.53|1197.43|1196.93|1196.63|1196.13|0
1650456300000|2022-04-20 12:05:00|1196.98|1196.48|1196.73|1196.23|1196.98|1196.48|1196.43|1195.93|1
1650456600000|2022-04-20 12:10:00|1196.78|1196.28|1196.73|1196.23|1196.93|1196.43|1196.53|1196.03|0
1650456900000|2022-04-20 12:15:00|1196.68|1196.18|1196.83|1196.33|1197.33|1196.83|1196.68|1196.18|0
1650457200000|2022-04-20 12:20:00|1196.73|1196.23|1196.73|1196.23|1196.83|1196.33|1196.43|1195.93|1
1650457500000|2022-04-20 12:25:00|1196.63|1196.13|1196.43|1195.93|1196.73|1196.23|1196.18|1195.68|0
1650457800000|2022-04-20 12:30:00|1197.73|1197.23|1198.08|1197.58|1198.58|1198.08|1195.23|1194.73|1
1650458100000|2022-04-20 12:35:00|1198.03|1197.53|1196.48|1195.98|1198.03|1197.53|1196.33|1195.83|0
1650458400000|2022-04-20 12:40:00|1196.43|1195.93|1196.53|1196.03|1196.93|1196.43|1196.38|1195.88|0
1650458700000|2022-04-20 12:45:00|1196.48|1195.98|1196.53|1196.03|1196.88|1196.38|1196.28|1195.78|1
1650459000000|2022-04-20 12:50:00|1196.28|1195.78|1196.93|1196.43|1197.18|1196.68|1196.13|1195.63|0
1650459300000|2022-04-20 12:55:00|1196.78|1196.28|1197.03|1196.53|1197.18|1196.68|1196.68|1196.18|1
1650459600000|2022-04-20 13:00:00|1196.93|1196.43|1197.88|1197.38|1197.93|1197.43|1196.78|1196.28|10
1650459900000|2022-04-20 13:05:00|1197.83|1197.33|1198.18|1197.68|1198.38|1197.88|1197.83|1197.33|20
1650460200000|2022-04-20 13:10:00|1198.13|1197.63|1197.43|1196.93|1198.13|1197.63|1197.08|1196.58|10
1650460500000|2022-04-20 13:15:00|1197.33|1196.83|1197.28|1196.78|1197.43|1196.93|1197.08|1196.58|0
1650460800000|2022-04-20 13:20:00|1197.38|1196.88|1197.38|1196.88|1197.63|1197.13|1196.98|1196.48|1
1650461100000|2022-04-20 13:25:00|1197.43|1196.93|1197.58|1197.08|1197.98|1197.48|1197.13|1196.63|0
1650461400000|2022-04-20 13:30:00|1197.53|1197.03|1196.53|1196.03|1198.38|1197.88|1196.08|1195.58|1
1650461700000|2022-04-20 13:35:00|1196.48|1195.98|1194.68|1194.18|1196.78|1196.28|1194.63|1194.13|3
1650462000000|2022-04-20 13:40:00|1194.63|1194.13|1195.08|1194.58|1195.88|1195.38|1194.53|1194.03|3
1650462300000|2022-04-20 13:45:00|1195.03|1194.53|1193.38|1192.88|1195.53|1195.03|1193.33|1192.83|8
1650462600000|2022-04-20 13:50:00|1193.33|1192.83|1193.68|1193.18|1193.83|1193.33|1193.13|1192.63|1
1650462900000|2022-04-20 13:55:00|1193.73|1193.23|1194.28|1193.78|1194.43|1193.93|1193.68|1193.18|1
1650463200000|2022-04-20 14:00:00|1194.23|1193.73|1194.53|1194.03|1194.83|1194.33|1193.88|1193.38|0
1650463500000|2022-04-20 14:05:00|1194.48|1193.98|1194.98|1194.48|1195.28|1194.78|1194.28|1193.78|1
1650463800000|2022-04-20 14:10:00|1194.72|1194.22|1192.42|1191.92|1194.72|1194.22|1192.27|1191.77|10
1650464100000|2022-04-20 14:15:00|1192.37|1191.87|1194|1191.5|1195.57|1195.07|1192.37|1191.5|1
1650464400000|2022-04-20 14:20:00|1194.01|1191.51|1193.38|1190.88|1194.88|1192.38|1193.23|1190.73|0
1650464700000|2022-04-20 14:25:00|1193.31|1190.81|1194.14|1191.64|1194.39|1191.89|1193.23|1190.73|206
1650465000000|2022-04-20 14:30:00|1194.12|1191.62|1194.69|1192.19|1194.91|1192.41|1193.38|1190.88|0
1650465300000|2022-04-20 14:35:00|1194.71|1192.21|1195.2|1192.7|1195.45|1192.95|1194.51|1192.01|0
1650465600000|2022-04-20 14:40:00|1195.25|1192.75|1195.58|1193.08|1196.07|1193.57|1195.22|1192.72|0
1650465900000|2022-04-20 14:45:00|1195.62|1193.12|1195.16|1192.66|1196.03|1193.53|1194.98|1192.48|0
1650466200000|2022-04-20 14:50:00|1195.13|1192.63|1196.01|1193.51|1196.23|1193.73|1194.94|1192.44|0
1650466500000|2022-04-20 14:55:00|1196.05|1193.55|1195.83|1193.33|1196.35|1193.85|1195.56|1193.06|0
1650466800000|2022-04-20 15:00:00|1195.81|1193.31|1194.53|1192.03|1195.85|1193.35|1194.53|1192.03|0
1650467100000|2022-04-20 15:05:00|1194.55|1192.05|1194.46|1191.96|1195|1192.5|1194.33|1191.83|0
1650467400000|2022-04-20 15:10:00|1194.47|1191.97|1194.66|1192.16|1194.69|1192.19|1194.05|1191.55|0
1650467700000|2022-04-20 15:15:00|1194.65|1192.15|1193.71|1191.21|1194.66|1192.16|1193.69|1191.19|0
1650468000000|2022-04-20 15:20:00|1193.85|1191.35|1193.65|1191.15|1194.18|1191.68|1193.65|1191.15|0
1650468300000|2022-04-20 15:25:00|1193.62|1191.12|1194.56|1192.06|1194.59|1192.09|1193.47|1190.97|0
1650468600000|2022-04-20 15:30:00|1194.59|1192.09|1194.92|1192.42|1195.83|1193.33|1194.16|1191.66|0
1650468900000|2022-04-20 15:35:00|1194.9|1192.4|1195.44|1192.94|1195.91|1193.41|1194.89|1192.39|0
1650469200000|2022-04-20 15:40:00|1195.43|1192.93|1195.86|1193.36|1195.99|1193.49|1195.25|1192.75|0
1650469500000|2022-04-20 15:45:00|1195.88|1193.38|1195.12|1192.62|1195.98|1193.48|1194.77|1192.27|0
1650469800000|2022-04-20 15:50:00|1195.13|1192.63|1194.47|1191.97|1195.17|1192.67|1194.03|1191.53|0
1650470100000|2022-04-20 15:55:00|1194.45|1191.95|1194.73|1192.23|1195.11|1192.61|1194.28|1191.78|0
1650470400000|2022-04-20 16:00:00|1194.72|1192.22|1195.11|1192.61|1195.28|1192.78|1194.68|1192.18|0
1650470700000|2022-04-20 16:05:00|1195.1|1192.6|1194.17|1191.67|1195.38|1192.88|1193.67|1191.17|0
1650471000000|2022-04-20 16:10:00|1194.16|1191.66|1193.18|1190.68|1194.19|1191.69|1193.04|1190.54|0
1650471300000|2022-04-20 16:15:00|1193.23|1190.73|1193.58|1191.08|1193.67|1191.17|1192.96|1190.46|0
1650471600000|2022-04-20 16:20:00|1193.59|1191.09|1193.5|1191|1193.76|1191.26|1193.24|1190.74|0
1650471900000|2022-04-20 16:25:00|1193.51|1191.01|1193.6|1191.1|1193.64|1191.14|1193.13|1190.63|0
1650472200000|2022-04-20 16:30:00|1193.56|1191.06|1194.5|1192|1194.7|1192.2|1193.38|1190.88|0
1650472500000|2022-04-20 16:35:00|1194.49|1191.99|1195.08|1192.58|1195.42|1192.92|1194.45|1191.95|0
1650472800000|2022-04-20 16:40:00|1195.07|1192.57|1194.75|1192.25|1195.15|1192.65|1194.7|1192.2|0
1650473100000|2022-04-20 16:45:00|1194.77|1192.27|1195.33|1192.83|1195.57|1193.07|1194.77|1192.27|0
1650473400000|2022-04-20 16:50:00|1195.35|1192.85|1195.73|1193.23|1196.07|1193.57|1195.31|1192.81|0
1650473700000|2022-04-20 16:55:00|1195.75|1193.25|1195.49|1192.99|1196|1193.5|1195.3|1192.8|0
1650474000000|2022-04-20 17:00:00|1195.5|1193|1195.87|1193.37|1196.12|1193.62|1195.48|1192.98|0
1650474300000|2022-04-20 17:05:00|1195.88|1193.38|1195.11|1192.61|1196.11|1193.61|1194.92|1192.42|0
1650474600000|2022-04-20 17:10:00|1195.1|1192.6|1195.76|1193.26|1196.18|1193.68|1195.06|1192.56|0
1650474900000|2022-04-20 17:15:00|1195.74|1193.24|1195.19|1192.69|1196.3|1193.8|1195.1|1192.6|0
1650475200000|2022-04-20 17:20:00|1195.13|1192.63|1195.38|1192.88|1195.6|1193.1|1194.95|1192.45|0
1650475500000|2022-04-20 17:25:00|1195.4|1192.9|1195.11|1192.61|1195.42|1192.92|1194.77|1192.27|0
1650475800000|2022-04-20 17:30:00|1195.04|1192.54|1195.02|1192.52|1195.27|1192.77|1194.52|1192.02|0
1650476100000|2022-04-20 17:35:00|1195.04|1192.54|1195.26|1192.76|1195.36|1192.86|1195.02|1192.52|0
1650476400000|2022-04-20 17:40:00|1195.18|1192.68|1196.07|1193.57|1196.09|1193.59|1195.08|1192.58|0
1650476700000|2022-04-20 17:45:00|1196.09|1193.59|1195.55|1193.05|1196.59|1194.09|1195.55|1193.05|0
1650477000000|2022-04-20 17:50:00|1195.54|1193.04|1195.09|1192.59|1195.56|1193.06|1195.06|1192.56|0
1650477300000|2022-04-20 17:55:00|1195.08|1192.58|1195.43|1192.93|1195.47|1192.97|1194.84|1192.34|0
1650477600000|2022-04-20 18:00:00|1195.42|1192.92|1195.47|1192.97|1195.94|1193.44|1195.04|1192.54|0
1650477900000|2022-04-20 18:05:00|1195.49|1192.99|1195.38|1192.88|1195.54|1193.04|1195.13|1192.63|0
1650478200000|2022-04-20 18:10:00|1195.4|1192.9|1194.66|1192.16|1195.45|1192.95|1194.51|1192.01|0
1650478500000|2022-04-20 18:15:00|1194.68|1192.18|1193.59|1191.09|1194.95|1192.45|1193.56|1191.06|0
1650478800000|2022-04-20 18:20:00|1193.57|1191.07|1193.43|1190.93|1193.66|1191.16|1193.23|1190.73|0
1650479100000|2022-04-20 18:25:00|1193.45|1190.95|1192.98|1190.48|1193.45|1190.95|1192.94|1190.44|0
1650479400000|2022-04-20 18:30:00|1192.97|1190.47|1192.71|1190.21|1193.05|1190.55|1192.54|1190.04|0
1650479700000|2022-04-20 18:35:00|1192.69|1190.19|1191.91|1189.41|1192.69|1190.19|1191.71|1189.21|0
1650480000000|2022-04-20 18:40:00|1191.89|1189.39|1191.82|1189.32|1192.07|1189.57|1191.68|1189.18|0
1650480300000|2022-04-20 18:45:00|1191.84|1189.34|1192.24|1189.74|1192.55|1190.05|1191.59|1189.09|0
1650480600000|2022-04-20 18:50:00|1192.23|1189.73|1190.49|1187.99|1192.27|1189.77|1190.45|1187.95|0
1650480900000|2022-04-20 18:55:00|1190.47|1187.97|1190.98|1188.48|1191.16|1188.66|1190.15|1187.65|0
1650481200000|2022-04-20 19:00:00|1190.9|1188.4|1191.84|1189.34|1192.19|1189.69|1190.89|1188.39|0
1650481500000|2022-04-20 19:05:00|1191.82|1189.32|1192|1189.5|1192.06|1189.56|1191.3|1188.8|0
1650481800000|2022-04-20 19:10:00|1192.02|1189.52|1193.01|1190.51|1193.12|1190.62|1191.75|1189.25|0
1650482100000|2022-04-20 19:15:00|1193|1190.5|1192.97|1190.47|1193.44|1190.94|1192.54|1190.04|0
1650482400000|2022-04-20 19:20:00|1192.96|1190.46|1193.06|1190.56|1193.26|1190.76|1192.57|1190.07|0
1650482700000|2022-04-20 19:25:00|1193.08|1190.58|1193.32|1190.82|1194.04|1191.54|1193.03|1190.53|0
1650483000000|2022-04-20 19:30:00|1193.3|1190.8|1192.45|1189.95|1193.55|1191.05|1192.43|1189.93|0
1650483300000|2022-04-20 19:35:00|1192.47|1189.97|1193.18|1190.68|1193.48|1190.98|1192.38|1189.88|0
1650483600000|2022-04-20 19:40:00|1193.15|1190.65|1193.81|1191.31|1193.86|1191.36|1193.01|1190.51|0
1650483900000|2022-04-20 19:45:00|1193.84|1191.34|1194.36|1191.86|1195.14|1192.64|1193.79|1191.29|0
1650484200000|2022-04-20 19:50:00|1194.53|1192.03|1193.13|1190.63|1194.67|1192.17|1192.98|1190.48|0
1650484500000|2022-04-20 19:55:00|1193.2|1190.7|1192.76|1190.26|1193.41|1190.91|1191.55|1189.05|0
1650484800000|2022-04-20 20:00:00|1192.75|1190.25|1194.77|1192.27|1195.1|1192.6|1192.75|1190.25|0
1650485100000|2022-04-20 20:05:00|1194.79|1192.29|1195.2|1192.7|1195.89|1193.39|1193.13|1190.63|0
1650485400000|2022-04-20 20:10:00|1195.19|1192.69|1195.05|1192.55|1195.43|1192.93|1194.87|1192.37|0
1650485700000|2022-04-20 20:15:00|1195.03|1192.53|1194.64|1192.14|1195.28|1192.78|1194.54|1192.04|0
1650486000000|2022-04-20 20:20:00|1194.66|1192.16|1194.59|1192.09|1194.77|1192.27|1194.41|1191.91|0
1650486300000|2022-04-20 20:25:00|1194.58|1192.08|1194.69|1192.19|1194.82|1192.32|1194.46|1191.96|0
1650486600000|2022-04-20 20:30:00|1194.66|1192.16|1195.28|1192.78|1195.43|1192.93|1194.64|1192.14|0
1650486900000|2022-04-20 20:35:00|1195.27|1192.77|1195.38|1192.88|1195.43|1192.93|1195.2|1192.7|0
1650487200000|2022-04-20 20:40:00|1195.39|1192.89|1195.33|1192.83|1195.43|1192.93|1195.25|1192.75|0
1650487500000|2022-04-20 20:45:00|1195.32|1192.82|1195.61|1193.11|1195.61|1193.11|1195.25|1192.75|0
1650487800000|2022-04-20 20:50:00|1195.59|1193.09|1195.66|1193.16|1195.71|1193.21|1195.56|1193.06|0
1650488100000|2022-04-20 20:55:00|1195.67|1193.17|1195.57|1193.07|1195.76|1193.26|1195.54|1193.04|0
1650488400000|2022-04-20 21:00:00|1195.26|1192.76|1195.26|1192.76|1195.28|1192.78|1195.21|1192.71|0
1650488700000|2022-04-20 21:05:00|1195.28|1192.78|1195.34|1192.84|1195.39|1192.89|1195.25|1192.75|144
1650489000000|2022-04-20 21:10:00|1195.37|1192.87|1195.43|1192.93|1195.45|1192.95|1195.37|1192.87|72
1650489300000|2022-04-20 21:15:00|1195.41|1192.91|1195.37|1192.87|1195.43|1192.93|1195.21|1192.71|0
1650489600000|2022-04-20 21:20:00|1195.34|1192.84|1195.37|1192.87|1195.39|1192.89|1195.34|1192.84|0
1650489900000|2022-04-20 21:25:00|1195.36|1192.86|1195.41|1192.91|1195.41|1192.91|1195.25|1192.75|0
1650490200000|2022-04-20 21:30:00|1195.43|1192.93|1195.5|1193|1195.5|1193|1195.43|1192.93|0
1650490500000|2022-04-20 21:35:00|1195.52|1193.02|1195.48|1192.98|1195.52|1193.02|1195.45|1192.95|0
1650490800000|2022-04-20 21:40:00|1195.45|1192.95|1195.45|1192.95|1195.48|1192.98|1195.41|1192.91|0
1650491100000|2022-04-20 21:45:00|1195.43|1192.93|1195.22|1192.72|1195.43|1192.93|1195.22|1192.72|0
1650491400000|2022-04-20 21:50:00|1195.2|1192.7|1195.15|1192.65|1195.22|1192.72|1195.13|1192.63|0
1650491700000|2022-04-20 21:55:00|1195.11|1192.61|1195.11|1192.61|1195.11|1192.61|1195.11|1192.61|0
1650492000000|2022-04-20 22:00:00|1195.37|1192.87|1195.56|1193.06|1195.79|1193.29|1195.17|1192.67|0
1650492300000|2022-04-20 22:05:00|1195.55|1193.05|1195.74|1193.24|1195.92|1193.42|1195.46|1192.96|0
1650492600000|2022-04-20 22:10:00|1195.75|1193.25|1195.46|1192.96|1195.82|1193.32|1195.36|1192.86|0
1650492900000|2022-04-20 22:15:00|1195.51|1193.01|1195.51|1193.01|1195.76|1193.26|1195.51|1193.01|0
1650493200000|2022-04-20 22:20:00|1195.53|1193.03|1195.74|1193.24|1195.82|1193.32|1195.53|1193.03|0
1650493500000|2022-04-20 22:25:00|1195.73|1193.23|1195.56|1193.06|1195.74|1193.24|1195.56|1193.06|0
1650493800000|2022-04-20 22:30:00|1195.59|1193.09|1196.07|1193.57|1196.1|1193.6|1195.56|1193.06|0
1650494100000|2022-04-20 22:35:00|1196.08|1193.58|1195.78|1193.28|1196.1|1193.6|1195.65|1193.15|0
1650494400000|2022-04-20 22:40:00|1195.73|1193.23|1195.39|1192.89|1195.81|1193.31|1195.37|1192.87|0
1650494700000|2022-04-20 22:45:00|1195.37|1192.87|1194.99|1192.49|1195.4|1192.9|1194.71|1192.21|0
1650495000000|2022-04-20 22:50:00|1195|1192.5|1195.09|1192.59|1195.37|1192.87|1195|1192.5|0
1650495300000|2022-04-20 22:55:00|1195.08|1192.58|1194.94|1192.44|1195.22|1192.72|1194.92|1192.42|0
1650495600000|2022-04-20 23:00:00|1194.93|1192.43|1195.04|1192.54|1195.09|1192.59|1194.89|1192.39|0
1650495900000|2022-04-20 23:05:00|1195.03|1192.53|1194.99|1192.49|1195.14|1192.64|1194.99|1192.49|0
1650496200000|2022-04-20 23:10:00|1195|1192.5|1194.86|1192.36|1195.09|1192.59|1194.81|1192.31|0
1650496500000|2022-04-20 23:15:00|1194.84|1192.34|1195.04|1192.54|1195.04|1192.54|1194.81|1192.31|0
1650496800000|2022-04-20 23:20:00|1195.02|1192.52|1194.92|1192.42|1195.02|1192.52|1194.86|1192.36|0
1650497100000|2022-04-20 23:25:00|1194.94|1192.44|1195.14|1192.64|1195.14|1192.64|1194.94|1192.44|0
1650497400000|2022-04-20 23:30:00|1195.15|1192.65|1195.17|1192.67|1195.22|1192.72|1195.04|1192.54|0
1650497700000|2022-04-20 23:35:00|1195.18|1192.68|1195.27|1192.77|1195.32|1192.82|1195.14|1192.64|0
1650498000000|2022-04-20 23:40:00|1195.28|1192.78|1195.55|1193.05|1195.6|1193.1|1195.27|1192.77|0
1650498300000|2022-04-20 23:45:00|1195.56|1193.06|1195.65|1193.15|1195.65|1193.15|1195.37|1192.87|0
1650498600000|2022-04-20 23:50:00|1195.66|1193.16|1195.6|1193.1|1195.78|1193.28|1195.55|1193.05|0
1650498900000|2022-04-20 23:55:00|1195.58|1193.08|1195.37|1192.87|1195.65|1193.15|1195.32|1192.82|0
1650499200000|2022-04-21 00:00:00|1195.36|1192.86|1195.6|1193.1|1195.96|1193.46|1195.32|1192.82|0
1650499500000|2022-04-21 00:05:00|1195.58|1193.08|1195.73|1193.23|1195.91|1193.41|1195.55|1193.05|0
1650499800000|2022-04-21 00:10:00|1195.74|1193.24|1195.19|1192.69|1195.83|1193.33|1195.19|1192.69|0
1650500100000|2022-04-21 00:15:00|1195.18|1192.68|1195.68|1193.18|1196.01|1193.51|1194.73|1192.23|0
1650500400000|2022-04-21 00:20:00|1195.71|1193.21|1195.34|1192.84|1195.79|1193.29|1195.11|1192.61|0
1650500700000|2022-04-21 00:25:00|1195.35|1192.85|1195.55|1193.05|1195.78|1193.28|1195.34|1192.84|0
1650501000000|2022-04-21 00:30:00|1195.56|1193.06|1195.79|1193.29|1196|1193.5|1195.34|1192.84|0
1650501300000|2022-04-21 00:35:00|1195.78|1193.28|1195.42|1192.92|1195.99|1193.49|1195.3|1192.8|0
1650501600000|2022-04-21 00:40:00|1195.41|1192.91|1195.96|1193.46|1195.97|1193.47|1195.31|1192.81|0
1650501900000|2022-04-21 00:45:00|1195.97|1193.47|1195.5|1193|1195.98|1193.48|1195.48|1192.98|0
1650502200000|2022-04-21 00:50:00|1195.51|1193.01|1195.49|1192.99|1195.71|1193.21|1195.49|1192.99|0
1650502500000|2022-04-21 00:55:00|1195.5|1193|1195.94|1193.44|1196.17|1193.67|1195.39|1192.89|0
1650502800000|2022-04-21 01:00:00|1196|1193.5|1195.94|1193.44|1196.17|1193.67|1195.93|1193.43|0
1650503100000|2022-04-21 01:05:00|1195.93|1193.43|1195.59|1193.09|1195.93|1193.43|1195.47|1192.97|0
1650503400000|2022-04-21 01:10:00|1195.6|1193.1|1195.6|1193.1|1195.71|1193.21|1195.47|1192.97|0
1650503700000|2022-04-21 01:15:00|1195.62|1193.12|1196.15|1193.65|1196.58|1194.08|1195.5|1193|0
1650504000000|2022-04-21 01:20:00|1196.13|1193.63|1195.7|1193.2|1196.15|1193.65|1195.68|1193.18|0
1650504300000|2022-04-21 01:25:00|1195.69|1193.19|1195.9|1193.4|1195.92|1193.42|1195.46|1192.96|0
1650504600000|2022-04-21 01:30:00|1195.91|1193.41|1196.18|1193.68|1196.19|1193.69|1195.69|1193.19|0
1650504900000|2022-04-21 01:35:00|1196.17|1193.67|1196.83|1194.33|1196.84|1194.34|1196.17|1193.67|0
1650505200000|2022-04-21 01:40:00|1196.82|1194.32|1197.33|1194.83|1197.55|1195.05|1196.61|1194.11|0
1650505500000|2022-04-21 01:45:00|1197.34|1194.84|1197.33|1194.83|1197.34|1194.84|1197.11|1194.61|0
1650505800000|2022-04-21 01:50:00|1197.32|1194.82|1197.43|1194.93|1197.55|1195.05|1197.11|1194.61|0
1650506100000|2022-04-21 01:55:00|1197.41|1194.91|1197.35|1194.85|1197.56|1195.06|1197.32|1194.82|0
1650506400000|2022-04-21 02:00:00|1197.43|1194.93|1197.3|1194.8|1197.53|1195.03|1197.07|1194.57|0
1650506700000|2022-04-21 02:05:00|1197.29|1194.79|1197.77|1195.27|1197.79|1195.29|1197.29|1194.79|0
1650507000000|2022-04-21 02:10:00|1197.78|1195.28|1197.98|1195.48|1198.2|1195.7|1197.77|1195.27|0
1650507300000|2022-04-21 02:15:00|1197.99|1195.49|1198.21|1195.71|1198.42|1195.92|1197.98|1195.48|0
1650507600000|2022-04-21 02:20:00|1198.2|1195.7|1197.76|1195.26|1198.2|1195.7|1197.55|1195.05|0
1650507900000|2022-04-21 02:25:00|1197.75|1195.25|1197.74|1195.24|1197.76|1195.26|1197.53|1195.03|0
1650508200000|2022-04-21 02:30:00|1197.71|1195.21|1197.54|1195.04|1197.76|1195.26|1197.53|1195.03|0
1650508500000|2022-04-21 02:35:00|1197.53|1195.03|1197.29|1194.79|1197.75|1195.25|1197.07|1194.57|0
1650508800000|2022-04-21 02:40:00|1197.3|1194.8|1197.52|1195.02|1197.53|1195.03|1197.29|1194.79|0
1650509100000|2022-04-21 02:45:00|1197.46|1194.96|1197.3|1194.8|1197.53|1195.03|1197.18|1194.68|0
1650509400000|2022-04-21 02:50:00|1197.31|1194.81|1197.08|1194.58|1197.31|1194.81|1196.97|1194.47|0
1650509700000|2022-04-21 02:55:00|1197.09|1194.59|1197.1|1194.6|1197.11|1194.61|1196.76|1194.26|0
1650510000000|2022-04-21 03:00:00|1197.11|1194.61|1197.11|1194.61|1197.34|1194.84|1197.1|1194.6|0
1650510300000|2022-04-21 03:05:00|1197.1|1194.6|1197.22|1194.72|1197.32|1194.82|1197.1|1194.6|0
1650510600000|2022-04-21 03:10:00|1197.24|1194.74|1196.95|1194.45|1197.33|1194.83|1196.85|1194.35|0
1650510900000|2022-04-21 03:15:00|1196.98|1194.48|1196.84|1194.34|1197.07|1194.57|1196.63|1194.13|0
1650511200000|2022-04-21 03:20:00|1196.83|1194.33|1196.59|1194.09|1196.83|1194.33|1196.26|1193.76|0
1650511500000|2022-04-21 03:25:00|1196.6|1194.1|1196.6|1194.1|1196.82|1194.32|1196.48|1193.98|0
1650511800000|2022-04-21 03:30:00|1196.59|1194.09|1196.75|1194.25|1197.05|1194.55|1196.59|1194.09|0
1650512100000|2022-04-21 03:35:00|1196.6|1194.1|1196.36|1193.86|1196.82|1194.32|1196.14|1193.64|0
1650512400000|2022-04-21 03:40:00|1196.37|1193.87|1196.37|1193.87|1196.59|1194.09|1196.15|1193.65|0
1650512700000|2022-04-21 03:45:00|1196.38|1193.88|1196.59|1194.09|1196.61|1194.11|1196.37|1193.87|0
1650513000000|2022-04-21 03:50:00|1196.58|1194.08|1195.71|1193.21|1196.59|1194.09|1195.71|1193.21|0
1650513300000|2022-04-21 03:55:00|1195.68|1193.18|1195.7|1193.2|1195.71|1193.21|1195.48|1192.98|0
1650513600000|2022-04-21 04:00:00|1195.71|1193.21|1195.71|1193.21|1195.73|1193.23|1195.49|1192.99|0
1650513900000|2022-04-21 04:05:00|1195.72|1193.22|1195.96|1193.46|1195.96|1193.46|1195.72|1193.22|0
1650514200000|2022-04-21 04:10:00|1196.02|1193.52|1196.17|1193.67|1196.19|1193.69|1195.94|1193.44|0
1650514500000|2022-04-21 04:15:00|1196.18|1193.68|1196.17|1193.67|1196.19|1193.69|1195.96|1193.46|0
1650514800000|2022-04-21 04:20:00|1196.16|1193.66|1196.17|1193.67|1196.18|1193.68|1195.96|1193.46|0
1650515100000|2022-04-21 04:25:00|1196.16|1193.66|1196.17|1193.67|1196.39|1193.89|1195.94|1193.44|0
1650515400000|2022-04-21 04:30:00|1196.16|1193.66|1196.18|1193.68|1196.41|1193.91|1196.16|1193.66|0
1650515700000|2022-04-21 04:35:00|1196.17|1193.67|1196.4|1193.9|1196.4|1193.9|1196.17|1193.67|0
1650516000000|2022-04-21 04:40:00|1196.34|1193.84|1196.4|1193.9|1196.4|1193.9|1196.19|1193.69|0
1650516300000|2022-04-21 04:45:00|1196.41|1193.91|1196.62|1194.12|1196.84|1194.34|1196.41|1193.91|0
1650516600000|2022-04-21 04:50:00|1196.61|1194.11|1196.84|1194.34|1196.84|1194.34|1196.4|1193.9|0
1650516900000|2022-04-21 04:55:00|1196.85|1194.35|1196.84|1194.34|1196.85|1194.35|1196.84|1194.34|0
1650517200000|2022-04-21 05:00:00|1196.85|1194.35|1196.18|1193.68|1196.86|1194.36|1195.94|1193.44|0
1650517500000|2022-04-21 05:05:00|1196.19|1193.69|1196.64|1194.14|1197.34|1194.84|1196.18|1193.68|0
1650517800000|2022-04-21 05:10:00|1196.65|1194.15|1198.03|1195.53|1198.25|1195.75|1196.53|1194.03|0
1650518100000|2022-04-21 05:15:00|1198.04|1195.54|1198.48|1195.98|1198.61|1196.11|1198.03|1195.53|0
1650518400000|2022-04-21 05:20:00|1198.49|1195.99|1198.48|1195.98|1198.5|1196|1198.25|1195.75|0
1650518700000|2022-04-21 05:25:00|1198.47|1195.97|1198.23|1195.73|1198.48|1195.98|1198|1195.5|0
1650519000000|2022-04-21 05:30:00|1198.22|1195.72|1197.98|1195.48|1198.22|1195.72|1197.75|1195.25|0
1650519300000|2022-04-21 05:35:00|1197.97|1195.47|1197.35|1194.85|1197.97|1195.47|1197.34|1194.84|0
1650519600000|2022-04-21 05:40:00|1197.36|1194.86|1198.23|1195.73|1198.23|1195.73|1197.36|1194.86|0
1650519900000|2022-04-21 05:45:00|1198.22|1195.72|1198.45|1195.95|1198.61|1196.11|1198.12|1195.62|0
1650520200000|2022-04-21 05:50:00|1198.46|1195.96|1198.44|1195.94|1198.93|1196.43|1198.23|1195.73|0
1650520500000|2022-04-21 05:55:00|1198.43|1195.93|1197.98|1195.48|1198.66|1196.16|1197.75|1195.25|0
1650520800000|2022-04-21 06:00:00|1198|1195.5|1198.06|1195.56|1198.31|1195.81|1196.77|1194.27|0
1650521100000|2022-04-21 06:05:00|1198.12|1195.62|1197.62|1195.12|1198.51|1196.01|1197.41|1194.91|0
1650521400000|2022-04-21 06:10:00|1197.63|1195.13|1197.16|1194.66|1198.07|1195.57|1196.82|1194.32|0
1650521700000|2022-04-21 06:15:00|1197.15|1194.65|1197.14|1194.64|1197.16|1194.66|1196.45|1193.95|0
1650522000000|2022-04-21 06:20:00|1197.19|1194.69|1197.8|1195.3|1198.24|1195.74|1196.91|1194.41|0
1650522300000|2022-04-21 06:25:00|1197.79|1195.29|1197.61|1195.11|1197.84|1195.34|1197.25|1194.75|0
1650522600000|2022-04-21 06:30:00|1197.6|1195.1|1196.3|1193.8|1197.85|1195.35|1195.89|1193.39|0
1650522900000|2022-04-21 06:35:00|1196.29|1193.79|1196.52|1194.02|1196.75|1194.25|1196.08|1193.58|0
1650523200000|2022-04-21 06:40:00|1196.49|1193.99|1196.33|1193.83|1196.99|1194.49|1196.33|1193.83|0
1650523500000|2022-04-21 06:45:00|1196.28|1193.78|1196.56|1194.06|1197.01|1194.51|1196.11|1193.61|0
1650523800000|2022-04-21 06:50:00|1196.55|1194.05|1196.8|1194.3|1196.8|1194.3|1196.13|1193.63|0
1650524100000|2022-04-21 06:55:00|1196.81|1194.31|1197.34|1194.84|1197.92|1195.42|1196.8|1194.3|0
1650524400000|2022-04-21 07:00:00|1196.91|1194.41|1195.37|1194.87|1196.91|1195.87|1193.42|1192.47|0
1650524700000|2022-04-21 07:05:00|1195.32|1194.82|1193.92|1193.42|1195.72|1195.22|1192.27|1191.77|2
1650525000000|2022-04-21 07:10:00|1193.87|1193.37|1191.67|1191.17|1194.27|1193.77|1191.37|1190.87|1
1650525300000|2022-04-21 07:15:00|1191.77|1191.27|1193.32|1192.82|1193.52|1193.02|1191.72|1191.22|1
1650525600000|2022-04-21 07:20:00|1193.37|1192.87|1191.97|1191.47|1193.57|1193.07|1191.37|1190.87|32
1650525900000|2022-04-21 07:25:00|1191.92|1191.42|1191.67|1191.17|1192.62|1192.12|1191.02|1190.52|12
1650526200000|2022-04-21 07:30:00|1191.72|1191.22|1191.17|1190.67|1192.17|1191.67|1190.92|1190.42|0
1650526500000|2022-04-21 07:35:00|1191.37|1190.87|1192.32|1191.82|1192.52|1192.02|1191.07|1190.57|0
1650526800000|2022-04-21 07:40:00|1192.27|1191.77|1190.02|1189.52|1192.47|1191.97|1190.02|1189.52|1
1650527100000|2022-04-21 07:45:00|1190.07|1189.57|1190.82|1190.32|1191.37|1190.87|1190.02|1189.52|0
1650527400000|2022-04-21 07:50:00|1190.93|1190.43|1192.18|1191.68|1193.28|1192.78|1190.93|1190.43|0
1650527700000|2022-04-21 07:55:00|1192.08|1191.58|1192.98|1192.48|1193.03|1192.53|1191.78|1191.28|11
1650528000000|2022-04-21 08:00:00|1192.93|1192.43|1194.08|1193.58|1194.23|1193.73|1192.33|1191.83|1
1650528300000|2022-04-21 08:05:00|1194.03|1193.53|1195.63|1195.13|1195.78|1195.28|1193.63|1193.13|1
1650528600000|2022-04-21 08:10:00|1195.58|1195.08|1195.43|1194.93|1195.63|1195.13|1194.73|1194.23|0
1650528900000|2022-04-21 08:15:00|1195.38|1194.88|1195.28|1194.78|1196.03|1195.53|1195.08|1194.58|0
1650529200000|2022-04-21 08:20:00|1195.33|1194.83|1194.68|1194.18|1195.48|1194.98|1194.08|1193.58|0
1650529500000|2022-04-21 08:25:00|1194.63|1194.13|1194.28|1193.78|1194.98|1194.48|1194.03|1193.53|0
1650529800000|2022-04-21 08:30:00|1194.23|1193.73|1192.18|1191.68|1194.23|1193.73|1191.73|1191.23|0
1650530100000|2022-04-21 08:35:00|1192.33|1191.83|1192.18|1191.68|1192.33|1191.83|1191.63|1191.13|1
1650530400000|2022-04-21 08:40:00|1192.13|1191.63|1192.28|1191.78|1192.43|1191.93|1191.93|1191.43|22
1650530700000|2022-04-21 08:45:00|1192.18|1191.68|1192.73|1192.23|1192.78|1192.28|1191.53|1191.03|20
1650531000000|2022-04-21 08:50:00|1192.83|1192.33|1192.73|1192.23|1193.18|1192.68|1192.33|1191.83|0
1650531300000|2022-04-21 08:55:00|1192.68|1192.18|1192.33|1191.83|1192.68|1192.18|1191.53|1191.03|0
1650531600000|2022-04-21 09:00:00|1192.43|1191.93|1191.48|1190.98|1192.43|1191.93|1191.28|1190.78|0
1650531900000|2022-04-21 09:05:00|1191.43|1190.93|1191.73|1191.23|1191.83|1191.33|1190.83|1190.33|1
1650532200000|2022-04-21 09:10:00|1191.78|1191.28|1192.38|1191.88|1192.43|1191.93|1191.63|1191.13|0
1650532500000|2022-04-21 09:15:00|1192.43|1191.93|1193.93|1193.43|1194.28|1193.78|1192.28|1191.78|0
1650532800000|2022-04-21 09:20:00|1193.98|1193.48|1194.63|1194.13|1195.18|1194.68|1193.78|1193.28|21
1650533100000|2022-04-21 09:25:00|1194.58|1194.08|1194.48|1193.98|1194.78|1194.28|1194.18|1193.68|0
1650533400000|2022-04-21 09:30:00|1194.53|1194.03|1194.68|1194.18|1194.78|1194.28|1194.43|1193.93|1
1650533700000|2022-04-21 09:35:00|1194.58|1194.08|1193.38|1192.88|1194.63|1194.13|1192.93|1192.43|20
1650534000000|2022-04-21 09:40:00|1193.33|1192.83|1193.03|1192.53|1193.63|1193.13|1192.88|1192.38|0
1650534300000|2022-04-21 09:45:00|1193.08|1192.58|1193.33|1192.83|1193.48|1192.98|1193.03|1192.53|0
1650534600000|2022-04-21 09:50:00|1193.23|1192.73|1192.33|1191.83|1193.53|1193.03|1192.33|1191.83|0
1650534900000|2022-04-21 09:55:00|1192.38|1191.88|1192.48|1191.98|1192.53|1192.03|1191.93|1191.43|0
1650535200000|2022-04-21 10:00:00|1192.43|1191.93|1190.78|1190.28|1192.73|1192.23|1190.53|1190.03|11
1650535500000|2022-04-21 10:05:00|1190.68|1190.18|1190.23|1189.73|1191.13|1190.63|1190.23|1189.73|0
1650535800000|2022-04-21 10:10:00|1190.28|1189.78|1191.08|1190.58|1191.13|1190.63|1190.28|1189.78|0
1650536100000|2022-04-21 10:15:00|1190.88|1190.38|1191.88|1191.38|1191.98|1191.48|1190.53|1190.03|0
1650536400000|2022-04-21 10:20:00|1191.93|1191.43|1192.58|1192.08|1193.08|1192.58|1191.93|1191.43|0
1650536700000|2022-04-21 10:25:00|1192.43|1191.93|1191.33|1190.83|1192.43|1191.93|1191.33|1190.83|1
1650537000000|2022-04-21 10:30:00|1191.38|1190.88|1191.78|1191.28|1191.83|1191.33|1190.88|1190.38|0
1650537300000|2022-04-21 10:35:00|1191.73|1191.23|1191.28|1190.78|1191.73|1191.23|1190.83|1190.33|0
1650537600000|2022-04-21 10:40:00|1191.33|1190.83|1192.53|1192.03|1192.58|1192.08|1191.28|1190.78|1
1650537900000|2022-04-21 10:45:00|1192.58|1192.08|1191.88|1191.38|1192.83|1192.33|1191.88|1191.38|0
1650538200000|2022-04-21 10:50:00|1191.78|1191.28|1192.63|1192.13|1192.68|1192.18|1191.48|1190.98|0
1650538500000|2022-04-21 10:55:00|1192.68|1192.18|1193.13|1192.63|1193.13|1192.63|1192.38|1191.88|1
1650538800000|2022-04-21 11:00:00|1194.68|1194.18|1193.58|1193.08|1195.23|1194.73|1191.73|1191.23|11
1650539100000|2022-04-21 11:05:00|1193.48|1192.98|1193.18|1192.68|1193.73|1193.23|1192.48|1191.98|0
1650539400000|2022-04-21 11:10:00|1193.03|1192.53|1193.63|1193.13|1193.88|1193.38|1192.83|1192.33|10
1650539700000|2022-04-21 11:15:00|1193.68|1193.18|1195.13|1194.63|1195.23|1194.73|1193.68|1193.18|0
1650540000000|2022-04-21 11:20:00|1195.18|1194.68|1196.53|1196.03|1196.63|1196.13|1194.98|1194.48|1
1650540300000|2022-04-21 11:25:00|1196.48|1195.98|1196.58|1196.08|1196.88|1196.38|1196.33|1195.83|1
1650540600000|2022-04-21 11:30:00|1196.68|1196.18|1194.53|1194.03|1196.88|1196.38|1194.23|1193.73|0
1650540900000|2022-04-21 11:35:00|1194.48|1193.98|1195.18|1194.68|1195.28|1194.78|1193.93|1193.43|2
1650541200000|2022-04-21 11:40:00|1195.12|1194.62|1195.87|1195.37|1195.87|1195.37|1194.97|1194.47|0
1650541500000|2022-04-21 11:45:00|1195.92|1195.42|1195.37|1194.87|1195.92|1195.42|1195.07|1194.57|0
1650541800000|2022-04-21 11:50:00|1195.32|1194.82|1195.22|1194.72|1195.52|1195.02|1194.92|1194.42|1
1650542100000|2022-04-21 11:55:00|1195.27|1194.77|1194.12|1193.62|1195.52|1195.02|1194.12|1193.62|0
1650542400000|2022-04-21 12:00:00|1194.17|1193.67|1194.97|1194.47|1194.97|1194.47|1194.17|1193.67|0
1650542700000|2022-04-21 12:05:00|1194.92|1194.42|1195.47|1194.97|1195.52|1195.02|1194.87|1194.37|0
1650543000000|2022-04-21 12:10:00|1195.52|1195.02|1195.97|1195.47|1196.22|1195.72|1195.47|1194.97|0
1650543300000|2022-04-21 12:15:00|1195.92|1195.42|1194.57|1194.07|1195.97|1195.47|1194.47|1193.97|0
1650543600000|2022-04-21 12:20:00|1194.62|1194.12|1194.22|1193.72|1194.67|1194.17|1194.02|1193.52|1
1650543900000|2022-04-21 12:25:00|1194.37|1193.87|1194.57|1194.07|1194.62|1194.12|1193.97|1193.47|0
1650544200000|2022-04-21 12:30:00|1194.62|1194.12|1194.22|1193.72|1194.92|1194.42|1194.22|1193.72|0
1650544500000|2022-04-21 12:35:00|1194.27|1193.77|1195.27|1194.77|1195.87|1195.37|1194.27|1193.77|0
1650544800000|2022-04-21 12:40:00|1195.32|1194.82|1194.37|1193.87|1195.32|1194.82|1194.37|1193.87|0
1650545100000|2022-04-21 12:45:00|1194.42|1193.92|1194.17|1193.67|1194.47|1193.97|1194.12|1193.62|0
1650545400000|2022-04-21 12:50:00|1194.12|1193.62|1194.87|1194.37|1195.22|1194.72|1194.02|1193.52|1
1650545700000|2022-04-21 12:55:00|1194.92|1194.42|1194.77|1194.27|1195.12|1194.62|1194.32|1193.82|0
1650546000000|2022-04-21 13:00:00|1194.62|1194.12|1194.77|1194.27|1195.12|1194.62|1194.27|1193.77|2
1650546300000|2022-04-21 13:05:00|1194.62|1194.12|1195.62|1195.12|1195.72|1195.22|1194.52|1194.02|9
1650546600000|2022-04-21 13:10:00|1195.57|1195.07|1195.67|1195.17|1196.62|1196.12|1195.47|1194.97|0
1650546900000|2022-04-21 13:15:00|1195.77|1195.27|1195.57|1195.07|1196.17|1195.67|1194.97|1194.47|1
1650547200000|2022-04-21 13:20:00|1195.72|1195.22|1195.12|1194.62|1195.82|1195.32|1195.12|1194.62|0
1650547500000|2022-04-21 13:25:00|1195.07|1194.57|1195.52|1195.02|1195.67|1195.17|1194.77|1194.27|0
1650547800000|2022-04-21 13:30:00|1195.37|1194.87|1192.92|1192.42|1195.82|1195.32|1192.92|1192.42|0
1650548100000|2022-04-21 13:35:00|1192.87|1192.37|1191.27|1190.77|1192.92|1192.42|1190.92|1190.42|7
1650548400000|2022-04-21 13:40:00|1191.37|1190.87|1190.22|1189.72|1191.92|1191.42|1190.17|1189.67|1
1650548700000|2022-04-21 13:45:00|1190.17|1189.67|1192.37|1191.87|1192.42|1191.92|1189.67|1189.17|1
1650549000000|2022-04-21 13:50:00|1192.42|1191.92|1193.52|1193.02|1193.77|1193.27|1192.02|1191.52|1
1650549300000|2022-04-21 13:55:00|1193.57|1193.07|1193.37|1192.87|1195.57|1195.07|1193.17|1192.67|20
1650549600000|2022-04-21 14:00:00|1193.42|1192.92|1194.07|1193.57|1195.77|1195.27|1193.42|1192.92|0
1650549900000|2022-04-21 14:05:00|1194.12|1193.62|1194.32|1193.82|1195.67|1195.17|1194.12|1193.62|20
1650550200000|2022-04-21 14:10:00|1194.43|1193.93|1195.23|1194.73|1195.23|1194.73|1194.38|1193.88|1
1650550500000|2022-04-21 14:15:00|1195.33|1194.83|1196.32|1193.82|1197.03|1196.53|1195.08|1193.66|14
1650550800000|2022-04-21 14:20:00|1196.29|1193.79|1196.14|1193.64|1196.68|1194.18|1195.84|1193.34|0
1650551100000|2022-04-21 14:25:00|1196.13|1193.63|1196.84|1194.34|1196.93|1194.43|1195.69|1193.19|558
1650551400000|2022-04-21 14:30:00|1196.86|1194.36|1197.16|1194.66|1197.22|1194.72|1196.38|1193.88|0
1650551700000|2022-04-21 14:35:00|1197.15|1194.65|1196.55|1194.05|1197.36|1194.86|1196.25|1193.75|503
1650552000000|2022-04-21 14:40:00|1196.57|1194.07|1196|1193.5|1196.57|1194.07|1195.41|1192.91|0
1650552300000|2022-04-21 14:45:00|1196.02|1193.52|1194.87|1192.37|1196.02|1193.52|1194.66|1192.16|0
1650552600000|2022-04-21 14:50:00|1194.86|1192.36|1194.93|1192.43|1195.34|1192.84|1194.48|1191.98|0
1650552900000|2022-04-21 14:55:00|1194.95|1192.45|1194.93|1192.43|1195.14|1192.64|1194.77|1192.27|0
1650553200000|2022-04-21 15:00:00|1194.91|1192.41|1195.48|1192.98|1195.5|1193|1194.48|1191.98|0
1650553500000|2022-04-21 15:05:00|1195.49|1192.99|1195.07|1192.57|1195.54|1193.04|1194.37|1191.87|0
1650553800000|2022-04-21 15:10:00|1195|1192.5|1195.41|1192.91|1195.86|1193.36|1194.88|1192.38|0
1650554100000|2022-04-21 15:15:00|1195.4|1192.9|1195|1192.5|1195.41|1192.91|1194.54|1192.04|0
1650554400000|2022-04-21 15:20:00|1194.95|1192.45|1194.62|1192.12|1195.04|1192.54|1193.69|1191.19|0
1650554700000|2022-04-21 15:25:00|1194.61|1192.11|1194.9|1192.4|1195.27|1192.77|1194.24|1191.74|0
1650555000000|2022-04-21 15:30:00|1194.75|1192.25|1193.76|1191.26|1194.77|1192.27|1193.39|1190.89|0
1650555300000|2022-04-21 15:35:00|1193.78|1191.28|1192.96|1190.46|1194.02|1191.52|1192.9|1190.4|0
1650555600000|2022-04-21 15:40:00|1193.1|1190.6|1191.86|1189.36|1193.12|1190.62|1191.81|1189.31|0
1650555900000|2022-04-21 15:45:00|1191.84|1189.34|1191.3|1188.8|1192.08|1189.58|1191.03|1188.53|0
1650556200000|2022-04-21 15:50:00|1191.28|1188.78|1190.98|1188.48|1191.59|1189.09|1190.85|1188.35|0
1650556500000|2022-04-21 15:55:00|1190.96|1188.46|1189.59|1187.09|1191.11|1188.61|1189.45|1186.95|0
1650556800000|2022-04-21 16:00:00|1189.61|1187.11|1189.15|1186.65|1190.55|1188.05|1189.15|1186.65|0
1650557100000|2022-04-21 16:05:00|1189.22|1186.72|1189.04|1186.54|1190.01|1187.51|1188.95|1186.45|0
1650557400000|2022-04-21 16:10:00|1189.02|1186.52|1188.68|1186.18|1189.34|1186.84|1188.19|1185.69|0
1650557700000|2022-04-21 16:15:00|1188.7|1186.2|1188.8|1186.3|1188.93|1186.43|1188.28|1185.78|0
1650558000000|2022-04-21 16:20:00|1188.87|1186.37|1187.51|1185.01|1188.96|1186.46|1187.51|1185.01|0
1650558300000|2022-04-21 16:25:00|1187.53|1185.03|1187.8|1185.3|1188.57|1186.07|1187.44|1184.94|0
1650558600000|2022-04-21 16:30:00|1187.83|1185.33|1188.41|1185.91|1188.68|1186.18|1187.42|1184.92|0
1650558900000|2022-04-21 16:35:00|1188.48|1185.98|1188.05|1185.55|1188.91|1186.41|1187.94|1185.44|0
1650559200000|2022-04-21 16:40:00|1188.1|1185.6|1188.57|1186.07|1188.77|1186.27|1188.07|1185.57|0
1650559500000|2022-04-21 16:45:00|1188.55|1186.05|1187.35|1184.85|1188.61|1186.11|1187.26|1184.76|0
1650559800000|2022-04-21 16:50:00|1187.34|1184.84|1186.27|1183.77|1187.41|1184.91|1186.08|1183.58|0
1650560100000|2022-04-21 16:55:00|1186.29|1183.79|1186.31|1183.81|1187.01|1184.51|1186.22|1183.72|0
1650560400000|2022-04-21 17:00:00|1186.29|1183.79|1185.63|1183.13|1186.49|1183.99|1185.2|1182.7|0
1650560700000|2022-04-21 17:05:00|1185.65|1183.15|1185.43|1182.93|1185.66|1183.16|1185.21|1182.71|0
1650561000000|2022-04-21 17:10:00|1185.45|1182.95|1185.99|1183.49|1186.28|1183.78|1185.21|1182.71|0
1650561300000|2022-04-21 17:15:00|1185.97|1183.47|1184.4|1181.9|1186.24|1183.74|1184.15|1181.65|0
1650561600000|2022-04-21 17:20:00|1184.39|1181.89|1186.4|1183.9|1187.1|1184.6|1184.19|1181.69|0
1650561900000|2022-04-21 17:25:00|1186.38|1183.88|1187.1|1184.6|1187.32|1184.82|1185.48|1182.98|0
1650562200000|2022-04-21 17:30:00|1187.06|1184.56|1186.43|1183.93|1187.78|1185.28|1186.38|1183.88|0
1650562500000|2022-04-21 17:35:00|1186.45|1183.95|1185.19|1182.69|1186.52|1184.02|1184.89|1182.39|0
1650562800000|2022-04-21 17:40:00|1185.17|1182.67|1185.3|1182.8|1185.96|1183.46|1184.56|1182.06|0
1650563100000|2022-04-21 17:45:00|1185.34|1182.84|1185.88|1183.38|1186.81|1184.31|1184.83|1182.33|0
1650563400000|2022-04-21 17:50:00|1185.86|1183.36|1185.21|1182.71|1186.09|1183.59|1185.05|1182.55|0
1650563700000|2022-04-21 17:55:00|1185.23|1182.73|1184.71|1182.21|1185.5|1183|1184.44|1181.94|0
1650564000000|2022-04-21 18:00:00|1184.67|1182.17|1182.88|1180.38|1184.67|1182.17|1182.86|1180.36|0
1650564300000|2022-04-21 18:05:00|1182.86|1180.36|1183.34|1180.84|1183.56|1181.06|1182.8|1180.3|0
1650564600000|2022-04-21 18:10:00|1183.31|1180.81|1182.86|1180.36|1183.63|1181.13|1182.8|1180.3|0
1650564900000|2022-04-21 18:15:00|1182.84|1180.34|1183.07|1180.57|1183.54|1181.04|1182.55|1180.05|0
1650565200000|2022-04-21 18:20:00|1183.08|1180.58|1182.93|1180.43|1184.1|1181.6|1182.77|1180.27|0
1650565500000|2022-04-21 18:25:00|1182.92|1180.42|1183.09|1180.59|1183.76|1181.26|1182.77|1180.27|0
1650565800000|2022-04-21 18:30:00|1183.02|1180.52|1184.37|1181.87|1184.37|1181.87|1182.28|1179.78|0
1650566100000|2022-04-21 18:35:00|1184.3|1181.8|1183.52|1181.02|1185.27|1182.77|1183.31|1180.81|0
1650566400000|2022-04-21 18:40:00|1183.54|1181.04|1182.19|1179.69|1183.74|1181.24|1182.18|1179.68|0
1650566700000|2022-04-21 18:45:00|1182.21|1179.71|1181.14|1178.64|1182.25|1179.75|1180.92|1178.42|0
1650567000000|2022-04-21 18:50:00|1181.11|1178.61|1181.08|1178.58|1181.31|1178.81|1180.72|1178.22|0
1650567300000|2022-04-21 18:55:00|1181.01|1178.51|1180.88|1178.38|1181.02|1178.52|1180.18|1177.68|0
1650567600000|2022-04-21 19:00:00|1180.86|1178.36|1179.41|1176.91|1180.88|1178.38|1179.19|1176.69|0
1650567900000|2022-04-21 19:05:00|1179.39|1176.89|1179.32|1176.82|1180.29|1177.79|1179.19|1176.69|0
1650568200000|2022-04-21 19:10:00|1179.3|1176.8|1179.63|1177.13|1179.79|1177.29|1179.07|1176.57|0
1650568500000|2022-04-21 19:15:00|1179.55|1177.05|1179.74|1177.24|1180.25|1177.75|1178.91|1176.41|0
1650568800000|2022-04-21 19:20:00|1179.71|1177.21|1180.72|1178.22|1180.72|1178.22|1179.18|1176.68|0
1650569100000|2022-04-21 19:25:00|1180.7|1178.2|1181.64|1179.14|1182.09|1179.59|1179.77|1177.27|0
1650569400000|2022-04-21 19:30:00|1181.62|1179.12|1179.79|1177.29|1181.69|1179.19|1179.79|1177.29|0
1650569700000|2022-04-21 19:35:00|1179.77|1177.27|1179.66|1177.16|1179.97|1177.47|1178.55|1176.05|0
1650570000000|2022-04-21 19:40:00|1179.68|1177.18|1180.95|1178.45|1181.25|1178.75|1179.5|1177|0
1650570300000|2022-04-21 19:45:00|1180.8|1178.3|1178.98|1176.48|1181.05|1178.55|1178.96|1176.46|0
1650570600000|2022-04-21 19:50:00|1179.09|1176.59|1180.49|1177.99|1181.19|1178.69|1179.09|1176.59|0
1650570900000|2022-04-21 19:55:00|1180.5|1178|1180.3|1177.8|1180.65|1178.15|1178.74|1176.24|0
1650571200000|2022-04-21 20:00:00|1180.34|1177.84|1178.9|1176.4|1180.34|1177.84|1178.5|1176|0
1650571500000|2022-04-21 20:05:00|1178.85|1176.35|1179.05|1176.55|1179.46|1176.96|1178.77|1176.27|0
1650571800000|2022-04-21 20:10:00|1179.06|1176.56|1179.33|1176.83|1179.89|1177.39|1178.12|1175.62|0
1650572100000|2022-04-21 20:15:00|1179.36|1176.86|1179.13|1176.63|1179.74|1177.24|1178.95|1176.45|0
1650572400000|2022-04-21 20:20:00|1179.1|1176.6|1179.1|1176.6|1179.33|1176.83|1178.88|1176.38|0
1650572700000|2022-04-21 20:25:00|1179.12|1176.62|1178.85|1176.35|1179.69|1177.19|1178.8|1176.3|0
1650573000000|2022-04-21 20:30:00|1178.86|1176.36|1179|1176.5|1179.23|1176.73|1178.57|1176.07|0
1650573300000|2022-04-21 20:35:00|1179.01|1176.51|1178.77|1176.27|1179.13|1176.63|1178.72|1176.22|0
1650573600000|2022-04-21 20:40:00|1178.78|1176.28|1179.05|1176.55|1179.18|1176.68|1178.77|1176.27|0
1650573900000|2022-04-21 20:45:00|1179.06|1176.56|1179|1176.5|1179.38|1176.88|1178.9|1176.4|0
1650574200000|2022-04-21 20:50:00|1179.01|1176.51|1178.77|1176.27|1179.1|1176.6|1178.67|1176.17|0
1650574500000|2022-04-21 20:55:00|1178.78|1176.28|1179.01|1176.51|1179.1|1176.6|1178.67|1176.17|0
1650574800000|2022-04-21 21:00:00|1180.96|1178.46|1181.05|1178.55|1181.09|1178.59|1180.96|1178.46|0
1650575100000|2022-04-21 21:05:00|1181.02|1178.52|1181|1178.5|1181.09|1178.59|1181|1178.5|0
1650575400000|2022-04-21 21:10:00|1180.98|1178.48|1180.94|1178.44|1181|1178.5|1180.94|1178.44|0
1650575700000|2022-04-21 21:15:00|1180.93|1178.43|1180.85|1178.35|1180.93|1178.43|1180.85|1178.35|0
1650576000000|2022-04-21 21:20:00|1180.87|1178.37|1180.94|1178.44|1180.94|1178.44|1180.83|1178.33|0
1650576300000|2022-04-21 21:25:00|1180.96|1178.46|1180.94|1178.44|1180.96|1178.46|1180.94|1178.44|0
1650576600000|2022-04-21 21:30:00|1180.96|1178.46|1180.96|1178.46|1180.96|1178.46|1180.91|1178.41|0
1650576900000|2022-04-21 21:35:00|1180.94|1178.44|1180.94|1178.44|1180.94|1178.44|1180.94|1178.44|0
1650577500000|2022-04-21 21:45:00|1180.96|1178.46|1180.94|1178.44|1180.96|1178.46|1180.94|1178.44|0
1650577800000|2022-04-21 21:50:00|1180.96|1178.46|1180.87|1178.37|1180.96|1178.46|1180.85|1178.35|0
1650578100000|2022-04-21 21:55:00|1180.85|1178.35|1180.98|1178.48|1181|1178.5|1180.85|1178.35|0
1650578400000|2022-04-21 22:00:00|1179.02|1176.52|1178.5|1176|1179.41|1176.91|1178.4|1175.9|0
1650578700000|2022-04-21 22:05:00|1178.55|1176.05|1178.9|1176.4|1179.05|1176.55|1178.5|1176|0
1650579000000|2022-04-21 22:10:00|1178.91|1176.41|1178.85|1176.35|1178.95|1176.45|1178.55|1176.05|0
1650579300000|2022-04-21 22:15:00|1178.83|1176.33|1179|1176.5|1179.05|1176.55|1178.72|1176.22|0
1650579600000|2022-04-21 22:20:00|1179.01|1176.51|1179.33|1176.83|1179.51|1177.01|1179|1176.5|0
1650579900000|2022-04-21 22:25:00|1179.31|1176.81|1179.23|1176.73|1179.33|1176.83|1179.05|1176.55|0
1650580200000|2022-04-21 22:30:00|1179.24|1176.74|1179.74|1177.24|1179.79|1177.29|1179.24|1176.74|0
1650580500000|2022-04-21 22:35:00|1179.75|1177.25|1179.61|1177.11|1179.79|1177.29|1179.51|1177.01|0
1650580800000|2022-04-21 22:40:00|1179.6|1177.1|1179.51|1177.01|1179.66|1177.16|1179.41|1176.91|0
1650581100000|2022-04-21 22:45:00|1179.52|1177.02|1179.33|1176.83|1179.66|1177.16|1179.28|1176.78|0
1650581400000|2022-04-21 22:50:00|1179.28|1176.78|1179.05|1176.55|1179.33|1176.83|1179|1176.5|0
1650581700000|2022-04-21 22:55:00|1179.06|1176.56|1179.13|1176.63|1179.13|1176.63|1179|1176.5|0
1650582000000|2022-04-21 23:00:00|1179.1|1176.6|1178.9|1176.4|1179.51|1177.01|1178.9|1176.4|0
1650582300000|2022-04-21 23:05:00|1178.88|1176.38|1178.62|1176.12|1178.88|1176.38|1178.4|1175.9|0
1650582600000|2022-04-21 23:10:00|1178.63|1176.13|1178.7|1176.2|1178.9|1176.4|1178.62|1176.12|0
1650582900000|2022-04-21 23:15:00|1178.67|1176.17|1178.85|1176.35|1178.98|1176.48|1178.67|1176.17|0
1650583200000|2022-04-21 23:20:00|1178.83|1176.33|1178.95|1176.45|1178.95|1176.45|1178.72|1176.22|0
1650583500000|2022-04-21 23:25:00|1178.96|1176.46|1178.82|1176.32|1179|1176.5|1178.67|1176.17|0
1650583800000|2022-04-21 23:30:00|1180.87|1178.37|1180.87|1178.37|1181|1178.5|1180.8|1178.3|0
1650584100000|2022-04-21 23:35:00|1180.89|1178.39|1180.36|1177.86|1181|1178.5|1180.36|1177.86|0
1650584400000|2022-04-21 23:40:00|1180.39|1177.89|1181.05|1178.55|1181.05|1178.55|1180.39|1177.89|0
1650584700000|2022-04-21 23:45:00|1179.06|1176.56|1178.16|1175.66|1179.28|1176.78|1178.02|1175.52|0
1650585000000|2022-04-21 23:50:00|1178.14|1175.64|1178.22|1175.72|1178.85|1176.35|1178.12|1175.62|0
1650585300000|2022-04-21 23:55:00|1178.27|1175.77|1177.75|1175.25|1178.75|1176.25|1177.43|1174.93|0
1650585600000|2022-04-22 00:00:00|1177.76|1175.26|1178|1175.5|1178.02|1175.52|1177.42|1174.92|0
1650585900000|2022-04-22 00:05:00|1178.01|1175.51|1178.56|1176.06|1178.66|1176.16|1177.9|1175.4|0
1650586200000|2022-04-22 00:10:00|1178.55|1176.05|1178.42|1175.92|1178.66|1176.16|1177.72|1175.22|0
1650586500000|2022-04-22 00:15:00|1178.38|1175.88|1176.9|1174.4|1178.48|1175.98|1176.89|1174.39|0
1650586800000|2022-04-22 00:20:00|1176.89|1174.39|1177.35|1174.85|1177.59|1175.09|1176.89|1174.39|0
1650587100000|2022-04-22 00:25:00|1177.34|1174.84|1176.98|1174.48|1177.35|1174.85|1176.64|1174.14|0
1650587400000|2022-04-22 00:30:00|1176.96|1174.46|1177.49|1174.99|1177.49|1174.99|1176.44|1173.94|0
1650587700000|2022-04-22 00:35:00|1177.52|1175.02|1177.33|1174.83|1177.77|1175.27|1176.87|1174.37|0
1650588000000|2022-04-22 00:40:00|1177.34|1174.84|1175.49|1172.99|1177.34|1174.84|1175.49|1172.99|0
1650588300000|2022-04-22 00:45:00|1175.48|1172.98|1173.56|1171.06|1175.61|1173.11|1173.56|1171.06|0
1650588600000|2022-04-22 00:50:00|1173.58|1171.08|1174.26|1171.76|1174.49|1171.99|1173.54|1171.04|0
1650588900000|2022-04-22 00:55:00|1174.27|1171.77|1175.39|1172.89|1175.4|1172.9|1174.26|1171.76|0
1650589200000|2022-04-22 01:00:00|1175.4|1172.9|1175.17|1172.67|1175.43|1172.93|1174.84|1172.34|0
1650589500000|2022-04-22 01:05:00|1175.12|1172.62|1175.23|1172.73|1175.33|1172.83|1174.96|1172.46|0
1650589800000|2022-04-22 01:10:00|1175.22|1172.72|1175.43|1172.93|1175.45|1172.95|1174.98|1172.48|0
1650590100000|2022-04-22 01:15:00|1175.44|1172.94|1175.88|1173.38|1176.13|1173.63|1175.22|1172.72|0
1650590400000|2022-04-22 01:20:00|1175.91|1173.41|1176.32|1173.82|1176.33|1173.83|1175.87|1173.37|0
1650590700000|2022-04-22 01:25:00|1176.33|1173.83|1175.19|1172.69|1176.59|1174.09|1175.17|1172.67|0
1650591000000|2022-04-22 01:30:00|1175.22|1172.72|1175.2|1172.7|1175.43|1172.93|1174.49|1171.99|0
1650591300000|2022-04-22 01:35:00|1175.21|1172.71|1174.96|1172.46|1175.81|1173.31|1174.96|1172.46|0
1650591600000|2022-04-22 01:40:00|1174.97|1172.47|1174.97|1172.47|1175.08|1172.58|1174.72|1172.22|0
1650591900000|2022-04-22 01:45:00|1174.98|1172.48|1174.77|1172.27|1175.08|1172.58|1173.96|1171.46|0
1650592200000|2022-04-22 01:50:00|1174.76|1172.26|1176.13|1173.63|1176.13|1173.63|1174.55|1172.05|0
1650592500000|2022-04-22 01:55:00|1176.14|1173.64|1176.15|1173.65|1176.36|1173.86|1175.36|1172.86|0
1650592800000|2022-04-22 02:00:00|1176.12|1173.62|1175.74|1173.24|1176.15|1173.65|1175.05|1172.55|0
1650593100000|2022-04-22 02:05:00|1175.75|1173.25|1176.42|1173.92|1176.67|1174.17|1175.75|1173.25|0
1650593400000|2022-04-22 02:10:00|1176.43|1173.93|1176.19|1173.69|1176.66|1174.16|1175.95|1173.45|0
1650593700000|2022-04-22 02:15:00|1176.22|1173.72|1176.4|1173.9|1176.62|1174.12|1176.06|1173.56|0
1650594000000|2022-04-22 02:20:00|1176.41|1173.91|1176.15|1173.65|1176.63|1174.13|1175.95|1173.45|0
1650594300000|2022-04-22 02:25:00|1176.16|1173.66|1176.38|1173.88|1176.4|1173.9|1175.93|1173.43|0
1650594600000|2022-04-22 02:30:00|1176.36|1173.86|1176.17|1173.67|1176.39|1173.89|1175.7|1173.2|0
1650594900000|2022-04-22 02:35:00|1176.18|1173.68|1176.41|1173.91|1176.65|1174.15|1175.97|1173.47|0
1650595200000|2022-04-22 02:40:00|1176.42|1173.92|1176.17|1173.67|1176.42|1173.92|1175.94|1173.44|0
1650595500000|2022-04-22 02:45:00|1176.18|1173.68|1176.36|1173.86|1176.4|1173.9|1175.91|1173.41|0
1650595800000|2022-04-22 02:50:00|1176.37|1173.87|1176.57|1174.07|1176.58|1174.08|1176.11|1173.61|0
1650596100000|2022-04-22 02:55:00|1176.56|1174.06|1176.33|1173.83|1176.56|1174.06|1176.1|1173.6|0
1650596400000|2022-04-22 03:00:00|1176.34|1173.84|1176.1|1173.6|1176.56|1174.06|1175.42|1172.92|0
1650596700000|2022-04-22 03:05:00|1176.11|1173.61|1175.86|1173.36|1176.12|1173.62|1175.63|1173.13|0
1650597000000|2022-04-22 03:10:00|1175.81|1173.31|1176.81|1174.31|1176.82|1174.32|1175.66|1173.16|0
1650597300000|2022-04-22 03:15:00|1176.8|1174.3|1176.59|1174.09|1177.04|1174.54|1176.58|1174.08|0
1650597600000|2022-04-22 03:20:00|1176.6|1174.1|1176.6|1174.1|1176.61|1174.11|1176.38|1173.88|0
1650597900000|2022-04-22 03:25:00|1176.61|1174.11|1176.6|1174.1|1176.61|1174.11|1176.49|1173.99|0
1650598200000|2022-04-22 03:30:00|1176.59|1174.09|1176.58|1174.08|1176.82|1174.32|1176.38|1173.88|0
1650598500000|2022-04-22 03:35:00|1176.59|1174.09|1176.38|1173.88|1176.8|1174.3|1176.38|1173.88|0
1650598800000|2022-04-22 03:40:00|1176.39|1173.89|1176.17|1173.67|1176.39|1173.89|1175.93|1173.43|0
1650599100000|2022-04-22 03:45:00|1176.18|1173.68|1176.58|1174.08|1176.6|1174.1|1176.17|1173.67|0
1650599400000|2022-04-22 03:50:00|1176.56|1174.06|1176.58|1174.08|1176.58|1174.08|1176.34|1173.84|0
1650599700000|2022-04-22 03:55:00|1176.57|1174.07|1176.59|1174.09|1176.59|1174.09|1176.36|1173.86|0
1650600000000|2022-04-22 04:00:00|1176.58|1174.08|1176.49|1173.99|1176.59|1174.09|1176.37|1173.87|0
1650600300000|2022-04-22 04:05:00|1176.48|1173.98|1176.59|1174.09|1176.59|1174.09|1176.37|1173.87|0
1650600600000|2022-04-22 04:10:00|1176.56|1174.06|1176.59|1174.09|1176.59|1174.09|1176.37|1173.87|0
1650600900000|2022-04-22 04:15:00|1176.58|1174.08|1176.13|1173.63|1176.59|1174.09|1175.68|1173.18|0
1650601200000|2022-04-22 04:20:00|1176.12|1173.62|1177.09|1174.59|1177.33|1174.83|1176.12|1173.62|0
1650601500000|2022-04-22 04:25:00|1177.1|1174.6|1177.1|1174.6|1177.33|1174.83|1177.09|1174.59|0
1650601800000|2022-04-22 04:30:00|1177.09|1174.59|1176.6|1174.1|1177.09|1174.59|1176.39|1173.89|0
1650602100000|2022-04-22 04:35:00|1176.63|1174.13|1176.81|1174.31|1176.83|1174.33|1176.59|1174.09|0
1650602400000|2022-04-22 04:40:00|1176.8|1174.3|1176.83|1174.33|1176.83|1174.33|1176.58|1174.08|0
1650602700000|2022-04-22 04:45:00|1176.82|1174.32|1177.47|1174.97|1177.47|1174.97|1176.8|1174.3|0
1650603000000|2022-04-22 04:50:00|1177.48|1174.98|1177.69|1175.19|1177.71|1175.21|1177.46|1174.96|0
1650603300000|2022-04-22 04:55:00|1177.7|1175.2|1178.17|1175.67|1178.18|1175.68|1177.7|1175.2|0
1650603600000|2022-04-22 05:00:00|1178.18|1175.68|1178.64|1176.14|1178.65|1176.15|1177.92|1175.42|0
1650603900000|2022-04-22 05:05:00|1178.65|1176.15|1179.73|1177.23|1179.73|1177.23|1178.65|1176.15|0
1650604200000|2022-04-22 05:10:00|1179.68|1177.18|1180|1177.5|1180.21|1177.71|1179.31|1176.81|0
1650604500000|2022-04-22 05:15:00|1180.01|1177.51|1179.74|1177.24|1180.45|1177.95|1179.74|1177.24|0
1650604800000|2022-04-22 05:20:00|1179.75|1177.25|1179.71|1177.21|1179.84|1177.34|1179.5|1177|0
1650605100000|2022-04-22 05:25:00|1179.7|1177.2|1179.72|1177.22|1179.95|1177.45|1179.48|1176.98|0
1650605400000|2022-04-22 05:30:00|1179.77|1177.27|1180.42|1177.92|1180.42|1177.92|1179.46|1176.96|0
1650605700000|2022-04-22 05:35:00|1180.43|1177.93|1181.09|1178.59|1181.09|1178.59|1180.41|1177.91|0
1650606000000|2022-04-22 05:40:00|1181.08|1178.58|1181.51|1179.01|1181.52|1179.02|1180.86|1178.36|0
1650606300000|2022-04-22 05:45:00|1181.54|1179.04|1181.45|1178.95|1182.15|1179.65|1181.37|1178.87|0
1650606600000|2022-04-22 05:50:00|1181.46|1178.96|1181.2|1178.7|1181.68|1179.18|1180.99|1178.49|0
1650606900000|2022-04-22 05:55:00|1181.21|1178.71|1180.71|1178.21|1181.24|1178.74|1180.49|1177.99|0
1650607200000|2022-04-22 06:00:00|1180.72|1178.22|1180.28|1177.78|1180.99|1178.49|1178.99|1176.49|0
1650607500000|2022-04-22 06:05:00|1180.29|1177.79|1179.89|1177.39|1180.57|1178.07|1179.89|1177.39|0
1650607800000|2022-04-22 06:10:00|1179.92|1177.42|1180.01|1177.51|1180.36|1177.86|1179.67|1177.17|0
1650608100000|2022-04-22 06:15:00|1180.04|1177.54|1179.89|1177.39|1180.57|1178.07|1179.44|1176.94|0
1650608400000|2022-04-22 06:20:00|1179.92|1177.42|1180.57|1178.07|1180.57|1178.07|1179.92|1177.42|0
1650608700000|2022-04-22 06:25:00|1180.52|1178.02|1181.06|1178.56|1181.06|1178.56|1179.48|1176.98|0
1650609000000|2022-04-22 06:30:00|1181.03|1178.53|1180.82|1178.32|1181.5|1179|1180.6|1178.1|0
1650609300000|2022-04-22 06:35:00|1180.81|1178.31|1181.7|1179.2|1181.71|1179.21|1180.36|1177.86|0
1650609600000|2022-04-22 06:40:00|1181.71|1179.21|1180.92|1178.42|1182.35|1179.85|1180.81|1178.31|0
1650609900000|2022-04-22 06:45:00|1180.94|1178.44|1181.27|1178.77|1181.49|1178.99|1180.81|1178.31|0
1650610200000|2022-04-22 06:50:00|1181.26|1178.76|1181.12|1178.62|1181.53|1179.03|1180.79|1178.29|0
1650610500000|2022-04-22 06:55:00|1181.14|1178.64|1180.63|1178.13|1181.59|1179.09|1180.63|1178.13|0
1650610800000|2022-04-22 07:00:00|1180.6|1178.1|1182.7|1180.2|1183.28|1180.78|1180.06|1177.56|0
1650611100000|2022-04-22 07:05:00|1182.91|1180.41|1178.89|1176.39|1182.91|1180.41|1178.66|1176.16|0
1650611400000|2022-04-22 07:10:00|1178.9|1176.4|1174.83|1174.33|1180.85|1178.35|1174.78|1174.28|3
1650611700000|2022-04-22 07:15:00|1175.48|1174.98|1175.83|1175.33|1177.03|1176.53|1175.48|1174.98|12
1650612000000|2022-04-22 07:20:00|1175.78|1175.28|1175.18|1174.68|1175.93|1175.43|1174.58|1174.08|6
1650612300000|2022-04-22 07:25:00|1175.13|1174.63|1177.78|1177.28|1178.23|1177.73|1174.78|1174.28|23
1650612600000|2022-04-22 07:30:00|1177.73|1177.23|1178.98|1178.48|1179.18|1178.68|1177.68|1177.18|9
1650612900000|2022-04-22 07:35:00|1178.93|1178.43|1176.98|1176.48|1179.08|1178.58|1176.93|1176.43|1
1650613200000|2022-04-22 07:40:00|1177.03|1176.53|1177.13|1176.63|1177.18|1176.68|1176.38|1175.88|0
1650613500000|2022-04-22 07:45:00|1177.18|1176.68|1177.13|1176.63|1177.98|1177.48|1176.78|1176.28|0
1650613800000|2022-04-22 07:50:00|1177.11|1176.61|1177.51|1177.01|1177.51|1177.01|1176.86|1176.36|0
1650614100000|2022-04-22 07:55:00|1177.46|1176.96|1178.21|1177.71|1178.51|1178.01|1177.31|1176.81|1
1650614400000|2022-04-22 08:00:00|1178.16|1177.66|1177.81|1177.31|1178.26|1177.76|1177.41|1176.91|0
1650614700000|2022-04-22 08:05:00|1177.76|1177.26|1175.86|1175.36|1177.76|1177.26|1175.66|1175.16|2
1650615000000|2022-04-22 08:10:00|1175.81|1175.31|1176.91|1176.41|1176.96|1176.46|1175.51|1175.01|10
1650615300000|2022-04-22 08:15:00|1176.71|1176.21|1175.06|1174.56|1176.91|1176.41|1174.61|1174.11|20
1650615600000|2022-04-22 08:20:00|1174.86|1174.36|1176.61|1176.11|1176.71|1176.21|1174.81|1174.31|67
1650615900000|2022-04-22 08:25:00|1176.76|1176.26|1176.06|1175.56|1177.11|1176.61|1175.96|1175.46|6
1650616200000|2022-04-22 08:30:00|1176.01|1175.51|1175.61|1175.11|1176.06|1175.56|1175.11|1174.61|25
1650616500000|2022-04-22 08:35:00|1175.71|1175.21|1174.91|1174.41|1175.76|1175.26|1174.71|1174.21|1
1650616800000|2022-04-22 08:40:00|1174.86|1174.36|1174.11|1173.61|1174.86|1174.36|1174.01|1173.51|7
1650617100000|2022-04-22 08:45:00|1174.16|1173.66|1173.31|1172.81|1174.36|1173.86|1173.06|1172.56|9
1650617400000|2022-04-22 08:50:00|1173.36|1172.86|1172.76|1172.26|1173.86|1173.36|1172.36|1171.86|0
1650617700000|2022-04-22 08:55:00|1172.81|1172.31|1174.16|1173.66|1174.26|1173.76|1172.46|1171.96|0
1650618000000|2022-04-22 09:00:00|1174.01|1173.51|1172.96|1172.46|1174.01|1173.51|1172.61|1172.11|7
1650618300000|2022-04-22 09:05:00|1172.91|1172.41|1173.76|1173.26|1174.11|1173.61|1171.51|1171.01|28
1650618600000|2022-04-22 09:10:00|1173.71|1173.21|1174.16|1173.66|1174.56|1174.06|1173.66|1173.16|0
1650618900000|2022-04-22 09:15:00|1174.11|1173.61|1174.11|1173.61|1174.41|1173.91|1173.41|1172.91|20
1650619200000|2022-04-22 09:20:00|1174.21|1173.71|1175.06|1174.56|1175.11|1174.61|1174.06|1173.56|8
1650619500000|2022-04-22 09:25:00|1175.11|1174.61|1175.66|1175.16|1175.71|1175.21|1174.66|1174.16|22
1650619800000|2022-04-22 09:30:00|1175.61|1175.11|1174.86|1174.36|1176.01|1175.51|1174.86|1174.36|5
1650620100000|2022-04-22 09:35:00|1174.81|1174.31|1174.71|1174.21|1175.31|1174.81|1174.66|1174.16|1
1650620400000|2022-04-22 09:40:00|1174.66|1174.16|1174.31|1173.81|1174.66|1174.16|1173.96|1173.46|0
1650620700000|2022-04-22 09:45:00|1174.16|1173.66|1174.46|1173.96|1174.46|1173.96|1173.36|1172.86|0
1650621000000|2022-04-22 09:50:00|1174.41|1173.91|1174.51|1174.01|1174.81|1174.31|1174.16|1173.66|0
1650621300000|2022-04-22 09:55:00|1174.66|1174.16|1174.01|1173.51|1175.06|1174.56|1174.01|1173.51|1
1650621600000|2022-04-22 10:00:00|1173.86|1173.36|1174.36|1173.86|1174.61|1174.11|1173.61|1173.11|0
1650621900000|2022-04-22 10:05:00|1174.41|1173.91|1173.46|1172.96|1174.41|1173.91|1173.31|1172.81|0
1650622200000|2022-04-22 10:10:00|1173.36|1172.86|1173.26|1172.76|1173.56|1173.06|1172.76|1172.26|3
1650622500000|2022-04-22 10:15:00|1173.21|1172.71|1173.96|1173.46|1173.96|1173.46|1173.21|1172.71|8
1650622800000|2022-04-22 10:20:00|1173.91|1173.41|1173.41|1172.91|1173.91|1173.41|1173.16|1172.66|3
1650623100000|2022-04-22 10:25:00|1173.36|1172.86|1172.81|1172.31|1173.41|1172.91|1172.41|1171.91|1
1650623400000|2022-04-22 10:30:00|1172.91|1172.41|1172.81|1172.31|1173.96|1173.46|1172.71|1172.21|0
1650623700000|2022-04-22 10:35:00|1172.76|1172.26|1174.26|1173.76|1174.36|1173.86|1172.56|1172.06|0
1650624000000|2022-04-22 10:40:00|1174.31|1173.81|1174.11|1173.61|1174.81|1174.31|1173.96|1173.46|1
1650624300000|2022-04-22 10:45:00|1174.06|1173.56|1174.21|1173.71|1174.66|1174.16|1173.96|1173.46|1
1650624600000|2022-04-22 10:50:00|1174.16|1173.66|1173.16|1172.66|1174.16|1173.66|1172.96|1172.46|0
1650624900000|2022-04-22 10:55:00|1173.11|1172.61|1173.66|1173.16|1173.76|1173.26|1172.91|1172.41|1
1650625200000|2022-04-22 11:00:00|1173.71|1173.21|1172.86|1172.36|1173.71|1173.21|1172.81|1172.31|0
1650625500000|2022-04-22 11:05:00|1172.81|1172.31|1173.31|1172.81|1173.36|1172.86|1172.56|1172.06|0
1650625800000|2022-04-22 11:10:00|1173.36|1172.86|1173.11|1172.61|1173.41|1172.91|1172.81|1172.31|0
1650626100000|2022-04-22 11:15:00|1173.16|1172.66|1173.51|1173.01|1173.56|1173.06|1172.86|1172.36|0
1650626400000|2022-04-22 11:20:00|1173.46|1172.96|1172.96|1172.46|1173.51|1173.01|1172.81|1172.31|0
1650626700000|2022-04-22 11:25:00|1173.01|1172.51|1173.16|1172.66|1173.26|1172.76|1172.81|1172.31|1
1650627000000|2022-04-22 11:30:00|1173.11|1172.61|1172.46|1171.96|1173.16|1172.66|1172.21|1171.71|0
1650627300000|2022-04-22 11:35:00|1172.51|1172.01|1172.56|1172.06|1172.66|1172.16|1172.11|1171.61|0
1650627600000|2022-04-22 11:40:00|1172.22|1171.72|1171.37|1170.87|1172.42|1171.92|1171.37|1170.87|0
1650627900000|2022-04-22 11:45:00|1171.42|1170.92|1171.37|1170.87|1171.52|1171.02|1171.12|1170.62|0
1650628200000|2022-04-22 11:50:00|1171.42|1170.92|1172.62|1172.12|1172.67|1172.17|1171.37|1170.87|0
1650628500000|2022-04-22 11:55:00|1172.57|1172.07|1170.57|1170.07|1172.57|1172.07|1170.32|1169.82|0
1650628800000|2022-04-22 12:00:00|1170.62|1170.12|1170.87|1170.37|1170.87|1170.37|1170.37|1169.87|1
1650629100000|2022-04-22 12:05:00|1170.92|1170.42|1170.82|1170.32|1171.42|1170.92|1170.42|1169.92|2
1650629400000|2022-04-22 12:10:00|1170.92|1170.42|1171.87|1171.37|1172.12|1171.62|1170.57|1170.07|0
1650629700000|2022-04-22 12:15:00|1171.92|1171.42|1173.92|1173.42|1174.12|1173.62|1171.92|1171.42|9
1650630000000|2022-04-22 12:20:00|1173.97|1173.47|1173.32|1172.82|1174.02|1173.52|1172.97|1172.47|13
1650630300000|2022-04-22 12:25:00|1173.27|1172.77|1174.92|1174.42|1174.97|1174.47|1173.07|1172.57|1
1650630600000|2022-04-22 12:30:00|1174.97|1174.47|1173.92|1173.42|1175.12|1174.62|1173.67|1173.17|1
1650630900000|2022-04-22 12:35:00|1174.22|1173.72|1172.27|1171.77|1177.52|1177.02|1172.27|1171.77|5
1650631200000|2022-04-22 12:40:00|1172.57|1172.07|1172.72|1172.22|1173.27|1172.77|1171.92|1171.42|7
1650631500000|2022-04-22 12:45:00|1172.77|1172.27|1172.77|1172.27|1173.12|1172.62|1172.62|1172.12|3
1650631800000|2022-04-22 12:50:00|1172.72|1172.22|1173.17|1172.67|1173.27|1172.77|1172.52|1172.02|0
1650632100000|2022-04-22 12:55:00|1173.27|1172.77|1173.47|1172.97|1173.52|1173.02|1172.72|1172.22|0
1650632400000|2022-04-22 13:00:00|1173.42|1172.92|1173.62|1173.12|1173.82|1173.32|1173.12|1172.62|0
1650632700000|2022-04-22 13:05:00|1173.67|1173.17|1174.17|1173.67|1174.52|1174.02|1173.67|1173.17|48
1650633000000|2022-04-22 13:10:00|1174.12|1173.62|1174.17|1173.67|1174.57|1174.07|1173.92|1173.42|4
1650633300000|2022-04-22 13:15:00|1174.27|1173.77|1173.62|1173.12|1174.57|1174.07|1173.52|1173.02|2
1650633600000|2022-04-22 13:20:00|1173.67|1173.17|1173.12|1172.62|1173.92|1173.42|1173.12|1172.62|1
1650633900000|2022-04-22 13:25:00|1173.17|1172.67|1173.62|1173.12|1173.62|1173.12|1172.92|1172.42|9
1650634200000|2022-04-22 13:30:00|1173.67|1173.17|1171.87|1171.37|1174.92|1174.42|1171.42|1170.92|6
1650634500000|2022-04-22 13:35:00|1171.82|1171.32|1173.92|1173.42|1175.92|1175.42|1170.97|1170.47|74
1650634800000|2022-04-22 13:40:00|1173.87|1173.37|1173.17|1172.67|1175.02|1174.52|1173.17|1172.67|82
1650635100000|2022-04-22 13:45:00|1173.07|1172.57|1173.77|1173.27|1173.77|1173.27|1171.27|1170.77|0
1650635400000|2022-04-22 13:50:00|1173.82|1173.32|1174.87|1174.37|1175.72|1175.22|1173.67|1173.17|5
1650635700000|2022-04-22 13:55:00|1174.92|1174.42|1174.42|1173.92|1175.67|1175.17|1173.92|1173.42|12
1650636000000|2022-04-22 14:00:00|1174.47|1173.97|1174.82|1174.32|1174.97|1174.47|1174.12|1173.62|1
1650636300000|2022-04-22 14:05:00|1174.87|1174.37|1174.47|1173.97|1175.97|1175.47|1174.47|1173.97|12
1650636600000|2022-04-22 14:10:00|1174.42|1173.92|1174.07|1173.57|1175.12|1174.62|1173.87|1173.37|4
1650636900000|2022-04-22 14:15:00|1174.02|1173.52|1174.85|1172.35|1174.85|1174.27|1173.02|1172.34|5
1650637200000|2022-04-22 14:20:00|1174.83|1172.33|1174.6|1172.1|1174.86|1172.36|1173.62|1171.12|0
1650637500000|2022-04-22 14:25:00|1174.45|1171.95|1174.38|1171.88|1175.23|1172.73|1174.05|1171.55|0
1650637800000|2022-04-22 14:30:00|1174.53|1172.03|1175.2|1172.7|1175.36|1172.86|1174.31|1171.81|0
1650638100000|2022-04-22 14:35:00|1175.19|1172.69|1175.18|1172.68|1176.66|1174.16|1174.87|1172.37|0
1650638400000|2022-04-22 14:40:00|1175.16|1172.66|1174.56|1172.06|1175.38|1172.88|1173.87|1171.37|0
1650638700000|2022-04-22 14:45:00|1174.58|1172.08|1174.6|1172.1|1175.54|1173.04|1174.18|1171.68|0
1650639000000|2022-04-22 14:50:00|1174.75|1172.25|1173.77|1171.27|1174.89|1172.39|1173.75|1171.25|0
1650639300000|2022-04-22 14:55:00|1173.78|1171.28|1174.08|1171.58|1174.91|1172.41|1173.69|1171.19|0
1650639600000|2022-04-22 15:00:00|1174.06|1171.56|1174.37|1171.87|1174.95|1172.45|1174.06|1171.56|0
1650639900000|2022-04-22 15:05:00|1174.39|1171.89|1176.45|1173.95|1176.65|1174.15|1173.97|1171.47|0
1650640200000|2022-04-22 15:10:00|1176.47|1173.97|1175.34|1172.84|1176.47|1173.97|1175.05|1172.55|0
1650640500000|2022-04-22 15:15:00|1175.2|1172.7|1175.24|1172.74|1175.67|1173.17|1174.6|1172.1|0
1650640800000|2022-04-22 15:20:00|1175.22|1172.72|1174.15|1171.65|1175.89|1173.39|1174.09|1171.59|0
1650641100000|2022-04-22 15:25:00|1174.18|1171.68|1173.91|1171.41|1174.34|1171.84|1173.67|1171.17|0
1650641400000|2022-04-22 15:30:00|1173.93|1171.43|1173.26|1170.76|1174.31|1171.81|1172.48|1169.98|0
1650641700000|2022-04-22 15:35:00|1173.28|1170.78|1172.55|1170.05|1173.28|1170.78|1172.21|1169.71|0
1650642000000|2022-04-22 15:40:00|1172.53|1170.03|1171.03|1168.53|1172.55|1170.05|1170.87|1168.37|0
1650642300000|2022-04-22 15:45:00|1171.01|1168.51|1171.17|1168.67|1171.55|1169.05|1170.99|1168.49|0
1650642600000|2022-04-22 15:50:00|1171.16|1168.66|1170.74|1168.24|1171.56|1169.06|1170.69|1168.19|0
1650642900000|2022-04-22 15:55:00|1170.81|1168.31|1170.61|1168.11|1171.16|1168.66|1170.49|1167.99|0
1650643200000|2022-04-22 16:00:00|1170.6|1168.1|1170.29|1167.79|1170.67|1168.17|1170.07|1167.57|0
1650643500000|2022-04-22 16:05:00|1170.3|1167.8|1170.12|1167.62|1170.96|1168.46|1170.11|1167.61|0
1650643800000|2022-04-22 16:10:00|1170.16|1167.66|1170.65|1168.15|1170.7|1168.2|1169.82|1167.32|0
1650644100000|2022-04-22 16:15:00|1170.58|1168.08|1170.74|1168.24|1170.94|1168.44|1170.07|1167.57|0
1650644400000|2022-04-22 16:20:00|1170.76|1168.26|1171.27|1168.77|1171.43|1168.93|1170.65|1168.15|0
1650644700000|2022-04-22 16:25:00|1171.28|1168.78|1171.45|1168.95|1171.99|1169.49|1171.27|1168.77|0
1650645000000|2022-04-22 16:30:00|1171.41|1168.91|1172.21|1169.71|1172.48|1169.98|1171.23|1168.73|0
1650645300000|2022-04-22 16:35:00|1172.28|1169.78|1172.26|1169.76|1173.17|1170.67|1172.21|1169.71|0
1650645600000|2022-04-22 16:40:00|1172.28|1169.78|1172.12|1169.62|1172.5|1170|1171.59|1169.09|0
1650645900000|2022-04-22 16:45:00|1172.11|1169.61|1172.14|1169.64|1172.41|1169.91|1171.83|1169.33|0
1650646200000|2022-04-22 16:50:00|1172.15|1169.65|1170.8|1168.3|1172.15|1169.65|1170.78|1168.28|0
1650646500000|2022-04-22 16:55:00|1170.81|1168.31|1170.8|1168.3|1171.27|1168.77|1170.72|1168.22|0
1650646800000|2022-04-22 17:00:00|1170.78|1168.28|1170.31|1167.81|1171|1168.5|1169.98|1167.48|0
1650647100000|2022-04-22 17:05:00|1170.32|1167.82|1170.65|1168.15|1171.09|1168.59|1170.29|1167.79|0
1650647400000|2022-04-22 17:10:00|1170.63|1168.13|1171.12|1168.62|1171.36|1168.86|1170.45|1167.95|0
1650647700000|2022-04-22 17:15:00|1171.1|1168.6|1171.05|1168.55|1171.58|1169.08|1170.83|1168.33|0
1650648000000|2022-04-22 17:20:00|1171.03|1168.53|1169.53|1167.03|1171.05|1168.55|1169.47|1166.97|0
1650648300000|2022-04-22 17:25:00|1169.54|1167.04|1170.25|1167.75|1170.49|1167.99|1169.49|1166.99|0
1650648600000|2022-04-22 17:30:00|1170.22|1167.72|1169.79|1167.29|1170.31|1167.81|1169.63|1167.13|0
1650648900000|2022-04-22 17:35:00|1169.72|1167.22|1169.42|1166.92|1169.8|1167.3|1169.27|1166.77|0
1650649200000|2022-04-22 17:40:00|1169.4|1166.9|1169.69|1167.19|1169.83|1167.33|1169|1166.5|0
1650649500000|2022-04-22 17:45:00|1169.65|1167.15|1169.4|1166.9|1170.05|1167.55|1169.38|1166.88|0
1650649800000|2022-04-22 17:50:00|1169.38|1166.88|1168.69|1166.19|1169.56|1167.06|1168.69|1166.19|0
1650650100000|2022-04-22 17:55:00|1168.71|1166.21|1168.42|1165.92|1168.96|1166.46|1168.42|1165.92|0
1650650400000|2022-04-22 18:00:00|1168.4|1165.9|1168|1165.5|1168.6|1166.1|1167.97|1165.47|0
1650650700000|2022-04-22 18:05:00|1168.02|1165.52|1168.09|1165.59|1168.58|1166.08|1167.86|1165.36|0
1650651000000|2022-04-22 18:10:00|1168.06|1165.56|1168.26|1165.76|1168.53|1166.03|1167.86|1165.36|0
1650651300000|2022-04-22 18:15:00|1168.18|1165.68|1169.91|1167.41|1169.98|1167.48|1167.88|1165.38|0
1650651600000|2022-04-22 18:20:00|1169.93|1167.43|1169.11|1166.61|1170.32|1167.82|1168.89|1166.39|0
1650651900000|2022-04-22 18:25:00|1169.1|1166.6|1168.38|1165.88|1169.11|1166.61|1168.27|1165.77|0
1650652200000|2022-04-22 18:30:00|1168.33|1165.83|1167.26|1164.76|1168.89|1166.39|1167.26|1164.76|0
1650652500000|2022-04-22 18:35:00|1167.28|1164.78|1167.06|1164.56|1167.51|1165.01|1166.95|1164.45|0
1650652800000|2022-04-22 18:40:00|1167.04|1164.54|1167.51|1165.01|1167.8|1165.3|1167.04|1164.54|0
1650653100000|2022-04-22 18:45:00|1167.53|1165.03|1167|1164.5|1167.71|1165.21|1166.75|1164.25|0
1650653400000|2022-04-22 18:50:00|1166.99|1164.49|1166.03|1163.53|1167.04|1164.54|1166.01|1163.51|0
1650653700000|2022-04-22 18:55:00|1166.04|1163.54|1166.61|1164.11|1166.61|1164.11|1165.43|1162.93|0
1650654000000|2022-04-22 19:00:00|1166.62|1164.12|1165.75|1163.25|1166.81|1164.31|1165.45|1162.95|0
1650654300000|2022-04-22 19:05:00|1165.77|1163.27|1165.72|1163.22|1166.68|1164.18|1165.66|1163.16|0
1650654600000|2022-04-22 19:10:00|1165.86|1163.36|1168.09|1165.59|1168.58|1166.08|1165.28|1162.78|0
1650654900000|2022-04-22 19:15:00|1168.11|1165.61|1168.84|1166.34|1169.33|1166.83|1167.51|1165.01|0
1650655200000|2022-04-22 19:20:00|1168.8|1166.3|1167.64|1165.14|1169.16|1166.66|1167.42|1164.92|0
1650655500000|2022-04-22 19:25:00|1167.68|1165.18|1168.2|1165.7|1168.73|1166.23|1167.62|1165.12|0
1650655800000|2022-04-22 19:30:00|1168.22|1165.72|1170.68|1168.18|1170.87|1168.37|1168.16|1165.66|0
1650656100000|2022-04-22 19:35:00|1170.76|1168.26|1170.17|1167.67|1171.28|1168.78|1169.83|1167.33|0
1650656400000|2022-04-22 19:40:00|1170.19|1167.69|1168.85|1166.35|1170.77|1168.27|1168.4|1165.9|0
1650656700000|2022-04-22 19:45:00|1168.87|1166.37|1166.26|1163.76|1168.89|1166.39|1166.22|1163.72|0
1650657000000|2022-04-22 19:50:00|1166.22|1163.72|1165.03|1162.53|1166.36|1163.86|1164.28|1161.78|0
1650657300000|2022-04-22 19:55:00|1165|1162.5|1165.36|1162.86|1165.66|1163.16|1164.31|1161.81|0
1650657600000|2022-04-22 20:00:00|1165.38|1162.88|1163.85|1161.35|1165.42|1162.92|1163.77|1161.27|0
1650657900000|2022-04-22 20:05:00|1163.84|1161.34|1162.24|1159.74|1164.2|1161.7|1162.14|1159.64|0
1650658200000|2022-04-22 20:10:00|1162.25|1159.75|1162.44|1159.94|1162.82|1160.32|1161.91|1159.41|0
1650658500000|2022-04-22 20:15:00|1162.42|1159.92|1162.06|1159.56|1162.62|1160.12|1161.73|1159.23|0
1650658800000|2022-04-22 20:20:00|1162.07|1159.57|1161.96|1159.46|1162.14|1159.64|1161.86|1159.36|0
1650659100000|2022-04-22 20:25:00|1161.93|1159.43|1161.53|1159.03|1161.96|1159.46|1161.53|1159.03|0
1650659400000|2022-04-22 20:30:00|1161.55|1159.05|1161.35|1158.85|1161.91|1159.41|1161.3|1158.8|0
1650659700000|2022-04-22 20:35:00|1161.37|1158.87|1161.96|1159.46|1161.96|1159.46|1161.1|1158.6|0
1650660000000|2022-04-22 20:40:00|1161.95|1159.45|1161.96|1159.46|1162.06|1159.56|1161.73|1159.23|0
1650660300000|2022-04-22 20:45:00|1165.65|1163.15|1165.87|1163.37|1165.87|1163.37|1165.58|1163.08|0
1650660600000|2022-04-22 20:50:00|1165.88|1163.38|1165.83|1163.33|1166.2|1163.7|1165.69|1163.19|0
1650660900000|2022-04-22 20:55:00|1165.87|1163.37|1165.47|1162.97|1166.11|1163.61|1165.38|1162.88|0
1650661200000|2022-04-22 21:00:00|1164.41|1161.91|1164.41|1161.91|1164.41|1161.91|1164.41|1161.91|0
1650837600000|2022-04-24 22:00:00|1165.24|1162.74|1169.46|1166.96|1169.82|1167.32|1165.24|1162.74|0
1650837900000|2022-04-24 22:05:00|1169.45|1166.95|1170.84|1168.34|1171.02|1168.52|1169.41|1166.91|0
1650838200000|2022-04-24 22:10:00|1170.83|1168.33|1172.12|1169.62|1172.12|1169.62|1170.79|1168.29|0
1650838500000|2022-04-24 22:15:00|1172.13|1169.63|1171.65|1169.15|1172.17|1169.67|1171.56|1169.06|0
1650838800000|2022-04-24 22:20:00|1171.61|1169.11|1171.46|1168.96|1172.12|1169.62|1170.99|1168.49|0
1650839100000|2022-04-24 22:25:00|1171.45|1168.95|1171.8|1169.3|1172.33|1169.83|1171.41|1168.91|0
1650839400000|2022-04-24 22:30:00|1171.72|1169.22|1172.98|1170.48|1173.19|1170.69|1171.39|1168.89|0
1650839700000|2022-04-24 22:35:00|1172.97|1170.47|1171.94|1169.44|1173.24|1170.74|1171.32|1168.82|0
1650840000000|2022-04-24 22:40:00|1171.93|1169.43|1172.37|1169.87|1172.58|1170.08|1171.43|1168.93|0
1650840300000|2022-04-24 22:45:00|1172.38|1169.88|1173.01|1170.51|1173.01|1170.51|1172.12|1169.62|0
1650840600000|2022-04-24 22:50:00|1173|1170.5|1172.3|1169.8|1173.01|1170.51|1171.76|1169.26|0
1650840900000|2022-04-24 22:55:00|1172.29|1169.79|1172.4|1169.9|1172.52|1170.02|1172.14|1169.64|0
1650841200000|2022-04-24 23:00:00|1172.42|1169.92|1172.27|1169.77|1172.62|1170.12|1172.24|1169.74|0
1650841500000|2022-04-24 23:05:00|1172.26|1169.76|1172.11|1169.61|1172.3|1169.8|1171.91|1169.41|0
1650841800000|2022-04-24 23:10:00|1172.12|1169.62|1172.4|1169.9|1172.78|1170.28|1172.04|1169.54|0
1650842100000|2022-04-24 23:15:00|1172.41|1169.91|1171.68|1169.18|1172.62|1170.12|1171.3|1168.8|0
1650842400000|2022-04-24 23:20:00|1171.69|1169.19|1172.73|1170.23|1172.73|1170.23|1171.69|1169.19|0
1650842700000|2022-04-24 23:25:00|1172.74|1170.24|1173.26|1170.76|1173.37|1170.87|1172.55|1170.05|0
1650843000000|2022-04-24 23:30:00|1173.25|1170.75|1172.98|1170.48|1173.59|1171.09|1172.93|1170.43|0
1650843300000|2022-04-24 23:35:00|1172.99|1170.49|1172.78|1170.28|1173.06|1170.56|1172.7|1170.2|0
1650843600000|2022-04-24 23:40:00|1172.77|1170.27|1172.42|1169.92|1172.88|1170.38|1172.35|1169.85|0
1650843900000|2022-04-24 23:45:00|1172.43|1169.93|1172.4|1169.9|1172.73|1170.23|1171.96|1169.46|0
1650844200000|2022-04-24 23:50:00|1172.39|1169.89|1172.19|1169.69|1172.5|1170|1171.96|1169.46|0
1650844500000|2022-04-24 23:55:00|1172.2|1169.7|1171.94|1169.44|1172.42|1169.92|1171.83|1169.33|0
1650844800000|2022-04-25 00:00:00|1171.93|1169.43|1171.07|1168.57|1172.55|1170.05|1170.97|1168.47|0
1650845100000|2022-04-25 00:05:00|1171.09|1168.59|1168.88|1166.38|1171.17|1168.67|1168.06|1165.56|0
1650845400000|2022-04-25 00:10:00|1168.9|1166.4|1169.16|1166.66|1169.26|1166.76|1168.83|1166.33|0
1650845700000|2022-04-25 00:15:00|1169.17|1166.67|1164.47|1161.97|1169.72|1167.22|1163.41|1160.91|0
1650846000000|2022-04-25 00:20:00|1164.48|1161.98|1163.61|1161.11|1164.61|1162.11|1162.91|1160.41|0
1650846300000|2022-04-25 00:25:00|1163.62|1161.12|1164.36|1161.86|1164.37|1161.87|1163.62|1161.12|0
1650846600000|2022-04-25 00:30:00|1164.37|1161.87|1164.86|1162.36|1165.29|1162.79|1164.37|1161.87|0
1650846900000|2022-04-25 00:35:00|1164.85|1162.35|1165.99|1163.49|1165.99|1163.49|1164.42|1161.92|0
1650847200000|2022-04-25 00:40:00|1166|1163.5|1165.33|1162.83|1166.11|1163.61|1165.32|1162.82|0
1650847500000|2022-04-25 00:45:00|1165.34|1162.84|1165.06|1162.56|1165.58|1163.08|1165.06|1162.56|0
1650847800000|2022-04-25 00:50:00|1165.07|1162.57|1164.97|1162.47|1165.31|1162.81|1164.76|1162.26|0
1650848100000|2022-04-25 00:55:00|1164.95|1162.45|1164.89|1162.39|1165.62|1163.12|1164.66|1162.16|0
1650848400000|2022-04-25 01:00:00|1164.93|1162.43|1164.53|1162.03|1165.41|1162.91|1164.31|1161.81|0
1650848700000|2022-04-25 01:05:00|1164.52|1162.02|1162.75|1160.25|1164.52|1162.02|1162.74|1160.24|0
1650849000000|2022-04-25 01:10:00|1162.74|1160.24|1161.35|1158.85|1162.76|1160.26|1161.03|1158.53|0
1650849300000|2022-04-25 01:15:00|1161.32|1158.82|1162.01|1159.51|1162.72|1160.22|1161.13|1158.63|0
1650849600000|2022-04-25 01:20:00|1162.03|1159.53|1160.41|1157.91|1162.16|1159.66|1160.38|1157.88|0
1650849900000|2022-04-25 01:25:00|1160.4|1157.9|1159.86|1157.36|1160.92|1158.42|1159.75|1157.25|0
1650850200000|2022-04-25 01:30:00|1159.88|1157.38|1160.02|1157.52|1160.35|1157.85|1159.29|1156.79|0
1650850500000|2022-04-25 01:35:00|1160.01|1157.51|1160.05|1157.55|1160.49|1157.99|1159.54|1157.04|0
1650850800000|2022-04-25 01:40:00|1160.04|1157.54|1159.55|1157.05|1160.27|1157.77|1159.33|1156.83|0
1650851100000|2022-04-25 01:45:00|1159.56|1157.06|1159.48|1156.98|1160.02|1157.52|1159.26|1156.76|0
1650851400000|2022-04-25 01:50:00|1159.47|1156.97|1159.49|1156.99|1159.94|1157.44|1159.22|1156.72|0
1650851700000|2022-04-25 01:55:00|1159.5|1157|1159.71|1157.21|1159.98|1157.48|1159.28|1156.78|0
1650852000000|2022-04-25 02:00:00|1159.72|1157.22|1159.97|1157.47|1160.21|1157.71|1159.71|1157.21|0
1650852300000|2022-04-25 02:05:00|1159.98|1157.48|1159.76|1157.26|1160|1157.5|1159.54|1157.04|0
1650852600000|2022-04-25 02:10:00|1159.77|1157.27|1158.47|1155.97|1159.77|1157.27|1158.44|1155.94|0
1650852900000|2022-04-25 02:15:00|1158.46|1155.96|1158.66|1156.16|1159.1|1156.6|1158.43|1155.93|0
1650853200000|2022-04-25 02:20:00|1158.67|1156.17|1158.66|1156.16|1159.17|1156.67|1158.66|1156.16|0
1650853500000|2022-04-25 02:25:00|1158.67|1156.17|1158.47|1155.97|1158.68|1156.18|1158.2|1155.7|0
1650853800000|2022-04-25 02:30:00|1158.48|1155.98|1158.57|1156.07|1158.6|1156.1|1158.01|1155.51|0
1650854100000|2022-04-25 02:35:00|1158.59|1156.09|1158.35|1155.85|1158.8|1156.3|1158.33|1155.83|0
1650854400000|2022-04-25 02:40:00|1158.36|1155.86|1158.38|1155.88|1158.87|1156.37|1158.33|1155.83|0
1650854700000|2022-04-25 02:45:00|1158.39|1155.89|1158.37|1155.87|1158.63|1156.13|1158.26|1155.76|0
1650855000000|2022-04-25 02:50:00|1158.38|1155.88|1158.41|1155.91|1158.43|1155.93|1158.19|1155.69|0
1650855300000|2022-04-25 02:55:00|1158.38|1155.88|1158.19|1155.69|1158.65|1156.15|1158.17|1155.67|0
1650855600000|2022-04-25 03:00:00|1158.2|1155.7|1158.44|1155.94|1159.36|1156.86|1158.2|1155.7|0
1650855900000|2022-04-25 03:05:00|1158.45|1155.95|1158.42|1155.92|1158.67|1156.17|1158.4|1155.9|0
1650856200000|2022-04-25 03:10:00|1158.43|1155.93|1159.37|1156.87|1159.37|1156.87|1158.43|1155.93|0
1650856500000|2022-04-25 03:15:00|1159.36|1156.86|1159.88|1157.38|1160.09|1157.59|1159.14|1156.64|0
1650856800000|2022-04-25 03:20:00|1159.87|1157.37|1160.09|1157.59|1160.35|1157.85|1159.83|1157.33|0
1650857100000|2022-04-25 03:25:00|1160.1|1157.6|1159.63|1157.13|1160.1|1157.6|1159.41|1156.91|0
1650857400000|2022-04-25 03:30:00|1159.64|1157.14|1159.4|1156.9|1159.87|1157.37|1159.39|1156.89|0
1650857700000|2022-04-25 03:35:00|1159.39|1156.89|1159.16|1156.66|1159.63|1157.13|1159.05|1156.55|0
1650858000000|2022-04-25 03:40:00|1159.17|1156.67|1159.47|1156.97|1159.91|1157.41|1159.15|1156.65|0
1650858300000|2022-04-25 03:45:00|1159.46|1156.96|1160.15|1157.65|1160.17|1157.67|1159.21|1156.71|0
1650858600000|2022-04-25 03:50:00|1160.14|1157.64|1160.38|1157.88|1160.4|1157.9|1159.91|1157.41|0
1650858900000|2022-04-25 03:55:00|1160.37|1157.87|1159.22|1156.72|1160.37|1157.87|1159.22|1156.72|0
1650859200000|2022-04-25 04:00:00|1159.23|1156.73|1160.08|1157.58|1160.08|1157.58|1159.22|1156.72|0
1650859500000|2022-04-25 04:05:00|1160.07|1157.57|1159.81|1157.31|1160.08|1157.58|1159.61|1157.11|0
1650859800000|2022-04-25 04:10:00|1159.8|1157.3|1159.34|1156.84|1159.81|1157.31|1159.34|1156.84|0
1650860100000|2022-04-25 04:15:00|1159.35|1156.85|1159.14|1156.64|1159.57|1157.07|1159.11|1156.61|0
1650860400000|2022-04-25 04:20:00|1159.13|1156.63|1158.46|1155.96|1159.13|1156.63|1158.46|1155.96|0
1650860700000|2022-04-25 04:25:00|1158.45|1155.95|1158.33|1155.83|1158.46|1155.96|1158.17|1155.67|0
1650861000000|2022-04-25 04:30:00|1158.41|1155.91|1158.2|1155.7|1158.41|1155.91|1158.15|1155.65|0
1650861300000|2022-04-25 04:35:00|1158.19|1155.69|1158.21|1155.71|1158.24|1155.74|1158.18|1155.68|0
1650861600000|2022-04-25 04:40:00|1158.2|1155.7|1158.23|1155.73|1158.24|1155.74|1158.18|1155.68|0
1650861900000|2022-04-25 04:45:00|1158.24|1155.74|1158.4|1155.9|1158.63|1156.13|1158.16|1155.66|0
1650862200000|2022-04-25 04:50:00|1158.41|1155.91|1158.13|1155.63|1158.42|1155.92|1158.12|1155.62|0
1650862500000|2022-04-25 04:55:00|1158.14|1155.64|1158.6|1156.1|1158.82|1156.32|1158.13|1155.63|0
1650862800000|2022-04-25 05:00:00|1158.61|1156.11|1158.81|1156.31|1158.82|1156.32|1158.33|1155.83|0
1650863100000|2022-04-25 05:05:00|1158.8|1156.3|1158.33|1155.83|1158.93|1156.43|1158.31|1155.81|0
1650863400000|2022-04-25 05:10:00|1158.32|1155.82|1158.87|1156.37|1159.36|1156.86|1158.3|1155.8|0
1650863700000|2022-04-25 05:15:00|1158.86|1156.36|1159.6|1157.1|1159.6|1157.1|1158.86|1156.36|0
1650864000000|2022-04-25 05:20:00|1159.61|1157.11|1160.49|1157.99|1160.72|1158.22|1159.6|1157.1|0
1650864300000|2022-04-25 05:25:00|1160.51|1158.01|1161.11|1158.61|1161.35|1158.85|1160.48|1157.98|0
1650864600000|2022-04-25 05:30:00|1161.1|1158.6|1160.66|1158.16|1161.1|1158.6|1160.42|1157.92|0
1650864900000|2022-04-25 05:35:00|1160.72|1158.22|1159.68|1157.18|1160.87|1158.37|1159.48|1156.98|0
1650865200000|2022-04-25 05:40:00|1159.73|1157.23|1159.88|1157.38|1160.34|1157.84|1159.65|1157.15|0
1650865500000|2022-04-25 05:45:00|1159.87|1157.37|1159.83|1157.33|1160.31|1157.81|1159.64|1157.14|0
1650865800000|2022-04-25 05:50:00|1159.82|1157.32|1159.16|1156.66|1159.82|1157.32|1158.93|1156.43|0
1650866100000|2022-04-25 05:55:00|1159.19|1156.69|1158.66|1156.16|1159.59|1157.09|1158.66|1156.16|0
1650866400000|2022-04-25 06:00:00|1158.67|1156.17|1158.87|1156.37|1160.28|1157.78|1158.45|1155.95|0
1650866700000|2022-04-25 06:05:00|1158.86|1156.36|1157.57|1155.07|1159.14|1156.64|1157.34|1154.84|0
1650867000000|2022-04-25 06:10:00|1157.51|1155.01|1155.87|1153.37|1158.03|1155.53|1155.55|1153.05|0
1650867300000|2022-04-25 06:15:00|1155.85|1153.35|1157.41|1154.91|1158.41|1155.91|1155.77|1153.27|0
1650867600000|2022-04-25 06:20:00|1157.44|1154.94|1158.85|1156.35|1159.52|1157.02|1157.44|1154.94|0
1650867900000|2022-04-25 06:25:00|1158.86|1156.36|1159.97|1157.47|1160.39|1157.89|1158.86|1156.36|0
1650868200000|2022-04-25 06:30:00|1160.02|1157.52|1161.92|1159.42|1162.16|1159.66|1160.02|1157.52|0
1650868500000|2022-04-25 06:35:00|1161.91|1159.41|1160.63|1158.13|1162.14|1159.64|1159.83|1157.33|0
1650868800000|2022-04-25 06:40:00|1160.64|1158.14|1159.48|1156.98|1161.71|1159.21|1159.4|1156.9|0
1650869100000|2022-04-25 06:45:00|1159.49|1156.99|1158.75|1156.25|1159.94|1157.44|1158.36|1155.86|0
1650869400000|2022-04-25 06:50:00|1158.73|1156.23|1158.27|1155.77|1158.88|1156.38|1156.75|1154.25|0
1650869700000|2022-04-25 06:55:00|1158.28|1155.78|1156.93|1154.43|1158.48|1155.98|1156.26|1153.76|0
1650870000000|2022-04-25 07:00:00|1156.49|1153.99|1143.77|1143.27|1157.57|1155.07|1141.42|1140.92|0
1650870300000|2022-04-25 07:05:00|1143.82|1143.32|1145.07|1144.57|1147.77|1147.27|1143.62|1143.12|5
1650870600000|2022-04-25 07:10:00|1144.67|1144.17|1143.77|1143.27|1145.07|1144.57|1142.72|1142.22|200
1650870900000|2022-04-25 07:15:00|1143.47|1142.97|1145.92|1145.42|1147.17|1146.67|1142.87|1142.37|1
1650871200000|2022-04-25 07:20:00|1145.87|1145.37|1145.17|1144.67|1146.07|1145.57|1144.42|1143.92|2
1650871500000|2022-04-25 07:25:00|1145.07|1144.57|1142.17|1141.67|1145.07|1144.57|1141.47|1140.97|0
1650871800000|2022-04-25 07:30:00|1142.22|1141.72|1138.57|1138.07|1142.72|1142.22|1137.67|1137.17|1
1650872100000|2022-04-25 07:35:00|1138.62|1138.12|1137.87|1137.37|1138.92|1138.42|1136.37|1135.87|1
1650872400000|2022-04-25 07:40:00|1137.92|1137.42|1140.07|1139.57|1140.07|1139.57|1136.97|1136.47|1
1650872700000|2022-04-25 07:45:00|1140.12|1139.62|1141.47|1140.97|1144.07|1143.57|1140.12|1139.62|0
1650873000000|2022-04-25 07:50:00|1141.59|1141.09|1139.59|1139.09|1142.09|1141.59|1139.09|1138.59|3
1650873300000|2022-04-25 07:55:00|1139.69|1139.19|1138.64|1138.14|1139.89|1139.39|1138.34|1137.84|2
1650873600000|2022-04-25 08:00:00|1138.69|1138.19|1140.44|1139.94|1140.64|1140.14|1138.04|1137.54|0
1650873900000|2022-04-25 08:05:00|1140.34|1139.84|1141.09|1140.59|1142.29|1141.79|1140.19|1139.69|1
1650874200000|2022-04-25 08:10:00|1141.14|1140.64|1138.39|1137.89|1142.04|1141.54|1138.09|1137.59|0
1650874500000|2022-04-25 08:15:00|1138.44|1137.94|1136.79|1136.29|1139.34|1138.84|1136.64|1136.14|0
1650874800000|2022-04-25 08:20:00|1136.74|1136.24|1136.49|1135.99|1138.14|1137.64|1136.09|1135.59|2
1650875100000|2022-04-25 08:25:00|1136.54|1136.04|1133.64|1133.14|1136.59|1136.09|1132.99|1132.49|4
1650875400000|2022-04-25 08:30:00|1133.59|1133.09|1134.79|1134.29|1135.94|1135.44|1133.04|1132.54|0
1650875700000|2022-04-25 08:35:00|1134.84|1134.34|1134.09|1133.59|1134.89|1134.39|1134.09|1133.59|2
1650876000000|2022-04-25 08:40:00|1132.64|1132.14|1132.19|1131.69|1133.99|1133.49|1132.14|1131.64|0
1650876300000|2022-04-25 08:45:00|1132.24|1131.74|1128.74|1128.24|1132.49|1131.99|1128.54|1128.04|1
1650876600000|2022-04-25 08:50:00|1128.69|1128.19|1127.69|1127.19|1130.64|1130.14|1127.64|1127.14|0
1650876900000|2022-04-25 08:55:00|1127.74|1127.24|1129.74|1129.24|1129.79|1129.29|1127.54|1127.04|0
1650877200000|2022-04-25 09:00:00|1129.79|1129.29|1130.14|1129.64|1130.64|1130.14|1129.79|1129.29|7
1650877500000|2022-04-25 09:05:00|1130.19|1129.69|1129.69|1129.19|1131.49|1130.99|1129.64|1129.14|60
1650877800000|2022-04-25 09:10:00|1129.74|1129.24|1127.19|1126.69|1129.94|1129.44|1126.84|1126.34|1
1650878100000|2022-04-25 09:15:00|1127.24|1126.74|1128.89|1128.39|1129.24|1128.74|1127.09|1126.59|1
1650878400000|2022-04-25 09:20:00|1128.94|1128.44|1129.24|1128.74|1129.84|1129.34|1128.69|1128.19|28
1650878700000|2022-04-25 09:25:00|1129.29|1128.79|1130.04|1129.54|1130.44|1129.94|1129.24|1128.74|18
1650879000000|2022-04-25 09:30:00|1129.84|1129.34|1130.59|1130.09|1130.74|1130.24|1129.44|1128.94|13
1650879300000|2022-04-25 09:35:00|1130.64|1130.14|1130.64|1130.14|1130.89|1130.39|1130.49|1129.99|8
1650879600000|2022-04-25 09:40:00|1130.44|1129.94|1129.94|1129.44|1130.64|1130.14|1129.59|1129.09|4
1650879900000|2022-04-25 09:45:00|1130.14|1129.64|1130.84|1130.34|1131.14|1130.64|1129.94|1129.44|19
1650880200000|2022-04-25 09:50:00|1130.79|1130.29|1130.59|1130.09|1131.04|1130.54|1129.84|1129.34|2
1650880500000|2022-04-25 09:55:00|1130.69|1130.19|1130.99|1130.49|1131.44|1130.94|1130.29|1129.79|30
1650880800000|2022-04-25 10:00:00|1131.04|1130.54|1130.84|1130.34|1131.14|1130.64|1130.84|1130.34|3
1650881100000|2022-04-25 10:05:00|1130.69|1130.19|1130.49|1129.99|1130.84|1130.34|1130.49|1129.99|0
1650881400000|2022-04-25 10:10:00|1130.34|1129.84|1129.64|1129.14|1130.94|1130.44|1129.64|1129.14|0
1650881700000|2022-04-25 10:15:00|1129.69|1129.19|1130.14|1129.64|1130.19|1129.69|1129.34|1128.84|0
1650882000000|2022-04-25 10:20:00|1130.09|1129.59|1130.14|1129.64|1130.34|1129.84|1129.59|1129.09|2
1650882300000|2022-04-25 10:25:00|1130.09|1129.59|1131.34|1130.84|1131.34|1130.84|1130.09|1129.59|2
1650882600000|2022-04-25 10:30:00|1131.29|1130.79|1131.49|1130.99|1131.49|1130.99|1131.04|1130.54|1
1650882900000|2022-04-25 10:35:00|1131.54|1131.04|1130.54|1130.04|1131.54|1131.04|1130.34|1129.84|29
1650883200000|2022-04-25 10:40:00|1130.59|1130.09|1131.84|1131.34|1132.14|1131.64|1130.34|1129.84|11
1650883500000|2022-04-25 10:45:00|1131.89|1131.39|1133.04|1132.54|1133.14|1132.64|1131.89|1131.39|29
1650883800000|2022-04-25 10:50:00|1133.09|1132.59|1133.34|1132.84|1133.54|1133.04|1133.09|1132.59|16
1650884100000|2022-04-25 10:55:00|1133.29|1132.79|1132.69|1132.19|1133.29|1132.79|1132.39|1131.89|1
1650884400000|2022-04-25 11:00:00|1132.74|1132.24|1133.59|1133.09|1133.59|1133.09|1132.74|1132.24|2
1650884700000|2022-04-25 11:05:00|1133.64|1133.14|1133.39|1132.89|1133.69|1133.19|1133.34|1132.84|1
1650885000000|2022-04-25 11:10:00|1133.44|1132.94|1132.14|1131.64|1133.44|1132.94|1132.04|1131.54|0
1650885300000|2022-04-25 11:15:00|1132.09|1131.59|1131.09|1130.59|1132.14|1131.64|1131.09|1130.59|0
1650885600000|2022-04-25 11:20:00|1131.04|1130.54|1134.64|1134.14|1134.69|1134.19|1130.34|1129.84|22
1650885900000|2022-04-25 11:25:00|1134.69|1134.19|1132.09|1131.59|1134.69|1134.19|1132.09|1131.59|11
1650886200000|2022-04-25 11:30:00|1132.04|1131.54|1131.74|1131.24|1132.04|1131.54|1131.14|1130.64|2
1650886500000|2022-04-25 11:35:00|1131.69|1131.19|1131.89|1131.39|1132.39|1131.89|1131.29|1130.79|0
1650886800000|2022-04-25 11:40:00|1132.26|1131.76|1132.71|1132.21|1132.81|1132.31|1132.16|1131.66|0
1650887100000|2022-04-25 11:45:00|1132.66|1132.16|1132.86|1132.36|1133.41|1132.91|1132.51|1132.01|0
1650887400000|2022-04-25 11:50:00|1132.91|1132.41|1132.66|1132.16|1133.11|1132.61|1132.66|1132.16|0
1650887700000|2022-04-25 11:55:00|1132.61|1132.11|1132.11|1131.61|1132.61|1132.11|1131.76|1131.26|2
1650888000000|2022-04-25 12:00:00|1132.31|1131.81|1132.71|1132.21|1132.71|1132.21|1131.61|1131.11|0
1650888300000|2022-04-25 12:05:00|1132.66|1132.16|1135.16|1134.66|1135.21|1134.71|1132.66|1132.16|2
1650888600000|2022-04-25 12:10:00|1135.21|1134.71|1135.21|1134.71|1135.21|1134.71|1134.71|1134.21|0
1650888900000|2022-04-25 12:15:00|1135.26|1134.76|1136.91|1136.41|1136.91|1136.41|1135.26|1134.76|0
1650889200000|2022-04-25 12:20:00|1136.96|1136.46|1137.36|1136.86|1137.51|1137.01|1136.91|1136.41|0
1650889500000|2022-04-25 12:25:00|1137.41|1136.91|1136.81|1136.31|1137.71|1137.21|1136.46|1135.96|4
1650889800000|2022-04-25 12:30:00|1136.86|1136.36|1137.61|1137.11|1137.81|1137.31|1136.81|1136.31|10
1650890100000|2022-04-25 12:35:00|1137.31|1136.81|1137.81|1137.31|1138.06|1137.56|1137.26|1136.76|3
1650890400000|2022-04-25 12:40:00|1137.86|1137.36|1137.91|1137.41|1138.26|1137.76|1137.71|1137.21|11
1650890700000|2022-04-25 12:45:00|1138.01|1137.51|1138.61|1138.11|1139.81|1139.31|1137.71|1137.21|24
1650891000000|2022-04-25 12:50:00|1138.56|1138.06|1139.01|1138.51|1139.06|1138.56|1138.06|1137.56|0
1650891300000|2022-04-25 12:55:00|1139.06|1138.56|1139.91|1139.41|1140.11|1139.61|1139.06|1138.56|6
1650891600000|2022-04-25 13:00:00|1139.86|1139.36|1140.21|1139.71|1140.21|1139.71|1139.81|1139.31|0
1650891900000|2022-04-25 13:05:00|1140.26|1139.76|1137.71|1137.21|1141.06|1140.56|1137.56|1137.06|16
1650892200000|2022-04-25 13:10:00|1137.66|1137.16|1135.61|1135.11|1137.66|1137.16|1135.46|1134.96|0
1650892500000|2022-04-25 13:15:00|1135.56|1135.06|1136.21|1135.71|1136.26|1135.76|1134.66|1134.16|0
1650892800000|2022-04-25 13:20:00|1136.26|1135.76|1136.66|1136.16|1137.26|1136.76|1136.16|1135.66|28
1650893100000|2022-04-25 13:25:00|1136.61|1136.11|1135.36|1134.86|1137.76|1137.26|1133.66|1133.16|27
1650893400000|2022-04-25 13:30:00|1135.41|1134.91|1133.41|1132.91|1137.31|1136.81|1131.16|1130.66|32
1650893700000|2022-04-25 13:35:00|1133.46|1132.96|1135.11|1134.61|1138.36|1137.86|1133.26|1132.76|17
1650894000000|2022-04-25 13:40:00|1135.16|1134.66|1136.51|1136.01|1138.26|1137.76|1135.16|1134.66|31
1650894300000|2022-04-25 13:45:00|1136.46|1135.96|1138.11|1137.61|1139.21|1138.71|1136.06|1135.56|8
1650894600000|2022-04-25 13:50:00|1138.71|1138.21|1136.41|1135.91|1139.31|1138.81|1136.41|1135.91|23
1650894900000|2022-04-25 13:55:00|1136.31|1135.81|1135.01|1134.51|1136.86|1136.36|1135.01|1134.51|13
1650895200000|2022-04-25 14:00:00|1135.06|1134.56|1133.81|1133.31|1135.56|1135.06|1133.41|1132.91|9
1650895500000|2022-04-25 14:05:00|1133.76|1133.26|1132.51|1132.01|1134.01|1133.51|1131.66|1131.16|24
1650895800000|2022-04-25 14:10:00|1132.67|1132.17|1132.32|1131.82|1135.77|1135.27|1130.17|1129.67|20
1650896100000|2022-04-25 14:15:00|1132.37|1131.87|1135.03|1132.53|1135.04|1134.02|1132.37|1131.87|7
1650896400000|2022-04-25 14:20:00|1135.08|1132.58|1136.96|1134.46|1136.98|1134.48|1133.63|1131.13|0
1650896700000|2022-04-25 14:25:00|1137.01|1134.51|1136.78|1134.28|1138|1135.5|1136.78|1134.28|296
1650897000000|2022-04-25 14:30:00|1136.76|1134.26|1139.21|1136.71|1139.59|1137.09|1136.76|1134.26|0
1650897300000|2022-04-25 14:35:00|1139.29|1136.79|1137.59|1135.09|1139.73|1137.23|1137.59|1135.09|0
1650897600000|2022-04-25 14:40:00|1137.57|1135.07|1136.85|1134.35|1137.83|1135.33|1136.26|1133.76|0
1650897900000|2022-04-25 14:45:00|1136.83|1134.33|1137.42|1134.92|1137.48|1134.98|1136.4|1133.9|0
1650898200000|2022-04-25 14:50:00|1137.35|1134.85|1134.72|1132.22|1137.35|1134.85|1134.67|1132.17|0
1650898500000|2022-04-25 14:55:00|1134.76|1132.26|1132.52|1130.02|1134.96|1132.46|1132.47|1129.97|0
1650898800000|2022-04-25 15:00:00|1132.54|1130.04|1133.06|1130.56|1133.5|1131|1132|1129.5|0
1650899100000|2022-04-25 15:05:00|1133.04|1130.54|1132.32|1129.82|1133.42|1130.92|1132.23|1129.73|0
1650899400000|2022-04-25 15:10:00|1132.29|1129.79|1132.87|1130.37|1134.2|1131.7|1131.75|1129.25|0
1650899700000|2022-04-25 15:15:00|1132.88|1130.38|1132.93|1130.43|1133.18|1130.68|1131.41|1128.91|0
1650900000000|2022-04-25 15:20:00|1132.91|1130.41|1133.97|1131.47|1134.4|1131.9|1132.89|1130.39|0
1650900300000|2022-04-25 15:25:00|1134.02|1131.52|1132.27|1129.77|1135.31|1132.81|1131.7|1129.2|0
1650900600000|2022-04-25 15:30:00|1132.56|1130.06|1131.7|1129.2|1133.11|1130.61|1130.78|1128.28|0
1650900900000|2022-04-25 15:35:00|1131.84|1129.34|1131.59|1129.09|1133.79|1131.29|1131.09|1128.59|0
1650901200000|2022-04-25 15:40:00|1131.58|1129.08|1130.34|1127.84|1131.88|1129.38|1130.3|1127.8|0
1650901500000|2022-04-25 15:45:00|1130.3|1127.8|1129.68|1127.18|1130.32|1127.82|1129.64|1127.14|0
1650901800000|2022-04-25 15:50:00|1129.66|1127.16|1130.27|1127.77|1130.75|1128.25|1129.59|1127.09|0
1650902100000|2022-04-25 15:55:00|1130.25|1127.75|1131.54|1129.04|1131.57|1129.07|1129.87|1127.37|0
1650902400000|2022-04-25 16:00:00|1131.55|1129.05|1131.14|1128.64|1131.72|1129.22|1130.53|1128.03|0
1650902700000|2022-04-25 16:05:00|1131.12|1128.62|1133.09|1130.59|1133.88|1131.38|1131.09|1128.59|0
1650903000000|2022-04-25 16:10:00|1133.13|1130.63|1133.31|1130.81|1134.01|1131.51|1132.75|1130.25|0
1650903300000|2022-04-25 16:15:00|1133.29|1130.79|1132.75|1130.25|1134.35|1131.85|1132.47|1129.97|0
1650903600000|2022-04-25 16:20:00|1132.79|1130.29|1134.78|1132.28|1134.78|1132.28|1132.79|1130.29|0
1650903900000|2022-04-25 16:25:00|1134.83|1132.33|1133.65|1131.15|1135.37|1132.87|1133.52|1131.02|0
1650904200000|2022-04-25 16:30:00|1133.64|1131.14|1134.45|1131.95|1135.19|1132.69|1133.24|1130.74|0
1650904500000|2022-04-25 16:35:00|1134.44|1131.94|1134.66|1132.16|1135.89|1133.39|1134.38|1131.88|0
1650904800000|2022-04-25 16:40:00|1134.64|1132.14|1133.77|1131.27|1135.03|1132.53|1133.77|1131.27|0
1650905100000|2022-04-25 16:45:00|1133.81|1131.31|1135.9|1133.4|1136.15|1133.65|1133.63|1131.13|0
1650905400000|2022-04-25 16:50:00|1135.92|1133.42|1134.17|1131.67|1136.37|1133.87|1134.15|1131.65|0
1650905700000|2022-04-25 16:55:00|1134.15|1131.65|1134.49|1131.99|1134.74|1132.24|1133.74|1131.24|0
1650906000000|2022-04-25 17:00:00|1134.45|1131.95|1133|1130.5|1135.21|1132.71|1132.7|1130.2|0
1650906300000|2022-04-25 17:05:00|1133.03|1130.53|1135.12|1132.62|1135.12|1132.62|1132.83|1130.33|0
1650906600000|2022-04-25 17:10:00|1135.17|1132.67|1136.55|1134.05|1136.55|1134.05|1134.88|1132.38|0
1650906900000|2022-04-25 17:15:00|1136.57|1134.07|1136.69|1134.19|1137.71|1135.21|1136.28|1133.78|0
1650907200000|2022-04-25 17:20:00|1136.67|1134.17|1136.87|1134.37|1137.12|1134.62|1136.26|1133.76|0
1650907500000|2022-04-25 17:25:00|1136.91|1134.41|1136.74|1134.24|1137.55|1135.05|1135.67|1133.17|0
1650907800000|2022-04-25 17:30:00|1136.76|1134.26|1135.8|1133.3|1137.66|1135.16|1135.44|1132.94|0
1650908100000|2022-04-25 17:35:00|1135.81|1133.31|1135.37|1132.87|1136.02|1133.52|1134.85|1132.35|0
1650908400000|2022-04-25 17:40:00|1135.4|1132.9|1136.19|1133.69|1137.05|1134.55|1135.31|1132.81|0
1650908700000|2022-04-25 17:45:00|1136.24|1133.74|1136.83|1134.33|1136.89|1134.39|1135.72|1133.22|0
1650909000000|2022-04-25 17:50:00|1136.85|1134.35|1136.62|1134.12|1137.16|1134.66|1135.28|1132.78|0
1650909300000|2022-04-25 17:55:00|1136.58|1134.08|1135.94|1133.44|1136.62|1134.12|1135.47|1132.97|0
1650909600000|2022-04-25 18:00:00|1135.96|1133.46|1134.74|1132.24|1136.23|1133.73|1134.69|1132.19|0
1650909900000|2022-04-25 18:05:00|1134.78|1132.28|1137.25|1134.75|1137.5|1135|1134.76|1132.26|0
1650910200000|2022-04-25 18:10:00|1137.28|1134.78|1137.28|1134.78|1137.8|1135.3|1136.06|1133.56|0
1650910500000|2022-04-25 18:15:00|1137.26|1134.76|1138.35|1135.85|1138.84|1136.34|1137.1|1134.6|0
1650910800000|2022-04-25 18:20:00|1138.39|1135.89|1139.54|1137.04|1139.73|1137.23|1137.87|1135.37|0
1650911100000|2022-04-25 18:25:00|1139.55|1137.05|1140.56|1138.06|1140.61|1138.11|1139.2|1136.7|0
1650911400000|2022-04-25 18:30:00|1140.55|1138.05|1140.65|1138.15|1141.04|1138.54|1140.25|1137.75|0
1650911700000|2022-04-25 18:35:00|1140.64|1138.14|1139.79|1137.29|1140.88|1138.38|1139.77|1137.27|0
1650912000000|2022-04-25 18:40:00|1139.77|1137.27|1139.61|1137.11|1140.5|1138|1139.34|1136.84|0
1650912300000|2022-04-25 18:45:00|1139.62|1137.12|1141.6|1139.1|1141.79|1139.29|1139.27|1136.77|0
1650912600000|2022-04-25 18:50:00|1141.61|1139.11|1142.42|1139.92|1142.43|1139.93|1141.31|1138.81|0
1650912900000|2022-04-25 18:55:00|1142.43|1139.93|1139.96|1137.46|1142.58|1140.08|1139.95|1137.45|0
1650913200000|2022-04-25 19:00:00|1139.95|1137.45|1138.48|1135.98|1140.41|1137.91|1137.78|1135.28|0
1650913500000|2022-04-25 19:05:00|1138.5|1136|1138.39|1135.89|1138.87|1136.37|1137.64|1135.14|0
1650913800000|2022-04-25 19:10:00|1138.41|1135.91|1139.23|1136.73|1139.36|1136.86|1138.35|1135.85|0
1650914100000|2022-04-25 19:15:00|1139.25|1136.75|1141.06|1138.56|1141.07|1138.57|1139.25|1136.75|0
1650914400000|2022-04-25 19:20:00|1141.04|1138.54|1142.7|1140.2|1142.93|1140.43|1141.04|1138.54|0
1650914700000|2022-04-25 19:25:00|1142.72|1140.22|1142.99|1140.49|1143.22|1140.72|1141.11|1138.61|0
1650915000000|2022-04-25 19:30:00|1142.97|1140.47|1143.09|1140.59|1143.49|1140.99|1142.43|1139.93|0
1650915300000|2022-04-25 19:35:00|1143.06|1140.56|1144.31|1141.81|1144.52|1142.02|1142.84|1140.34|0
1650915600000|2022-04-25 19:40:00|1144.33|1141.83|1144.44|1141.94|1144.81|1142.31|1142.61|1140.11|0
1650915900000|2022-04-25 19:45:00|1144.52|1142.02|1143.61|1141.11|1145.12|1142.62|1143.13|1140.63|0
1650916200000|2022-04-25 19:50:00|1143.47|1140.97|1144.94|1142.44|1145.24|1142.74|1142.79|1140.29|0
1650916500000|2022-04-25 19:55:00|1144.95|1142.45|1144.17|1141.67|1145.04|1142.54|1143.79|1141.29|0
1650916800000|2022-04-25 20:00:00|1143.92|1141.42|1144.14|1141.64|1144.58|1142.08|1143.19|1140.69|0
1650917100000|2022-04-25 20:05:00|1144.13|1141.63|1143.77|1141.27|1144.22|1141.72|1143.56|1141.06|0
1650917400000|2022-04-25 20:10:00|1143.73|1141.23|1143.19|1140.69|1143.92|1141.42|1143.14|1140.64|0
1650917700000|2022-04-25 20:15:00|1143.17|1140.67|1143.63|1141.13|1143.82|1141.32|1142.95|1140.45|0
1650918000000|2022-04-25 20:20:00|1143.64|1141.14|1143.73|1141.23|1143.87|1141.37|1143.51|1141.01|0
1650918300000|2022-04-25 20:25:00|1143.74|1141.24|1143.92|1141.42|1144.04|1141.54|1143.73|1141.23|0
1650918600000|2022-04-25 20:30:00|1143.93|1141.43|1143.68|1141.18|1143.99|1141.49|1143.46|1140.96|0
1650918900000|2022-04-25 20:35:00|1143.67|1141.17|1144.04|1141.54|1144.04|1141.54|1143.56|1141.06|0
1650919200000|2022-04-25 20:40:00|1144.03|1141.53|1143.92|1141.42|1144.19|1141.69|1143.82|1141.32|0
1650919500000|2022-04-25 20:45:00|1143.93|1141.43|1144.09|1141.59|1144.19|1141.69|1143.92|1141.42|0
1650919800000|2022-04-25 20:50:00|1144.07|1141.57|1144.26|1141.76|1144.26|1141.76|1143.99|1141.49|0
1650920100000|2022-04-25 20:55:00|1144.25|1141.75|1144.14|1141.64|1144.26|1141.76|1144.04|1141.54|0
1650920400000|2022-04-25 21:00:00|1141.64|1139.14|1141.53|1139.03|1141.66|1139.16|1141.53|1139.03|0
1650920700000|2022-04-25 21:05:00|1141.55|1139.05|1141.43|1138.93|1141.6|1139.1|1141.43|1138.93|0
1650921000000|2022-04-25 21:10:00|1141.42|1138.92|1141.36|1138.86|1141.43|1138.93|1141.34|1138.84|0
1650921300000|2022-04-25 21:15:00|1141.34|1138.84|1141.36|1138.86|1141.38|1138.88|1141.34|1138.84|0
1650921600000|2022-04-25 21:20:00|1141.34|1138.84|1141.47|1138.97|1141.47|1138.97|1141.32|1138.82|0
1650921900000|2022-04-25 21:25:00|1141.49|1138.99|1141.51|1139.01|1141.51|1139.01|1141.49|1138.99|0
1650922200000|2022-04-25 21:30:00|1141.45|1138.95|1141.4|1138.9|1141.47|1138.97|1141.38|1138.88|0
1650922500000|2022-04-25 21:35:00|1141.41|1138.91|1141.45|1138.95|1141.49|1138.99|1141.41|1138.91|0
1650922800000|2022-04-25 21:40:00|1141.4|1138.9|1141.45|1138.95|1141.47|1138.97|1141.4|1138.9|0
1650923100000|2022-04-25 21:45:00|1141.47|1138.97|1141.45|1138.95|1141.49|1138.99|1141.45|1138.95|0
1650923400000|2022-04-25 21:50:00|1141.47|1138.97|1141.45|1138.95|1141.47|1138.97|1141.45|1138.95|0
1650923700000|2022-04-25 21:55:00|1141.47|1138.97|1141.43|1138.93|1141.47|1138.97|1141.4|1138.9|0
1650924000000|2022-04-25 22:00:00|1143.88|1141.38|1142.94|1140.44|1144.07|1141.57|1142.94|1140.44|0
1650924300000|2022-04-25 22:05:00|1142.92|1140.42|1143.04|1140.54|1143.19|1140.69|1142.87|1140.37|0
1650924600000|2022-04-25 22:10:00|1143.05|1140.55|1143.04|1140.54|1143.36|1140.86|1142.97|1140.47|0
1650924900000|2022-04-25 22:15:00|1143.05|1140.55|1142.92|1140.42|1143.17|1140.67|1142.87|1140.37|0
1650925200000|2022-04-25 22:20:00|1142.93|1140.43|1143|1140.5|1143.09|1140.59|1142.87|1140.37|0
1650925500000|2022-04-25 22:25:00|1142.99|1140.49|1143.22|1140.72|1143.29|1140.79|1142.95|1140.45|0
1650925800000|2022-04-25 22:30:00|1143.21|1140.71|1143.31|1140.81|1143.36|1140.86|1142.92|1140.42|0
1650926100000|2022-04-25 22:35:00|1143.29|1140.79|1143.29|1140.79|1143.31|1140.81|1143.04|1140.54|0
1650926400000|2022-04-25 22:40:00|1143.28|1140.78|1143.04|1140.54|1143.28|1140.78|1142.92|1140.42|0
1650926700000|2022-04-25 22:45:00|1143|1140.5|1143.34|1140.84|1143.34|1140.84|1142.92|1140.42|0
1650927000000|2022-04-25 22:50:00|1143.35|1140.85|1143.88|1141.38|1144|1141.5|1143.35|1140.85|0
1650927300000|2022-04-25 22:55:00|1143.87|1141.37|1143.88|1141.38|1143.95|1141.45|1143.66|1141.16|0
1650927600000|2022-04-25 23:00:00|1143.89|1141.39|1143.93|1141.43|1144.08|1141.58|1143.81|1141.31|0
1650927900000|2022-04-25 23:05:00|1143.92|1141.42|1143.98|1141.48|1144.08|1141.58|1143.81|1141.31|0
1650928200000|2022-04-25 23:10:00|1143.97|1141.47|1144.25|1141.75|1144.25|1141.75|1143.93|1141.43|0
1650928500000|2022-04-25 23:15:00|1141.8|1139.3|1141.76|1139.26|1141.89|1139.39|1141.76|1139.26|0
1650928800000|2022-04-25 23:20:00|1141.81|1139.31|1141.76|1139.26|1141.81|1139.31|1141.63|1139.13|0
1650929100000|2022-04-25 23:25:00|1141.7|1139.2|1141.61|1139.11|1141.85|1139.35|1141.57|1139.07|0
1650929400000|2022-04-25 23:30:00|1144.04|1141.54|1143.81|1141.31|1144.08|1141.58|1143.76|1141.26|0
1650929700000|2022-04-25 23:35:00|1143.8|1141.3|1143.76|1141.26|1143.81|1141.31|1143.71|1141.21|0
1650930000000|2022-04-25 23:40:00|1143.74|1141.24|1143.76|1141.26|1143.81|1141.31|1143.71|1141.21|0
1650930300000|2022-04-25 23:45:00|1143.75|1141.25|1143.76|1141.26|1143.76|1141.26|1143.49|1140.99|0
1650930600000|2022-04-25 23:50:00|1143.74|1141.24|1143.49|1140.99|1143.81|1141.31|1143.44|1140.94|0
1650930900000|2022-04-25 23:55:00|1143.47|1140.97|1143.56|1141.06|1143.66|1141.16|1143.34|1140.84|0
1650931200000|2022-04-26 00:00:00|1143.55|1141.05|1143.25|1140.75|1143.66|1141.16|1143.13|1140.63|0
1650931500000|2022-04-26 00:05:00|1143.29|1140.79|1143.2|1140.7|1143.66|1141.16|1143.08|1140.58|0
1650931800000|2022-04-26 00:10:00|1143.18|1140.68|1142.87|1140.37|1143.49|1140.99|1142.87|1140.37|0
1650932100000|2022-04-26 00:15:00|1142.85|1140.35|1142.38|1139.88|1143.03|1140.53|1142.04|1139.54|0
1650932400000|2022-04-26 00:20:00|1142.36|1139.86|1142.6|1140.1|1143.14|1140.64|1142.27|1139.77|0
1650932700000|2022-04-26 00:25:00|1142.63|1140.13|1142.73|1140.23|1142.96|1140.46|1142.5|1140|0
1650933000000|2022-04-26 00:30:00|1142.74|1140.24|1142.71|1140.21|1143.14|1140.64|1142.29|1139.79|0
1650933300000|2022-04-26 00:35:00|1142.74|1140.24|1143.14|1140.64|1143.36|1140.86|1142.74|1140.24|0
1650933600000|2022-04-26 00:40:00|1143.13|1140.63|1142.96|1140.46|1143.15|1140.65|1142.53|1140.03|0
1650933900000|2022-04-26 00:45:00|1142.95|1140.45|1142.96|1140.46|1143.18|1140.68|1142.75|1140.25|0
1650934200000|2022-04-26 00:50:00|1142.97|1140.47|1142.98|1140.48|1142.98|1140.48|1142.74|1140.24|0
1650934500000|2022-04-26 00:55:00|1143.04|1140.54|1143.55|1141.05|1143.66|1141.16|1142.97|1140.47|0
1650934800000|2022-04-26 01:00:00|1143.54|1141.04|1143.88|1141.38|1143.88|1141.38|1143.43|1140.93|0
1650935100000|2022-04-26 01:05:00|1143.87|1141.37|1144.5|1142|1144.5|1142|1143.66|1141.16|0
1650935400000|2022-04-26 01:10:00|1144.52|1142.02|1144.29|1141.79|1144.7|1142.2|1144.28|1141.78|0
1650935700000|2022-04-26 01:15:00|1144.28|1141.78|1144.05|1141.55|1144.5|1142|1143.85|1141.35|0
1650936000000|2022-04-26 01:20:00|1144.03|1141.53|1143.4|1140.9|1144.06|1141.56|1143.4|1140.9|0
1650936300000|2022-04-26 01:25:00|1143.41|1140.91|1143.43|1140.93|1143.87|1141.37|1143.19|1140.69|0
1650936600000|2022-04-26 01:30:00|1143.44|1140.94|1143.86|1141.36|1143.86|1141.36|1143.21|1140.71|0
1650936900000|2022-04-26 01:35:00|1143.85|1141.35|1144.08|1141.58|1144.28|1141.78|1143.85|1141.35|0
1650937200000|2022-04-26 01:40:00|1144.09|1141.59|1143.87|1141.37|1144.55|1142.05|1143.87|1141.37|0
1650937500000|2022-04-26 01:45:00|1143.88|1141.38|1143.19|1140.69|1143.88|1141.38|1142.74|1140.24|0
1650937800000|2022-04-26 01:50:00|1143.2|1140.7|1143.61|1141.11|1143.62|1141.12|1142.86|1140.36|0
1650938100000|2022-04-26 01:55:00|1143.6|1141.1|1143.92|1141.42|1143.92|1141.42|1143.57|1141.07|0
1650938400000|2022-04-26 02:00:00|1143.9|1141.4|1144.24|1141.74|1144.25|1141.75|1143.59|1141.09|0
1650938700000|2022-04-26 02:05:00|1144.25|1141.75|1144.46|1141.96|1144.93|1142.43|1144.24|1141.74|0
1650939000000|2022-04-26 02:10:00|1144.45|1141.95|1144.34|1141.84|1144.45|1141.95|1144.22|1141.72|0
1650939300000|2022-04-26 02:15:00|1144.36|1141.86|1144.67|1142.17|1144.67|1142.17|1143.99|1141.49|0
1650939600000|2022-04-26 02:20:00|1144.64|1142.14|1145.25|1142.75|1145.36|1142.86|1144.44|1141.94|0
1650939900000|2022-04-26 02:25:00|1145.28|1142.78|1145.37|1142.87|1145.59|1143.09|1145.14|1142.64|0
1650940200000|2022-04-26 02:30:00|1145.38|1142.88|1145.25|1142.75|1145.59|1143.09|1145.15|1142.65|0
1650940500000|2022-04-26 02:35:00|1145.26|1142.76|1145.16|1142.66|1145.38|1142.88|1145.05|1142.55|0
1650940800000|2022-04-26 02:40:00|1145.17|1142.67|1146.26|1143.76|1146.37|1143.87|1145.16|1142.66|0
1650941100000|2022-04-26 02:45:00|1146.21|1143.71|1146.48|1143.98|1146.48|1143.98|1146.04|1143.54|0
1650941400000|2022-04-26 02:50:00|1146.46|1143.96|1146.48|1143.98|1146.48|1143.98|1146.26|1143.76|0
1650941700000|2022-04-26 02:55:00|1146.47|1143.97|1146.26|1143.76|1146.48|1143.98|1146.26|1143.76|0
1650942000000|2022-04-26 03:00:00|1146.29|1143.79|1146.71|1144.21|1146.81|1144.31|1146.26|1143.76|0
1650942300000|2022-04-26 03:05:00|1146.7|1144.2|1146.71|1144.21|1146.91|1144.41|1146.48|1143.98|0
1650942600000|2022-04-26 03:10:00|1146.7|1144.2|1146.71|1144.21|1146.71|1144.21|1146.48|1143.98|0
1650942900000|2022-04-26 03:15:00|1146.74|1144.24|1146.81|1144.31|1147.17|1144.67|1146.68|1144.18|0
1650943200000|2022-04-26 03:20:00|1146.83|1144.33|1147.35|1144.85|1147.57|1145.07|1146.68|1144.18|0
1650943500000|2022-04-26 03:25:00|1147.34|1144.84|1147.37|1144.87|1147.58|1145.08|1147.34|1144.84|0
1650943800000|2022-04-26 03:30:00|1147.38|1144.88|1147.15|1144.65|1147.6|1145.1|1147.14|1144.64|0
1650944100000|2022-04-26 03:35:00|1147.18|1144.68|1147.35|1144.85|1147.61|1145.11|1147.14|1144.64|0
1650944400000|2022-04-26 03:40:00|1147.29|1144.79|1147.13|1144.63|1147.34|1144.84|1146.92|1144.42|0
1650944700000|2022-04-26 03:45:00|1147.12|1144.62|1147.13|1144.63|1147.35|1144.85|1146.91|1144.41|0
1650945000000|2022-04-26 03:50:00|1147.19|1144.69|1147.24|1144.74|1147.35|1144.85|1147.12|1144.62|0
1650945300000|2022-04-26 03:55:00|1147.23|1144.73|1147.16|1144.66|1147.35|1144.85|1147.13|1144.63|0
1650945600000|2022-04-26 04:00:00|1147.19|1144.69|1147.38|1144.88|1147.59|1145.09|1147.15|1144.65|0
1650945900000|2022-04-26 04:05:00|1147.41|1144.91|1147.12|1144.62|1147.57|1145.07|1147.12|1144.62|0
1650946200000|2022-04-26 04:10:00|1147.07|1144.57|1147.34|1144.84|1147.35|1144.85|1146.89|1144.39|0
1650946500000|2022-04-26 04:15:00|1144.59|1142.09|1144.59|1142.09|1144.59|1142.09|1144.59|1142.09|0
1650946800000|2022-04-26 04:20:00|1144.38|1141.88|1144.59|1142.09|1144.59|1142.09|1144.38|1141.88|0
1650947100000|2022-04-26 04:25:00|1144.58|1142.08|1144.58|1142.08|1144.59|1142.09|1144.58|1142.08|0
1650947400000|2022-04-26 04:30:00|1147.12|1144.62|1147.54|1145.04|1147.54|1145.04|1147.11|1144.61|0
1650947700000|2022-04-26 04:35:00|1147.51|1145.01|1147.33|1144.83|1147.54|1145.04|1147.11|1144.61|0
1650948000000|2022-04-26 04:40:00|1147.34|1144.84|1147.14|1144.64|1147.55|1145.05|1146.93|1144.43|0
1650948300000|2022-04-26 04:45:00|1147.13|1144.63|1147.76|1145.26|1147.76|1145.26|1147.13|1144.63|0
1650948600000|2022-04-26 04:50:00|1147.73|1145.23|1147.56|1145.06|1147.73|1145.23|1147.34|1144.84|0
1650948900000|2022-04-26 04:55:00|1147.61|1145.11|1147.56|1145.06|1147.76|1145.26|1147.35|1144.85|0
1650949200000|2022-04-26 05:00:00|1147.55|1145.05|1147.56|1145.06|1147.78|1145.28|1147.53|1145.03|0
1650949500000|2022-04-26 05:05:00|1147.55|1145.05|1146.4|1143.9|1147.55|1145.05|1146.19|1143.69|0
1650949800000|2022-04-26 05:10:00|1146.39|1143.89|1146.41|1143.91|1146.89|1144.39|1146.39|1143.89|0
1650950100000|2022-04-26 05:15:00|1146.4|1143.9|1146.16|1143.66|1146.82|1144.32|1146.14|1143.64|0
1650950400000|2022-04-26 05:20:00|1146.15|1143.65|1146.18|1143.68|1146.71|1144.21|1146.15|1143.65|0
1650950700000|2022-04-26 05:25:00|1146.13|1143.63|1146.18|1143.68|1146.21|1143.71|1145.86|1143.36|0
1650951000000|2022-04-26 05:30:00|1146.19|1143.69|1146.62|1144.12|1146.86|1144.36|1146.18|1143.68|0
1650951300000|2022-04-26 05:35:00|1146.63|1144.13|1146.52|1144.02|1146.84|1144.34|1146.4|1143.9|0
1650951600000|2022-04-26 05:40:00|1146.53|1144.03|1146.87|1144.37|1146.87|1144.37|1146.53|1144.03|0
1650951900000|2022-04-26 05:45:00|1146.88|1144.38|1147.1|1144.6|1147.2|1144.7|1146.87|1144.37|0
1650952200000|2022-04-26 05:50:00|1147.09|1144.59|1148.2|1145.7|1148.2|1145.7|1147.09|1144.59|0
1650952500000|2022-04-26 05:55:00|1148.19|1145.69|1146.66|1144.16|1148.19|1145.69|1146.66|1144.16|0
1650952800000|2022-04-26 06:00:00|1146.61|1144.11|1146.38|1143.88|1147.74|1145.24|1145.53|1143.03|0
1650953100000|2022-04-26 06:05:00|1146.32|1143.82|1145.69|1143.19|1146.32|1143.82|1145.04|1142.54|0
1650953400000|2022-04-26 06:10:00|1145.68|1143.18|1145.24|1142.74|1146.36|1143.86|1145.11|1142.61|0
1650953700000|2022-04-26 06:15:00|1145.23|1142.73|1144.99|1142.49|1145.24|1142.74|1143.89|1141.39|0
1650954000000|2022-04-26 06:20:00|1144.94|1142.44|1144.34|1141.84|1144.94|1142.44|1144.12|1141.62|0
1650954300000|2022-04-26 06:25:00|1144.35|1141.85|1144.79|1142.29|1144.79|1142.29|1144.15|1141.65|0
1650954600000|2022-04-26 06:30:00|1144.78|1142.28|1143.91|1141.41|1145.67|1143.17|1143.91|1141.41|0
1650954900000|2022-04-26 06:35:00|1143.96|1141.46|1144.35|1141.85|1144.57|1142.07|1143.69|1141.19|0
1650955200000|2022-04-26 06:40:00|1144.36|1141.86|1143.7|1141.2|1144.61|1142.11|1143.58|1141.08|0
1650955500000|2022-04-26 06:45:00|1143.69|1141.19|1144.37|1141.87|1144.38|1141.88|1142.78|1140.28|0
1650955800000|2022-04-26 06:50:00|1144.38|1141.88|1144.82|1142.32|1145.03|1142.53|1143.92|1141.42|0
1650956100000|2022-04-26 06:55:00|1144.81|1142.31|1146.07|1143.57|1146.07|1143.57|1144.35|1141.85|0
1650956400000|2022-04-26 07:00:00|1145.96|1143.46|1147.87|1147.37|1147.87|1147.37|1143|1140.5|1
1650956700000|2022-04-26 07:05:00|1147.92|1147.42|1142.52|1142.02|1148.02|1147.52|1142.27|1141.77|2
1650957000000|2022-04-26 07:10:00|1142.42|1141.92|1136.77|1136.27|1142.52|1142.02|1136.42|1135.92|0
1650957300000|2022-04-26 07:15:00|1136.32|1135.82|1133.57|1133.07|1136.42|1135.92|1133.37|1132.87|1
1650957600000|2022-04-26 07:20:00|1133.62|1133.12|1135.37|1134.87|1135.87|1135.37|1132.47|1131.97|15
1650957900000|2022-04-26 07:25:00|1135.42|1134.92|1132.47|1131.97|1135.77|1135.27|1131.77|1131.27|34
1650958200000|2022-04-26 07:30:00|1132.42|1131.92|1134.32|1133.82|1134.32|1133.82|1132.07|1131.57|0
1650958500000|2022-04-26 07:35:00|1134.37|1133.87|1135.72|1135.22|1135.72|1135.22|1134.37|1133.87|4
1650958800000|2022-04-26 07:40:00|1135.77|1135.27|1133.52|1133.02|1136.12|1135.62|1133.42|1132.92|69
1650959100000|2022-04-26 07:45:00|1133.57|1133.07|1133.82|1133.32|1134.32|1133.82|1133.57|1133.07|0
1650959400000|2022-04-26 07:50:00|1133.77|1133.27|1131.9|1131.4|1134.62|1134.12|1131.9|1131.4|0
1650959700000|2022-04-26 07:55:00|1131.85|1131.35|1131.85|1131.35|1132.4|1131.9|1131.25|1130.75|1
1650960000000|2022-04-26 08:00:00|1131.8|1131.3|1128.75|1128.25|1131.85|1131.35|1128.7|1128.2|0
1650960300000|2022-04-26 08:05:00|1128.8|1128.3|1128.55|1128.05|1129.15|1128.65|1127.6|1127.1|0
1650960600000|2022-04-26 08:10:00|1128.6|1128.1|1131.15|1130.65|1131.65|1131.15|1128.55|1128.05|20
1650960900000|2022-04-26 08:15:00|1131.2|1130.7|1133.1|1132.6|1133.1|1132.6|1131.15|1130.65|0
1650961200000|2022-04-26 08:20:00|1133.2|1132.7|1132.8|1132.3|1133.6|1133.1|1131.75|1131.25|23
1650961500000|2022-04-26 08:25:00|1132.75|1132.25|1132.5|1132|1133.6|1133.1|1132.2|1131.7|72
1650961800000|2022-04-26 08:30:00|1132.45|1131.95|1132|1131.5|1132.45|1131.95|1131.45|1130.95|0
1650962100000|2022-04-26 08:35:00|1132.05|1131.55|1132.85|1132.35|1132.9|1132.4|1132.05|1131.55|1
1650962400000|2022-04-26 08:40:00|1132.9|1132.4|1134.35|1133.85|1136.05|1135.55|1132.9|1132.4|50
1650962700000|2022-04-26 08:45:00|1134.3|1133.8|1134.45|1133.95|1135.05|1134.55|1134.05|1133.55|0
1650963000000|2022-04-26 08:50:00|1134.4|1133.9|1134.7|1134.2|1134.9|1134.4|1133.55|1133.05|15
1650963300000|2022-04-26 08:55:00|1134.8|1134.3|1134.95|1134.45|1134.95|1134.45|1134.25|1133.75|1
1650963600000|2022-04-26 09:00:00|1135|1134.5|1134.1|1133.6|1135.1|1134.6|1134.1|1133.6|22
1650963900000|2022-04-26 09:05:00|1134.05|1133.55|1135.25|1134.75|1135.5|1135|1133.8|1133.3|18
1650964200000|2022-04-26 09:10:00|1135.3|1134.8|1135.35|1134.85|1135.75|1135.25|1135.1|1134.6|0
1650964500000|2022-04-26 09:15:00|1135.4|1134.9|1136.4|1135.9|1137.05|1136.55|1135.4|1134.9|7
1650964800000|2022-04-26 09:20:00|1136.35|1135.85|1136.15|1135.65|1136.95|1136.45|1135.95|1135.45|8
1650965100000|2022-04-26 09:25:00|1136.2|1135.7|1136.8|1136.3|1136.95|1136.45|1135.65|1135.15|8
1650965400000|2022-04-26 09:30:00|1136.75|1136.25|1136.75|1136.25|1137.3|1136.8|1136.35|1135.85|1
1650965700000|2022-04-26 09:35:00|1136.8|1136.3|1137.45|1136.95|1137.9|1137.4|1136.8|1136.3|1
1650966000000|2022-04-26 09:40:00|1137.4|1136.9|1136.9|1136.4|1137.4|1136.9|1136.75|1136.25|0
1650966300000|2022-04-26 09:45:00|1137|1136.5|1138.35|1137.85|1138.35|1137.85|1136.55|1136.05|5
1650966600000|2022-04-26 09:50:00|1138.3|1137.8|1138.55|1138.05|1139.15|1138.65|1137.75|1137.25|7
1650966900000|2022-04-26 09:55:00|1138.6|1138.1|1140|1139.5|1140.1|1139.6|1138.55|1138.05|11
1650967200000|2022-04-26 10:00:00|1139.95|1139.45|1139.8|1139.3|1140.45|1139.95|1139.6|1139.1|0
1650967500000|2022-04-26 10:05:00|1139.85|1139.35|1140.95|1140.45|1141.3|1140.8|1139.8|1139.3|0
1650967800000|2022-04-26 10:10:00|1140.8|1140.3|1140.15|1139.65|1141.15|1140.65|1140.15|1139.65|7
1650968100000|2022-04-26 10:15:00|1140.05|1139.55|1140.7|1140.2|1140.7|1140.2|1139.65|1139.15|8
1650968400000|2022-04-26 10:20:00|1140.85|1140.35|1141.3|1140.8|1141.6|1141.1|1140.6|1140.1|22
1650968700000|2022-04-26 10:25:00|1141.35|1140.85|1140.75|1140.25|1141.4|1140.9|1140.5|1140|2
1650969000000|2022-04-26 10:30:00|1140.7|1140.2|1141.8|1141.3|1142.4|1141.9|1140.65|1140.15|21
1650969300000|2022-04-26 10:35:00|1141.75|1141.25|1141.65|1141.15|1141.75|1141.25|1141.35|1140.85|1
1650969600000|2022-04-26 10:40:00|1141.6|1141.1|1141.7|1141.2|1141.85|1141.35|1141.35|1140.85|0
1650969900000|2022-04-26 10:45:00|1141.65|1141.15|1140.85|1140.35|1141.75|1141.25|1140.65|1140.15|1
1650970200000|2022-04-26 10:50:00|1140.9|1140.4|1140.75|1140.25|1141.1|1140.6|1140.05|1139.55|0
1650970500000|2022-04-26 10:55:00|1140.85|1140.35|1142.35|1141.85|1142.4|1141.9|1140.85|1140.35|1
1650970800000|2022-04-26 11:00:00|1142.3|1141.8|1141.45|1140.95|1142.3|1141.8|1141.1|1140.6|3
1650971100000|2022-04-26 11:05:00|1141.4|1140.9|1141.2|1140.7|1141.4|1140.9|1140.65|1140.15|9
1650971400000|2022-04-26 11:10:00|1141.1|1140.6|1140.8|1140.3|1141.2|1140.7|1140.6|1140.1|0
1650971700000|2022-04-26 11:15:00|1140.95|1140.45|1142.45|1141.95|1142.55|1142.05|1140.95|1140.45|14
1650972000000|2022-04-26 11:20:00|1142.35|1141.85|1141.4|1140.9|1142.5|1142|1141.15|1140.65|9
1650972300000|2022-04-26 11:25:00|1141.35|1140.85|1141.8|1141.3|1142.1|1141.6|1141.25|1140.75|0
1650972600000|2022-04-26 11:30:00|1141.85|1141.35|1142.2|1141.7|1142.4|1141.9|1141.85|1141.35|0
1650972900000|2022-04-26 11:35:00|1142.15|1141.65|1141.9|1141.4|1142.6|1142.1|1141.9|1141.4|19
1650973200000|2022-04-26 11:40:00|1142.07|1141.57|1141.22|1140.72|1142.07|1141.57|1141.17|1140.67|1
1650973500000|2022-04-26 11:45:00|1141.27|1140.77|1141.82|1141.32|1142.47|1141.97|1141.12|1140.62|9
1650973800000|2022-04-26 11:50:00|1141.77|1141.27|1142.17|1141.67|1142.17|1141.67|1141.67|1141.17|0
1650974100000|2022-04-26 11:55:00|1142.22|1141.72|1141.22|1140.72|1142.32|1141.82|1141.02|1140.52|0
1650974400000|2022-04-26 12:00:00|1141.17|1140.67|1141.27|1140.77|1141.42|1140.92|1140.82|1140.32|0
1650974700000|2022-04-26 12:05:00|1141.22|1140.72|1141.32|1140.82|1141.32|1140.82|1140.77|1140.27|0
1650975000000|2022-04-26 12:10:00|1141.27|1140.77|1142.02|1141.52|1142.22|1141.72|1140.92|1140.42|0
1650975300000|2022-04-26 12:15:00|1142.07|1141.57|1141.92|1141.42|1142.22|1141.72|1140.72|1140.22|2
1650975600000|2022-04-26 12:20:00|1142.07|1141.57|1142.52|1142.02|1142.52|1142.02|1141.87|1141.37|0
1650975900000|2022-04-26 12:25:00|1142.62|1142.12|1140.27|1139.77|1142.67|1142.17|1140.22|1139.72|5
1650976200000|2022-04-26 12:30:00|1140.22|1139.72|1139.62|1139.12|1140.22|1139.72|1139.17|1138.67|0
1650976500000|2022-04-26 12:35:00|1139.72|1139.22|1139.22|1138.72|1140.62|1140.12|1138.27|1137.77|11
1650976800000|2022-04-26 12:40:00|1139.17|1138.67|1138.37|1137.87|1139.67|1139.17|1138.27|1137.77|0
1650977100000|2022-04-26 12:45:00|1138.32|1137.82|1138.22|1137.72|1138.52|1138.02|1137.92|1137.42|0
1650977400000|2022-04-26 12:50:00|1138.17|1137.67|1136.87|1136.37|1138.32|1137.82|1136.72|1136.22|10
1650977700000|2022-04-26 12:55:00|1136.82|1136.32|1137.67|1137.17|1137.77|1137.27|1136.47|1135.97|0
1650978000000|2022-04-26 13:00:00|1137.62|1137.12|1137.92|1137.42|1138.82|1138.32|1137.22|1136.72|22
1650978300000|2022-04-26 13:05:00|1137.97|1137.47|1137.47|1136.97|1138.52|1138.02|1137.47|1136.97|50
1650978600000|2022-04-26 13:10:00|1137.42|1136.92|1138.92|1138.42|1138.92|1138.42|1137.37|1136.87|68
1650978900000|2022-04-26 13:15:00|1138.87|1138.37|1139.32|1138.82|1139.72|1139.22|1138.87|1138.37|30
1650979200000|2022-04-26 13:20:00|1139.27|1138.77|1137.92|1137.42|1139.32|1138.82|1137.92|1137.42|4
1650979500000|2022-04-26 13:25:00|1137.97|1137.47|1138.87|1138.37|1138.97|1138.47|1137.92|1137.42|48
1650979800000|2022-04-26 13:30:00|1138.82|1138.32|1139.92|1139.42|1142.72|1142.22|1138.82|1138.32|12
1650980100000|2022-04-26 13:35:00|1139.77|1139.27|1141.32|1140.82|1141.52|1141.02|1138.02|1137.52|1
1650980400000|2022-04-26 13:40:00|1141.37|1140.87|1138.52|1138.02|1142.02|1141.52|1137.97|1137.47|18
1650980700000|2022-04-26 13:45:00|1138.57|1138.07|1138.92|1138.42|1140.72|1140.22|1137.52|1137.02|0
1650981000000|2022-04-26 13:50:00|1138.97|1138.47|1137.37|1136.87|1140.02|1139.52|1137.27|1136.77|3
1650981300000|2022-04-26 13:55:00|1137.47|1136.97|1139.32|1138.82|1139.57|1139.07|1137.42|1136.92|3
1650981600000|2022-04-26 14:00:00|1139.37|1138.87|1140.62|1140.12|1140.72|1140.22|1138.97|1138.47|3
1650981900000|2022-04-26 14:05:00|1140.67|1140.17|1141.82|1141.32|1141.92|1141.42|1140.22|1139.72|30
1650982200000|2022-04-26 14:10:00|1142.21|1141.71|1139.86|1139.36|1142.36|1141.86|1139.86|1139.36|16
1650982500000|2022-04-26 14:15:00|1139.81|1139.31|1140.25|1137.75|1140.25|1139.46|1137.71|1137.21|4
1650982800000|2022-04-26 14:20:00|1140.1|1137.6|1139.56|1137.06|1140.41|1137.91|1138.72|1136.22|0
1650983100000|2022-04-26 14:25:00|1139.55|1137.05|1140.75|1138.25|1140.77|1138.27|1138.77|1136.27|0
1650983400000|2022-04-26 14:30:00|1140.72|1138.22|1138.79|1136.29|1140.79|1138.29|1138.75|1136.25|0
1650983700000|2022-04-26 14:35:00|1138.77|1136.27|1137.48|1134.98|1140.41|1137.91|1137.26|1134.76|1373
1650984000000|2022-04-26 14:40:00|1137.53|1135.03|1136.24|1133.74|1138.11|1135.61|1135.89|1133.39|0
1650984300000|2022-04-26 14:45:00|1136.25|1133.75|1137.13|1134.63|1137.46|1134.96|1135.75|1133.25|0
1650984600000|2022-04-26 14:50:00|1137.12|1134.62|1136.22|1133.72|1137.78|1135.28|1135.71|1133.21|0
1650984900000|2022-04-26 14:55:00|1136.17|1133.67|1135.57|1133.07|1136.56|1134.06|1135.46|1132.96|0
1650985200000|2022-04-26 15:00:00|1135.42|1132.92|1133.43|1130.93|1135.55|1133.05|1133.38|1130.88|0
1650985500000|2022-04-26 15:05:00|1133.41|1130.91|1133.95|1131.45|1134.33|1131.83|1132.58|1130.08|0
1650985800000|2022-04-26 15:10:00|1133.93|1131.43|1134.67|1132.17|1134.67|1132.17|1133.27|1130.77|0
1650986100000|2022-04-26 15:15:00|1134.65|1132.15|1133|1130.5|1134.65|1132.15|1132.69|1130.19|0
1650986400000|2022-04-26 15:20:00|1133.01|1130.51|1134.36|1131.86|1135.32|1132.82|1132.78|1130.28|0
1650986700000|2022-04-26 15:25:00|1134.34|1131.84|1133.95|1131.45|1135.1|1132.6|1133.66|1131.16|0
1650987000000|2022-04-26 15:30:00|1133.93|1131.43|1133.42|1130.92|1134.96|1132.46|1132.59|1130.09|0
1650987300000|2022-04-26 15:35:00|1133.41|1130.91|1133.03|1130.53|1133.62|1131.12|1131.91|1129.41|0
1650987600000|2022-04-26 15:40:00|1132.99|1130.49|1132.83|1130.33|1132.99|1130.49|1131.08|1128.58|0
1650987900000|2022-04-26 15:45:00|1132.82|1130.32|1133.1|1130.6|1133.57|1131.07|1132.54|1130.04|0
1650988200000|2022-04-26 15:50:00|1133.06|1130.56|1132.94|1130.44|1133.71|1131.21|1132.78|1130.28|0
1650988500000|2022-04-26 15:55:00|1132.96|1130.46|1131.23|1128.73|1132.96|1130.46|1131.06|1128.56|0
1650988800000|2022-04-26 16:00:00|1131.24|1128.74|1131.8|1129.3|1132.35|1129.85|1131.1|1128.6|0
1650989100000|2022-04-26 16:05:00|1131.82|1129.32|1132.97|1130.47|1133.03|1130.53|1131.57|1129.07|0
1650989400000|2022-04-26 16:10:00|1133.03|1130.53|1133.62|1131.12|1133.68|1131.18|1132.72|1130.22|0
1650989700000|2022-04-26 16:15:00|1133.55|1131.05|1134.16|1131.66|1134.58|1132.08|1133.55|1131.05|0
1650990000000|2022-04-26 16:20:00|1134.22|1131.72|1134.88|1132.38|1135.42|1132.92|1134.22|1131.72|0
1650990300000|2022-04-26 16:25:00|1134.85|1132.35|1136.24|1133.74|1136.67|1134.17|1134.85|1132.35|0
1650990600000|2022-04-26 16:30:00|1136.16|1133.66|1134.95|1132.45|1136.56|1134.06|1134.68|1132.18|0
1650990900000|2022-04-26 16:35:00|1134.94|1132.44|1134.22|1131.72|1135.42|1132.92|1133.91|1131.41|0
1650991200000|2022-04-26 16:40:00|1134.25|1131.75|1134.13|1131.63|1134.63|1132.13|1133.82|1131.32|0
1650991500000|2022-04-26 16:45:00|1134.11|1131.61|1133.86|1131.36|1134.16|1131.66|1133.48|1130.98|0
1650991800000|2022-04-26 16:50:00|1133.84|1131.34|1134.25|1131.75|1134.94|1132.44|1133.8|1131.3|0
1650992100000|2022-04-26 16:55:00|1134.2|1131.7|1137.57|1135.07|1137.57|1135.07|1133.97|1131.47|0
1650992400000|2022-04-26 17:00:00|1137.59|1135.09|1133.18|1130.68|1137.59|1135.09|1132.94|1130.44|0
1650992700000|2022-04-26 17:05:00|1133.21|1130.71|1133.37|1130.87|1134.02|1131.52|1133.01|1130.51|0
1650993000000|2022-04-26 17:10:00|1133.38|1130.88|1132.28|1129.78|1133.68|1131.18|1132.26|1129.76|0
1650993300000|2022-04-26 17:15:00|1132.2|1129.7|1131.21|1128.71|1132.58|1130.08|1131.19|1128.69|0
1650993600000|2022-04-26 17:20:00|1131.23|1128.73|1131.02|1128.52|1131.77|1129.27|1131.02|1128.52|0
1650993900000|2022-04-26 17:25:00|1131.03|1128.53|1130.9|1128.4|1131.59|1129.09|1130.78|1128.28|0
1650994200000|2022-04-26 17:30:00|1130.89|1128.39|1131.68|1129.18|1132.01|1129.51|1130.59|1128.09|0
1650994500000|2022-04-26 17:35:00|1131.67|1129.17|1131.94|1129.44|1132.21|1129.71|1130.96|1128.46|0
1650994800000|2022-04-26 17:40:00|1131.92|1129.42|1133.25|1130.75|1133.83|1131.33|1131.76|1129.26|0
1650995100000|2022-04-26 17:45:00|1133.32|1130.82|1132.76|1130.26|1133.52|1131.02|1132.35|1129.85|0
1650995400000|2022-04-26 17:50:00|1132.78|1130.28|1131.81|1129.31|1132.96|1130.46|1131.81|1129.31|0
1650995700000|2022-04-26 17:55:00|1131.83|1129.33|1132.22|1129.72|1132.75|1130.25|1131.76|1129.26|0
1650996000000|2022-04-26 18:00:00|1132.19|1129.69|1132.19|1129.69|1132.51|1130.01|1131.5|1129|0
1650996300000|2022-04-26 18:05:00|1132.14|1129.64|1131.88|1129.38|1132.64|1130.14|1131.77|1129.27|0
1650996600000|2022-04-26 18:10:00|1132.02|1129.52|1132.9|1130.4|1133.26|1130.76|1131.84|1129.34|0
1650996900000|2022-04-26 18:15:00|1132.89|1130.39|1132.71|1130.21|1133.88|1131.38|1131.99|1129.49|0
1650997200000|2022-04-26 18:20:00|1132.69|1130.19|1133.97|1131.47|1134.49|1131.99|1132.49|1129.99|0
1650997500000|2022-04-26 18:25:00|1133.98|1131.48|1133.79|1131.29|1134.33|1131.83|1133.16|1130.66|0
1650997800000|2022-04-26 18:30:00|1133.75|1131.25|1133.66|1131.16|1134|1131.5|1132.87|1130.37|0
1650998100000|2022-04-26 18:35:00|1133.71|1131.21|1133.95|1131.45|1134.67|1132.17|1133.62|1131.12|0
1650998400000|2022-04-26 18:40:00|1133.93|1131.43|1131.97|1129.47|1133.93|1131.43|1131.93|1129.43|0
1650998700000|2022-04-26 18:45:00|1131.95|1129.45|1132.04|1129.54|1132.74|1130.24|1131.68|1129.18|0
1650999000000|2022-04-26 18:50:00|1132.02|1129.52|1133.43|1130.93|1133.52|1131.02|1132|1129.5|0
1650999300000|2022-04-26 18:55:00|1133.5|1131|1134.2|1131.7|1134.49|1131.99|1133.35|1130.85|0
1650999600000|2022-04-26 19:00:00|1134.22|1131.72|1133.28|1130.78|1134.97|1132.47|1133.25|1130.75|0
1650999900000|2022-04-26 19:05:00|1133.25|1130.75|1132.41|1129.91|1133.34|1130.84|1132.11|1129.61|0
1651000200000|2022-04-26 19:10:00|1132.39|1129.89|1130.95|1128.45|1133.29|1130.79|1130.71|1128.21|0
1651000500000|2022-04-26 19:15:00|1130.93|1128.43|1129.55|1127.05|1131.13|1128.63|1129.06|1126.56|0
1651000800000|2022-04-26 19:20:00|1129.56|1127.06|1130.27|1127.77|1130.68|1128.18|1129.35|1126.85|0
1651001100000|2022-04-26 19:25:00|1130.28|1127.78|1129.54|1127.04|1130.53|1128.03|1129.27|1126.77|0
1651001400000|2022-04-26 19:30:00|1129.53|1127.03|1128.77|1126.27|1129.99|1127.49|1128.61|1126.11|0
1651001700000|2022-04-26 19:35:00|1128.79|1126.29|1129.11|1126.61|1129.11|1126.61|1127.54|1125.04|0
1651002000000|2022-04-26 19:40:00|1129.09|1126.59|1129.04|1126.54|1129.58|1127.08|1128.12|1125.62|0
1651002300000|2022-04-26 19:45:00|1129|1126.5|1127.74|1125.24|1129.6|1127.1|1127.56|1125.06|0
1651002600000|2022-04-26 19:50:00|1127.61|1125.11|1127.06|1124.56|1128.89|1126.39|1127.05|1124.55|0
1651002900000|2022-04-26 19:55:00|1127.08|1124.58|1126.35|1123.85|1127.87|1125.37|1126.25|1123.75|0
1651003200000|2022-04-26 20:00:00|1126.29|1123.79|1126.51|1124.01|1127.73|1125.23|1125.05|1122.55|0
1651003500000|2022-04-26 20:05:00|1126.47|1123.97|1122.84|1120.34|1126.65|1124.15|1122.33|1119.83|0
1651003800000|2022-04-26 20:10:00|1122.85|1120.35|1123.73|1121.23|1124.89|1122.39|1122.66|1120.16|0
1651004100000|2022-04-26 20:15:00|1123.72|1121.22|1124.64|1122.14|1124.95|1122.45|1123.55|1121.05|0
1651004400000|2022-04-26 20:20:00|1124.65|1122.15|1123.02|1120.52|1124.77|1122.27|1122.84|1120.34|0
1651004700000|2022-04-26 20:25:00|1123.03|1120.53|1123.07|1120.57|1123.12|1120.62|1122.41|1119.91|0
1651005000000|2022-04-26 20:30:00|1123.08|1120.58|1122.89|1120.39|1123.12|1120.62|1122.53|1120.03|0
1651005300000|2022-04-26 20:35:00|1122.87|1120.37|1122.53|1120.03|1123.12|1120.62|1122.33|1119.83|0
1651005600000|2022-04-26 20:40:00|1122.54|1120.04|1121.23|1118.73|1122.58|1120.08|1121|1118.5|0
1651005900000|2022-04-26 20:45:00|1121.25|1118.75|1121.28|1118.78|1121.98|1119.48|1121.1|1118.6|0
1651006200000|2022-04-26 20:50:00|1121.29|1118.79|1121.23|1118.73|1121.31|1118.81|1120.77|1118.27|0
1651006500000|2022-04-26 20:55:00|1121.25|1118.75|1121.38|1118.88|1121.59|1119.09|1121.15|1118.65|0
1651006800000|2022-04-26 21:00:00|1121.45|1118.95|1122.21|1119.71|1122.23|1119.73|1121.45|1118.95|0
1651007100000|2022-04-26 21:05:00|1122.23|1119.73|1122.43|1119.93|1122.43|1119.93|1122.23|1119.73|0
1651007400000|2022-04-26 21:10:00|1122.41|1119.91|1122.61|1120.11|1122.61|1120.11|1122.32|1119.82|0
1651007700000|2022-04-26 21:15:00|1122.63|1120.13|1122.63|1120.13|1122.67|1120.17|1122.45|1119.95|0
1651008000000|2022-04-26 21:20:00|1122.61|1120.11|1122.63|1120.13|1122.81|1120.31|1122.59|1120.09|0
1651008300000|2022-04-26 21:25:00|1122.59|1120.09|1123.03|1120.53|1123.07|1120.57|1122.59|1120.09|0
1651008600000|2022-04-26 21:30:00|1123.05|1120.55|1123.29|1120.79|1123.53|1121.03|1123.03|1120.53|0
1651008900000|2022-04-26 21:35:00|1123.31|1120.81|1123.2|1120.7|1123.36|1120.86|1123.09|1120.59|0
1651009200000|2022-04-26 21:40:00|1123.22|1120.72|1123.2|1120.7|1123.31|1120.81|1123.16|1120.66|0
1651009500000|2022-04-26 21:45:00|1123.23|1120.73|1123.18|1120.68|1123.38|1120.88|1123.18|1120.68|0
1651009800000|2022-04-26 21:50:00|1123.12|1120.62|1123.4|1120.9|1123.42|1120.92|1123.05|1120.55|0
1651010100000|2022-04-26 21:55:00|1123.36|1120.86|1123.53|1121.03|1123.53|1121.03|1123.34|1120.84|0
1651010400000|2022-04-26 22:00:00|1123.72|1121.22|1125.03|1122.53|1125.21|1122.71|1123.7|1121.2|0
1651010700000|2022-04-26 22:05:00|1125.04|1122.54|1126.84|1124.34|1127.32|1124.82|1124.98|1122.48|0
1651011000000|2022-04-26 22:10:00|1126.85|1124.35|1127.22|1124.72|1127.73|1125.23|1126.84|1124.34|0
1651011300000|2022-04-26 22:15:00|1127.23|1124.73|1126.76|1124.26|1127.55|1125.05|1126.22|1123.72|0
1651011600000|2022-04-26 22:20:00|1126.78|1124.28|1128.02|1125.52|1128.02|1125.52|1126.68|1124.18|0
1651011900000|2022-04-26 22:25:00|1128.01|1125.51|1129.12|1126.62|1129.25|1126.75|1127.76|1125.26|0
1651012200000|2022-04-26 22:30:00|1129.13|1126.63|1128.58|1126.08|1129.43|1126.93|1128.53|1126.03|0
1651012500000|2022-04-26 22:35:00|1128.59|1126.09|1127.92|1125.42|1128.79|1126.29|1127.86|1125.36|0
1651012800000|2022-04-26 22:40:00|1127.94|1125.44|1126.94|1124.44|1127.99|1125.49|1126.89|1124.39|0
1651013100000|2022-04-26 22:45:00|1126.95|1124.45|1127.07|1124.57|1127.35|1124.85|1126.76|1124.26|0
1651013400000|2022-04-26 22:50:00|1127.06|1124.56|1127.71|1125.21|1127.92|1125.42|1126.94|1124.44|0
1651013700000|2022-04-26 22:55:00|1127.72|1125.22|1127.17|1124.67|1127.84|1125.34|1127.04|1124.54|0
1651014000000|2022-04-26 23:00:00|1127.18|1124.68|1127.53|1125.03|1127.61|1125.11|1127.17|1124.67|0
1651014300000|2022-04-26 23:05:00|1127.51|1125.01|1127.92|1125.42|1128.02|1125.52|1127.43|1124.93|0
1651014600000|2022-04-26 23:10:00|1127.93|1125.43|1127.89|1125.39|1128.15|1125.65|1127.53|1125.03|0
1651014900000|2022-04-26 23:15:00|1127.88|1125.38|1127.89|1125.39|1128.04|1125.54|1127.71|1125.21|0
1651015200000|2022-04-26 23:20:00|1127.9|1125.4|1127.97|1125.47|1128.05|1125.55|1127.89|1125.39|0
1651015500000|2022-04-26 23:25:00|1127.99|1125.49|1127.71|1125.21|1128.22|1125.72|1127.61|1125.11|0
1651015800000|2022-04-26 23:30:00|1127.7|1125.2|1128.25|1125.75|1128.46|1125.96|1127.66|1125.16|0
1651016100000|2022-04-26 23:35:00|1128.26|1125.76|1128.41|1125.91|1128.46|1125.96|1127.92|1125.42|0
1651016400000|2022-04-26 23:40:00|1128.38|1125.88|1128.41|1125.91|1128.74|1126.24|1128.23|1125.73|0
1651016700000|2022-04-26 23:45:00|1128.43|1125.93|1128.74|1126.24|1128.77|1126.27|1128.38|1125.88|0
1651017000000|2022-04-26 23:50:00|1128.75|1126.25|1128.64|1126.14|1129.13|1126.63|1128.59|1126.09|0
1651017300000|2022-04-26 23:55:00|1128.65|1126.15|1128.56|1126.06|1129.05|1126.55|1128.41|1125.91|0
1651017600000|2022-04-27 00:00:00|1128.57|1126.07|1128.82|1126.32|1129.13|1126.63|1128.51|1126.01|0
1651017900000|2022-04-27 00:05:00|1128.84|1126.34|1128.74|1126.24|1129.05|1126.55|1128.51|1126.01|0
1651018200000|2022-04-27 00:10:00|1128.73|1126.23|1128.02|1125.52|1128.77|1126.27|1127.97|1125.47|0
1651018500000|2022-04-27 00:15:00|1128.03|1125.53|1127.38|1124.88|1128.12|1125.62|1126.62|1124.12|0
1651018800000|2022-04-27 00:20:00|1127.37|1124.87|1127.83|1125.33|1128.09|1125.59|1127.16|1124.66|0
1651019100000|2022-04-27 00:25:00|1127.84|1125.34|1126.96|1124.46|1128.07|1125.57|1126.74|1124.24|0
1651019400000|2022-04-27 00:30:00|1126.95|1124.45|1126.28|1123.78|1126.96|1124.46|1126.27|1123.77|0
1651019700000|2022-04-27 00:35:00|1126.29|1123.79|1126.03|1123.53|1126.73|1124.23|1126.02|1123.52|0
1651020000000|2022-04-27 00:40:00|1126.06|1123.56|1125.79|1123.29|1126.25|1123.75|1124.86|1122.36|0
1651020300000|2022-04-27 00:45:00|1125.78|1123.28|1125.57|1123.07|1126.01|1123.51|1125.11|1122.61|0
1651020600000|2022-04-27 00:50:00|1125.58|1123.08|1126.25|1123.75|1126.25|1123.75|1125.57|1123.07|0
1651020900000|2022-04-27 00:55:00|1126.28|1123.78|1125.5|1123|1126.81|1124.31|1125.03|1122.53|0
1651021200000|2022-04-27 01:00:00|1125.49|1122.99|1126.07|1123.57|1126.42|1123.92|1125.28|1122.78|0
1651021500000|2022-04-27 01:05:00|1126.06|1123.56|1127.24|1124.74|1127.47|1124.97|1126.06|1123.56|0
1651021800000|2022-04-27 01:10:00|1127.23|1124.73|1126.17|1123.67|1127.24|1124.74|1126.16|1123.66|0
1651022100000|2022-04-27 01:15:00|1126.23|1123.73|1126.88|1124.38|1127.43|1124.93|1126.23|1123.73|0
1651022400000|2022-04-27 01:20:00|1126.89|1124.39|1128.46|1125.96|1128.68|1126.18|1126.89|1124.39|0
1651022700000|2022-04-27 01:25:00|1128.4|1125.9|1128.93|1126.43|1129.15|1126.65|1128.24|1125.74|0
1651023000000|2022-04-27 01:30:00|1128.92|1126.42|1129.86|1127.36|1129.86|1127.36|1128.25|1125.75|0
1651023300000|2022-04-27 01:35:00|1129.85|1127.35|1130.53|1128.03|1130.62|1128.12|1129.16|1126.66|0
1651023600000|2022-04-27 01:40:00|1130.61|1128.11|1130.31|1127.81|1131.05|1128.55|1130|1127.5|0
1651023900000|2022-04-27 01:45:00|1130.32|1127.82|1130.08|1127.58|1130.79|1128.29|1130.08|1127.58|0
1651024200000|2022-04-27 01:50:00|1130.07|1127.57|1129.61|1127.11|1130.09|1127.59|1129.59|1127.09|0
1651024500000|2022-04-27 01:55:00|1129.6|1127.1|1129.64|1127.14|1129.85|1127.35|1129.5|1127|0
1651024800000|2022-04-27 02:00:00|1129.63|1127.13|1129.19|1126.69|1129.63|1127.13|1128.74|1126.24|0
1651025100000|2022-04-27 02:05:00|1129.2|1126.7|1127.76|1125.26|1129.43|1126.93|1127.3|1124.8|0
1651025400000|2022-04-27 02:10:00|1127.77|1125.27|1128.53|1126.03|1128.97|1126.47|1127.76|1125.26|0
1651025700000|2022-04-27 02:15:00|1128.54|1126.04|1128.12|1125.62|1128.55|1126.05|1127.85|1125.35|0
1651026000000|2022-04-27 02:20:00|1128.15|1125.65|1127.99|1125.49|1128.57|1126.07|1127.63|1125.13|0
1651026300000|2022-04-27 02:25:00|1127.96|1125.46|1128.37|1125.87|1128.37|1125.87|1127.55|1125.05|0
1651026600000|2022-04-27 02:30:00|1128.36|1125.86|1128.55|1126.05|1128.61|1126.11|1127.8|1125.3|0
1651026900000|2022-04-27 02:35:00|1128.5|1126|1128.36|1125.86|1128.56|1126.06|1127.66|1125.16|0
1651027200000|2022-04-27 02:40:00|1128.37|1125.87|1129.13|1126.63|1129.35|1126.85|1128.37|1125.87|0
1651027500000|2022-04-27 02:45:00|1129.12|1126.62|1129.1|1126.6|1129.13|1126.63|1128.41|1125.91|0
1651027800000|2022-04-27 02:50:00|1129.11|1126.61|1130.26|1127.76|1130.72|1128.22|1128.65|1126.15|0
1651028100000|2022-04-27 02:55:00|1130.25|1127.75|1130.27|1127.77|1130.6|1128.1|1129.58|1127.08|0
1651028400000|2022-04-27 03:00:00|1130.24|1127.74|1130.26|1127.76|1130.5|1128|1129.59|1127.09|0
1651028700000|2022-04-27 03:05:00|1130.27|1127.77|1129.8|1127.3|1130.27|1127.77|1129.69|1127.19|0
1651029000000|2022-04-27 03:10:00|1129.79|1127.29|1129.95|1127.45|1130.5|1128|1129.58|1127.08|0
1651029300000|2022-04-27 03:15:00|1129.84|1127.34|1129.44|1126.94|1129.95|1127.45|1129.33|1126.83|0
1651029600000|2022-04-27 03:20:00|1129.45|1126.95|1129.57|1127.07|1129.78|1127.28|1129.33|1126.83|0
1651029900000|2022-04-27 03:25:00|1129.58|1127.08|1130.03|1127.53|1130.27|1127.77|1129.56|1127.06|0
1651030200000|2022-04-27 03:30:00|1130.04|1127.54|1129.83|1127.33|1130.05|1127.55|1129.55|1127.05|0
1651030500000|2022-04-27 03:35:00|1129.82|1127.32|1129.84|1127.34|1129.84|1127.34|1129.61|1127.11|0
1651030800000|2022-04-27 03:40:00|1129.86|1127.36|1130.25|1127.75|1130.29|1127.79|1129.7|1127.2|0
1651031100000|2022-04-27 03:45:00|1130.24|1127.74|1130.97|1128.47|1131.22|1128.72|1130.24|1127.74|0
1651031400000|2022-04-27 03:50:00|1130.96|1128.46|1130.07|1127.57|1130.97|1128.47|1130.07|1127.57|0
1651031700000|2022-04-27 03:55:00|1130.08|1127.58|1130.3|1127.8|1130.55|1128.05|1130.08|1127.58|0
1651032000000|2022-04-27 04:00:00|1130.29|1127.79|1130.94|1128.44|1130.94|1128.44|1129.85|1127.35|0
1651032300000|2022-04-27 04:05:00|1130.93|1128.43|1131.14|1128.64|1131.58|1129.08|1130.93|1128.43|0
1651032600000|2022-04-27 04:10:00|1131.13|1128.63|1131.02|1128.52|1131.34|1128.84|1130.9|1128.4|0
1651032900000|2022-04-27 04:15:00|1131.05|1128.55|1130.91|1128.41|1131.14|1128.64|1130.7|1128.2|0
1651033200000|2022-04-27 04:20:00|1130.9|1128.4|1130.43|1127.93|1130.92|1128.42|1130.43|1127.93|0
1651033500000|2022-04-27 04:25:00|1130.44|1127.94|1130.86|1128.36|1131.15|1128.65|1130.44|1127.94|0
1651033800000|2022-04-27 04:30:00|1130.87|1128.37|1130.87|1128.37|1131.1|1128.6|1130.65|1128.15|0
1651034100000|2022-04-27 04:35:00|1130.86|1128.36|1130.63|1128.13|1130.87|1128.37|1130.41|1127.91|0
1651034400000|2022-04-27 04:40:00|1130.64|1128.14|1130.22|1127.72|1130.85|1128.35|1130.22|1127.72|0
1651034700000|2022-04-27 04:45:00|1130.21|1127.71|1131.33|1128.83|1131.44|1128.94|1130.21|1127.71|0
1651035000000|2022-04-27 04:50:00|1131.32|1128.82|1130.8|1128.3|1131.46|1128.96|1130.8|1128.3|0
1651035300000|2022-04-27 04:55:00|1130.81|1128.31|1131.1|1128.6|1131.32|1128.82|1130.81|1128.31|0
1651035600000|2022-04-27 05:00:00|1131.16|1128.66|1130.41|1127.91|1131.34|1128.84|1130.39|1127.89|0
1651035900000|2022-04-27 05:05:00|1130.44|1127.94|1131.09|1128.59|1131.32|1128.82|1130.44|1127.94|0
1651036200000|2022-04-27 05:10:00|1131.1|1128.6|1132.21|1129.71|1132.42|1129.92|1131.1|1128.6|0
1651036500000|2022-04-27 05:15:00|1132.2|1129.7|1131.31|1128.81|1132.42|1129.92|1131.3|1128.8|0
1651036800000|2022-04-27 05:20:00|1131.3|1128.8|1131.03|1128.53|1131.51|1129.01|1130.78|1128.28|0
1651037100000|2022-04-27 05:25:00|1131.01|1128.51|1131.95|1129.45|1131.95|1129.45|1130.8|1128.3|0
1651037400000|2022-04-27 05:30:00|1131.96|1129.46|1131.16|1128.66|1132.47|1129.97|1131.04|1128.54|0
1651037700000|2022-04-27 05:35:00|1131.15|1128.65|1132.81|1130.31|1133.04|1130.54|1131.15|1128.65|0
1651038000000|2022-04-27 05:40:00|1132.86|1130.36|1132.98|1130.48|1133.02|1130.52|1132.55|1130.05|0
1651038300000|2022-04-27 05:45:00|1132.93|1130.43|1132.73|1130.23|1132.98|1130.48|1131.85|1129.35|0
1651038600000|2022-04-27 05:50:00|1132.72|1130.22|1133.57|1131.07|1133.78|1131.28|1132.68|1130.18|0
1651038900000|2022-04-27 05:55:00|1133.56|1131.06|1133.36|1130.86|1134.02|1131.52|1132.14|1129.64|0
1651039200000|2022-04-27 06:00:00|1133.35|1130.85|1132.2|1129.7|1133.81|1131.31|1131.97|1129.47|0
1651039500000|2022-04-27 06:05:00|1132.22|1129.72|1133.16|1130.66|1133.82|1131.32|1131.97|1129.47|0
1651039800000|2022-04-27 06:10:00|1133.15|1130.65|1134.45|1131.95|1134.46|1131.96|1132.11|1129.61|0
1651040100000|2022-04-27 06:15:00|1134.46|1131.96|1135.81|1133.31|1136.02|1133.52|1134.03|1131.53|0
1651040400000|2022-04-27 06:20:00|1135.82|1133.32|1136.13|1133.63|1136.58|1134.08|1135.58|1133.08|0
1651040700000|2022-04-27 06:25:00|1136.18|1133.68|1135.9|1133.4|1136.56|1134.06|1135.9|1133.4|0
1651041000000|2022-04-27 06:30:00|1135.91|1133.41|1138.64|1136.14|1138.88|1136.38|1135.9|1133.4|0
1651041300000|2022-04-27 06:35:00|1138.63|1136.13|1137.12|1134.62|1139.12|1136.62|1137.12|1134.62|0
1651041600000|2022-04-27 06:40:00|1137.06|1134.56|1137.12|1134.62|1137.23|1134.73|1136.23|1133.73|0
1651041900000|2022-04-27 06:45:00|1137.13|1134.63|1137.85|1135.35|1138.07|1135.57|1136.47|1133.97|0
1651042200000|2022-04-27 06:50:00|1137.79|1135.29|1138.18|1135.68|1138.3|1135.8|1137.17|1134.67|0
1651042500000|2022-04-27 06:55:00|1138.17|1135.67|1138.12|1135.62|1138.55|1136.05|1137.43|1134.93|0
1651042800000|2022-04-27 07:00:00|1138.18|1135.68|1153.86|1151.36|1153.86|1151.36|1137.06|1134.56|0
1651043100000|2022-04-27 07:05:00|1153.81|1151.31|1154.11|1153.61|1156.21|1155.71|1151.39|1148.89|9
1651043400000|2022-04-27 07:10:00|1154.01|1153.51|1151.41|1150.91|1154.41|1153.91|1151.21|1150.71|0
1651043700000|2022-04-27 07:15:00|1151.36|1150.86|1151.91|1151.41|1153.01|1152.51|1151.26|1150.76|1
1651044000000|2022-04-27 07:20:00|1151.86|1151.36|1147.21|1146.71|1151.91|1151.41|1146.86|1146.36|0
1651044300000|2022-04-27 07:25:00|1147.16|1146.66|1146.96|1146.46|1148.76|1148.26|1146.86|1146.36|0
1651044600000|2022-04-27 07:30:00|1146.86|1146.36|1146.41|1145.91|1147.56|1147.06|1146.31|1145.81|8
1651044900000|2022-04-27 07:35:00|1146.46|1145.96|1153.06|1152.56|1153.06|1152.56|1146.41|1145.91|4
1651045200000|2022-04-27 07:40:00|1153.11|1152.61|1155.31|1154.81|1157.61|1157.11|1153.11|1152.61|20
1651045500000|2022-04-27 07:45:00|1155.46|1154.96|1159.81|1159.31|1159.81|1159.31|1155.46|1154.96|10
1651045800000|2022-04-27 07:50:00|1159.51|1159.01|1159.26|1158.76|1161.16|1160.66|1158.86|1158.36|20
1651046100000|2022-04-27 07:55:00|1159.16|1158.66|1156.26|1155.76|1159.66|1159.16|1156.26|1155.76|20
1651046400000|2022-04-27 08:00:00|1156.36|1155.86|1153.21|1152.71|1156.51|1156.01|1152.91|1152.41|0
1651046700000|2022-04-27 08:05:00|1153.26|1152.76|1152.51|1152.01|1153.66|1153.16|1150.56|1150.06|95
1651047000000|2022-04-27 08:10:00|1152.56|1152.06|1150.71|1150.21|1153.31|1152.81|1150.36|1149.86|0
1651047300000|2022-04-27 08:15:00|1150.81|1150.31|1149.61|1149.11|1151.16|1150.66|1148.31|1147.81|5
1651047600000|2022-04-27 08:20:00|1149.56|1149.06|1149.96|1149.46|1150.06|1149.56|1147.16|1146.66|12
1651047900000|2022-04-27 08:25:00|1150.51|1150.01|1150.66|1150.16|1151.21|1150.71|1150.01|1149.51|2
1651048200000|2022-04-27 08:30:00|1150.61|1150.11|1153.01|1152.51|1153.26|1152.76|1150.51|1150.01|0
1651048500000|2022-04-27 08:35:00|1152.96|1152.46|1154.76|1154.26|1154.86|1154.36|1151.96|1151.46|0
1651048800000|2022-04-27 08:40:00|1154.81|1154.31|1156.56|1156.06|1156.76|1156.26|1154.46|1153.96|0
1651049100000|2022-04-27 08:45:00|1156.71|1156.21|1154.66|1154.16|1156.71|1156.21|1154.56|1154.06|0
1651049400000|2022-04-27 08:50:00|1154.71|1154.21|1155.81|1155.31|1156.26|1155.76|1154.71|1154.21|0
1651049700000|2022-04-27 08:55:00|1155.76|1155.26|1153.31|1152.81|1156.66|1156.16|1153.31|1152.81|0
1651050000000|2022-04-27 09:00:00|1153.41|1152.91|1152.96|1152.46|1153.81|1153.31|1152.81|1152.31|0
1651050300000|2022-04-27 09:05:00|1152.91|1152.41|1150.81|1150.31|1152.96|1152.46|1150.66|1150.16|85
1651050600000|2022-04-27 09:10:00|1150.86|1150.36|1153.01|1152.51|1153.06|1152.56|1150.86|1150.36|10
1651050900000|2022-04-27 09:15:00|1152.96|1152.46|1151.86|1151.36|1153.01|1152.51|1151.81|1151.31|3
1651051200000|2022-04-27 09:20:00|1151.91|1151.41|1150.71|1150.21|1153.16|1152.66|1150.61|1150.11|47
1651051500000|2022-04-27 09:25:00|1151.11|1150.61|1150.46|1149.96|1151.46|1150.96|1149.96|1149.46|0
1651051800000|2022-04-27 09:30:00|1150.41|1149.91|1150.26|1149.76|1150.41|1149.91|1149.41|1148.91|0
1651052100000|2022-04-27 09:35:00|1150.31|1149.81|1151.31|1150.81|1151.61|1151.11|1150.31|1149.81|0
1651052400000|2022-04-27 09:40:00|1151.36|1150.86|1151.41|1150.91|1152.26|1151.76|1150.81|1150.31|3
1651052700000|2022-04-27 09:45:00|1151.46|1150.96|1151.36|1150.86|1152.11|1151.61|1150.91|1150.41|13
1651053000000|2022-04-27 09:50:00|1151.41|1150.91|1150.16|1149.66|1151.51|1151.01|1149.71|1149.21|0
1651053300000|2022-04-27 09:55:00|1150.21|1149.71|1150.31|1149.81|1150.76|1150.26|1150.21|1149.71|0
1651053600000|2022-04-27 10:00:00|1150.26|1149.76|1150.71|1150.21|1150.86|1150.36|1150.21|1149.71|0
1651053900000|2022-04-27 10:05:00|1150.66|1150.16|1151.61|1151.11|1151.86|1151.36|1150.66|1150.16|0
1651054200000|2022-04-27 10:10:00|1151.56|1151.06|1151.36|1150.86|1151.86|1151.36|1151.26|1150.76|0
1651054500000|2022-04-27 10:15:00|1151.41|1150.91|1151.96|1151.46|1151.96|1151.46|1151.36|1150.86|0
1651054800000|2022-04-27 10:20:00|1152.01|1151.51|1151.11|1150.61|1152.56|1152.06|1150.41|1149.91|12
1651055100000|2022-04-27 10:25:00|1151.06|1150.56|1150.96|1150.46|1151.46|1150.96|1150.61|1150.11|0
1651055400000|2022-04-27 10:30:00|1150.91|1150.41|1151.01|1150.51|1151.06|1150.56|1150.26|1149.76|0
1651055700000|2022-04-27 10:35:00|1151.06|1150.56|1152.11|1151.61|1152.11|1151.61|1150.91|1150.41|0
1651056000000|2022-04-27 10:40:00|1152.06|1151.56|1152.16|1151.66|1152.41|1151.91|1151.86|1151.36|0
1651056300000|2022-04-27 10:45:00|1152.11|1151.61|1154.76|1154.26|1154.76|1154.26|1150.81|1150.31|14
1651056600000|2022-04-27 10:50:00|1154.81|1154.31|1156.26|1155.76|1156.26|1155.76|1154.31|1153.81|0
1651056900000|2022-04-27 10:55:00|1156.31|1155.81|1156.71|1156.21|1157.01|1156.51|1156.01|1155.51|0
1651057200000|2022-04-27 11:00:00|1156.76|1156.26|1155.41|1154.91|1157.16|1156.66|1155.26|1154.76|9
1651057500000|2022-04-27 11:05:00|1155.46|1154.96|1154.51|1154.01|1156.26|1155.76|1154.16|1153.66|0
1651057800000|2022-04-27 11:10:00|1154.46|1153.96|1154.41|1153.91|1154.86|1154.36|1154.21|1153.71|0
1651058100000|2022-04-27 11:15:00|1154.36|1153.86|1153.51|1153.01|1154.41|1153.91|1153.31|1152.81|0
1651058400000|2022-04-27 11:20:00|1153.46|1152.96|1152.56|1152.06|1153.71|1153.21|1152.31|1151.81|13
1651058700000|2022-04-27 11:25:00|1152.71|1152.21|1153.36|1152.86|1153.71|1153.21|1152.46|1151.96|0
1651059000000|2022-04-27 11:30:00|1153.41|1152.91|1153.06|1152.56|1153.41|1152.91|1152.81|1152.31|0
1651059300000|2022-04-27 11:35:00|1153.01|1152.51|1150.71|1150.21|1153.01|1152.51|1150.71|1150.21|7
1651059600000|2022-04-27 11:40:00|1150.76|1150.26|1150.61|1150.11|1151.81|1151.31|1150.46|1149.96|0
1651059900000|2022-04-27 11:45:00|1150.66|1150.16|1151.46|1150.96|1151.51|1151.01|1150.61|1150.11|0
1651060200000|2022-04-27 11:50:00|1151.41|1150.91|1150.01|1149.51|1151.41|1150.91|1149.41|1148.91|0
1651060500000|2022-04-27 11:55:00|1149.96|1149.46|1148.51|1148.01|1150.01|1149.51|1148.41|1147.91|15
1651060800000|2022-04-27 12:00:00|1148.56|1148.06|1151.36|1150.86|1151.51|1151.01|1148.46|1147.96|0
1651061100000|2022-04-27 12:05:00|1151.31|1150.81|1152.01|1151.51|1152.01|1151.51|1151.26|1150.76|0
1651061400000|2022-04-27 12:10:00|1152.06|1151.56|1149.86|1149.36|1152.16|1151.66|1149.76|1149.26|10
1651061700000|2022-04-27 12:15:00|1149.81|1149.31|1147.66|1147.16|1149.81|1149.31|1147.26|1146.76|7
1651062000000|2022-04-27 12:20:00|1147.76|1147.26|1147.06|1146.56|1148.21|1147.71|1147.01|1146.51|0
1651062300000|2022-04-27 12:25:00|1147.16|1146.66|1146.66|1146.16|1147.26|1146.76|1146.01|1145.51|2
1651062600000|2022-04-27 12:30:00|1146.71|1146.21|1147.51|1147.01|1147.51|1147.01|1145.76|1145.26|0
1651062900000|2022-04-27 12:35:00|1147.56|1147.06|1147.31|1146.81|1147.81|1147.31|1146.91|1146.41|4
1651063200000|2022-04-27 12:40:00|1147.26|1146.76|1147.76|1147.26|1148.11|1147.61|1146.71|1146.21|1
1651063500000|2022-04-27 12:45:00|1147.81|1147.31|1150.46|1149.96|1150.46|1149.96|1147.81|1147.31|1
1651063800000|2022-04-27 12:50:00|1150.56|1150.06|1149.91|1149.41|1151.01|1150.51|1149.61|1149.11|0
1651064100000|2022-04-27 12:55:00|1149.81|1149.31|1151.76|1151.26|1151.81|1151.31|1149.76|1149.26|0
1651064400000|2022-04-27 13:00:00|1151.81|1151.31|1152.61|1152.11|1152.96|1152.46|1151.81|1151.31|3
1651064700000|2022-04-27 13:05:00|1152.56|1152.06|1150.71|1150.21|1152.56|1152.06|1149.81|1149.31|30
1651065000000|2022-04-27 13:10:00|1150.66|1150.16|1151.16|1150.66|1151.56|1151.06|1150.46|1149.96|4
1651065300000|2022-04-27 13:15:00|1151.21|1150.71|1151.61|1151.11|1151.71|1151.21|1150.76|1150.26|0
1651065600000|2022-04-27 13:20:00|1151.66|1151.16|1152.06|1151.56|1152.21|1151.71|1151.31|1150.81|0
1651065900000|2022-04-27 13:25:00|1151.96|1151.46|1152.66|1152.16|1153.46|1152.96|1151.96|1151.46|0
1651066200000|2022-04-27 13:30:00|1152.71|1152.21|1151.81|1151.31|1156.66|1156.16|1150.76|1150.26|56
1651066500000|2022-04-27 13:35:00|1151.86|1151.36|1149.31|1148.81|1153.31|1152.81|1149.01|1148.51|50
1651066800000|2022-04-27 13:40:00|1149.26|1148.76|1151.46|1150.96|1152.06|1151.56|1147.36|1146.86|30
1651067100000|2022-04-27 13:45:00|1151.51|1151.01|1157.41|1156.91|1157.66|1157.16|1151.51|1151.01|1
1651067400000|2022-04-27 13:50:00|1157.36|1156.86|1158.26|1157.76|1158.91|1158.41|1156.61|1156.11|18
1651067700000|2022-04-27 13:55:00|1158.21|1157.71|1158.86|1158.36|1159.56|1159.06|1157.81|1157.31|0
1651068000000|2022-04-27 14:00:00|1158.76|1158.26|1156.51|1156.01|1160.06|1159.56|1155.46|1154.96|6
1651068300000|2022-04-27 14:05:00|1156.56|1156.06|1159.16|1158.66|1159.56|1159.06|1156.06|1155.56|0
1651068600000|2022-04-27 14:10:00|1159.24|1158.74|1156.79|1156.29|1159.54|1159.04|1156.24|1155.74|14
1651068900000|2022-04-27 14:15:00|1156.84|1156.34|1156.86|1154.36|1157.74|1157.24|1154.74|1154.24|45
1651069200000|2022-04-27 14:20:00|1156.88|1154.38|1157.29|1154.79|1158.33|1155.83|1156.49|1153.99|0
1651069500000|2022-04-27 14:25:00|1157.25|1154.75|1155.9|1153.4|1158.31|1155.81|1155.9|1153.4|0
1651069800000|2022-04-27 14:30:00|1155.92|1153.42|1156.1|1153.6|1156.3|1153.8|1154.36|1151.86|0
1651070100000|2022-04-27 14:35:00|1156.09|1153.59|1158.44|1155.94|1158.79|1156.29|1155.85|1153.35|161
1651070400000|2022-04-27 14:40:00|1158.42|1155.92|1159.42|1156.92|1159.84|1157.34|1158.33|1155.83|0
1651070700000|2022-04-27 14:45:00|1159.41|1156.91|1161.4|1158.9|1161.51|1159.01|1159.09|1156.59|0
1651071000000|2022-04-27 14:50:00|1161.42|1158.92|1159.83|1157.33|1161.58|1159.08|1159.77|1157.27|0
1651071300000|2022-04-27 14:55:00|1159.81|1157.31|1159.7|1157.2|1160.71|1158.21|1159.36|1156.86|0
1651071600000|2022-04-27 15:00:00|1159.84|1157.34|1160.49|1157.99|1162.6|1160.1|1159.51|1157.01|0
1651071900000|2022-04-27 15:05:00|1160.64|1158.14|1160.19|1157.69|1161.07|1158.57|1159.36|1156.86|0
1651072200000|2022-04-27 15:10:00|1160.2|1157.7|1159.81|1157.31|1161.44|1158.94|1159.03|1156.53|0
1651072500000|2022-04-27 15:15:00|1159.88|1157.38|1161.6|1159.1|1161.79|1159.29|1159.88|1157.38|0
1651072800000|2022-04-27 15:20:00|1161.64|1159.14|1161.4|1158.9|1162.18|1159.68|1159.83|1157.33|0
1651073100000|2022-04-27 15:25:00|1161.42|1158.92|1162.51|1160.01|1162.54|1160.04|1160.92|1158.42|0
1651073400000|2022-04-27 15:30:00|1162.49|1159.99|1164.34|1161.84|1164.38|1161.88|1162.49|1159.99|0
1651073700000|2022-04-27 15:35:00|1164.36|1161.86|1163.79|1161.29|1164.56|1162.06|1163.47|1160.97|0
1651074000000|2022-04-27 15:40:00|1163.82|1161.32|1164.12|1161.62|1164.99|1162.49|1163.42|1160.92|0
1651074300000|2022-04-27 15:45:00|1164.14|1161.64|1163.62|1161.12|1164.27|1161.77|1163.29|1160.79|0
1651074600000|2022-04-27 15:50:00|1163.66|1161.16|1161.57|1159.07|1163.86|1161.36|1161.42|1158.92|0
1651074900000|2022-04-27 15:55:00|1161.55|1159.05|1162.7|1160.2|1162.71|1160.21|1161.29|1158.79|0
1651075200000|2022-04-27 16:00:00|1162.69|1160.19|1162.73|1160.23|1163.07|1160.57|1161.27|1158.77|0
1651075500000|2022-04-27 16:05:00|1162.74|1160.24|1164.54|1162.04|1164.82|1162.32|1162.57|1160.07|0
1651075800000|2022-04-27 16:10:00|1164.56|1162.06|1164.06|1161.56|1164.75|1162.25|1163.84|1161.34|0
1651076100000|2022-04-27 16:15:00|1163.99|1161.49|1164.12|1161.62|1164.78|1162.28|1163.44|1160.94|0
1651076400000|2022-04-27 16:20:00|1164.16|1161.66|1166.72|1164.22|1167.16|1164.66|1163.82|1161.32|0
1651076700000|2022-04-27 16:25:00|1166.71|1164.21|1167.47|1164.97|1167.56|1165.06|1166.37|1163.87|0
1651077000000|2022-04-27 16:30:00|1167.5|1165|1167.06|1164.56|1168.05|1165.55|1166.59|1164.09|0
1651077300000|2022-04-27 16:35:00|1167.08|1164.58|1166.87|1164.37|1167.13|1164.63|1165.87|1163.37|0
1651077600000|2022-04-27 16:40:00|1166.89|1164.39|1167.72|1165.22|1168.5|1166|1166.37|1163.87|0
1651077900000|2022-04-27 16:45:00|1167.7|1165.2|1166.85|1164.35|1168|1165.5|1166.58|1164.08|0
1651078200000|2022-04-27 16:50:00|1166.89|1164.39|1167.02|1164.52|1167.22|1164.72|1166.5|1164|0
1651078500000|2022-04-27 16:55:00|1167.04|1164.54|1167.28|1164.78|1167.35|1164.85|1166.43|1163.93|0
1651078800000|2022-04-27 17:00:00|1167.3|1164.8|1167.3|1164.8|1167.68|1165.18|1164.07|1161.57|0
1651079100000|2022-04-27 17:05:00|1167.32|1164.82|1165.05|1162.55|1167.8|1165.3|1164.95|1162.45|0
1651079400000|2022-04-27 17:10:00|1165.08|1162.58|1164.95|1162.45|1165.88|1163.38|1163.96|1161.46|0
1651079700000|2022-04-27 17:15:00|1165.03|1162.53|1164.29|1161.79|1165.07|1162.57|1163.95|1161.45|0
1651080000000|2022-04-27 17:20:00|1164.3|1161.8|1164.84|1162.34|1165.73|1163.23|1164.25|1161.75|0
1651080300000|2022-04-27 17:25:00|1164.88|1162.38|1166.58|1164.08|1166.63|1164.13|1163.44|1160.94|0
1651080600000|2022-04-27 17:30:00|1166.65|1164.15|1166.69|1164.19|1167.04|1164.54|1165.66|1163.16|0
1651080900000|2022-04-27 17:35:00|1166.7|1164.2|1165.53|1163.03|1167.48|1164.98|1165.19|1162.69|0
1651081200000|2022-04-27 17:40:00|1165.51|1163.01|1165.34|1162.84|1165.66|1163.16|1164.73|1162.23|0
1651081500000|2022-04-27 17:45:00|1165.38|1162.88|1166.54|1164.04|1166.98|1164.48|1165.03|1162.53|0
1651081800000|2022-04-27 17:50:00|1166.47|1163.97|1167.16|1164.66|1167.63|1165.13|1166.38|1163.88|0
1651082100000|2022-04-27 17:55:00|1167.17|1164.67|1167.19|1164.69|1167.35|1164.85|1166.38|1163.88|0
1651082400000|2022-04-27 18:00:00|1167.18|1164.68|1165.91|1163.41|1167.18|1164.68|1165.71|1163.21|0
1651082700000|2022-04-27 18:05:00|1165.9|1163.4|1165.99|1163.49|1166.69|1164.19|1165.74|1163.24|0
1651083000000|2022-04-27 18:10:00|1166.01|1163.51|1166.36|1163.86|1166.71|1164.21|1165.34|1162.84|0
1651083300000|2022-04-27 18:15:00|1166.37|1163.87|1164.73|1162.23|1166.41|1163.91|1164.27|1161.77|0
1651083600000|2022-04-27 18:20:00|1164.77|1162.27|1164.6|1162.1|1165.77|1163.27|1164.6|1162.1|0
1651083900000|2022-04-27 18:25:00|1164.55|1162.05|1164.4|1161.9|1164.95|1162.45|1164.14|1161.64|0
1651084200000|2022-04-27 18:30:00|1164.38|1161.88|1165.19|1162.69|1165.47|1162.97|1163.98|1161.48|0
1651084500000|2022-04-27 18:35:00|1165.18|1162.68|1164.83|1162.33|1165.43|1162.93|1162.87|1160.37|0
1651084800000|2022-04-27 18:40:00|1164.94|1162.44|1165.73|1163.23|1166.23|1163.73|1164.81|1162.31|0
1651085100000|2022-04-27 18:45:00|1165.75|1163.25|1165.07|1162.57|1166.47|1163.97|1164.51|1162.01|0
1651085400000|2022-04-27 18:50:00|1165.08|1162.58|1163.29|1160.79|1165.31|1162.81|1163.05|1160.55|0
1651085700000|2022-04-27 18:55:00|1163.28|1160.78|1161.84|1159.34|1163.28|1160.78|1160.95|1158.45|0
1651086000000|2022-04-27 19:00:00|1161.86|1159.36|1160.9|1158.4|1162.19|1159.69|1160.42|1157.92|0
1651086300000|2022-04-27 19:05:00|1160.91|1158.41|1160.94|1158.44|1161.79|1159.29|1160.07|1157.57|0
1651086600000|2022-04-27 19:10:00|1160.93|1158.43|1161.34|1158.84|1161.97|1159.47|1160.2|1157.7|0
1651086900000|2022-04-27 19:15:00|1161.28|1158.78|1160.77|1158.27|1162.13|1159.63|1160.04|1157.54|0
1651087200000|2022-04-27 19:20:00|1160.74|1158.24|1160.25|1157.75|1161.07|1158.57|1159.42|1156.92|0
1651087500000|2022-04-27 19:25:00|1160.23|1157.73|1160.77|1158.27|1161.54|1159.04|1160.08|1157.58|0
1651087800000|2022-04-27 19:30:00|1160.84|1158.34|1160.88|1158.38|1161.78|1159.28|1160.38|1157.88|0
1651088100000|2022-04-27 19:35:00|1160.87|1158.37|1160.11|1157.61|1161.56|1159.06|1159.49|1156.99|0
1651088400000|2022-04-27 19:40:00|1160.12|1157.62|1161.69|1159.19|1162.24|1159.74|1159.79|1157.29|0
1651088700000|2022-04-27 19:45:00|1161.71|1159.21|1160.77|1158.27|1162.6|1160.1|1160.42|1157.92|0
1651089000000|2022-04-27 19:50:00|1160.79|1158.29|1160.27|1157.77|1160.94|1158.44|1158.91|1156.41|0
1651089300000|2022-04-27 19:55:00|1160.42|1157.92|1160.22|1157.72|1161.3|1158.8|1159.94|1157.44|0
1651089600000|2022-04-27 20:00:00|1160.45|1157.95|1160.37|1157.87|1160.87|1158.37|1159.66|1157.16|0
1651089900000|2022-04-27 20:05:00|1160.38|1157.88|1162.37|1159.87|1163.89|1161.39|1160.18|1157.68|0
1651090200000|2022-04-27 20:10:00|1162.39|1159.89|1162.43|1159.93|1163.68|1161.18|1161.92|1159.42|0
1651090500000|2022-04-27 20:15:00|1162.5|1160|1163.47|1160.97|1164.04|1161.54|1162.39|1159.89|0
1651090800000|2022-04-27 20:20:00|1163.49|1160.99|1163.78|1161.28|1164.04|1161.54|1163.07|1160.57|0
1651091100000|2022-04-27 20:25:00|1163.76|1161.26|1163.81|1161.31|1164.23|1161.73|1163.49|1160.99|0
1651091400000|2022-04-27 20:30:00|1163.8|1161.3|1164.44|1161.94|1164.57|1162.07|1163.76|1161.26|0
1651091700000|2022-04-27 20:35:00|1164.43|1161.93|1164.96|1162.46|1164.96|1162.46|1164.26|1161.76|0
1651092000000|2022-04-27 20:40:00|1164.95|1162.45|1165.18|1162.68|1165.18|1162.68|1164.7|1162.2|0
1651092300000|2022-04-27 20:45:00|1165.17|1162.67|1166.57|1164.07|1166.94|1164.44|1164.96|1162.46|0
1651092600000|2022-04-27 20:50:00|1166.56|1164.06|1165.91|1163.41|1167.22|1164.72|1165.73|1163.23|0
1651092900000|2022-04-27 20:55:00|1165.9|1163.4|1166.39|1163.89|1166.8|1164.3|1165.88|1163.38|0
1651093200000|2022-04-27 21:00:00|1166.25|1163.75|1166|1163.5|1166.31|1163.81|1166|1163.5|0
1651093500000|2022-04-27 21:05:00|1165.98|1163.48|1166.02|1163.52|1166.05|1163.55|1165.95|1163.45|0
1651093800000|2022-04-27 21:10:00|1166|1163.5|1166.05|1163.55|1166.07|1163.57|1166|1163.5|0
1651094100000|2022-04-27 21:15:00|1166.04|1163.54|1166.04|1163.54|1166.04|1163.54|1165.98|1163.48|0
1651094400000|2022-04-27 21:20:00|1166.05|1163.55|1166.11|1163.61|1166.13|1163.63|1166|1163.5|0
1651094700000|2022-04-27 21:25:00|1166.05|1163.55|1166.07|1163.57|1166.13|1163.63|1166.05|1163.55|0
1651095000000|2022-04-27 21:30:00|1166.04|1163.54|1166.11|1163.61|1166.13|1163.63|1166|1163.5|0
1651095300000|2022-04-27 21:35:00|1166.13|1163.63|1166.2|1163.7|1166.29|1163.79|1166.11|1163.61|0
1651095600000|2022-04-27 21:40:00|1166.22|1163.72|1166.2|1163.7|1166.23|1163.73|1166.05|1163.55|0
1651095900000|2022-04-27 21:45:00|1166.16|1163.66|1166.13|1163.63|1166.34|1163.84|1166.13|1163.63|0
1651096200000|2022-04-27 21:50:00|1166.14|1163.64|1166.36|1163.86|1166.36|1163.86|1166.14|1163.64|0
1651096500000|2022-04-27 21:55:00|1166.34|1163.84|1166.43|1163.93|1166.43|1163.93|1166.34|1163.84|0
1651096800000|2022-04-27 22:00:00|1166.51|1164.01|1166.83|1164.33|1167.28|1164.78|1166.51|1164.01|0
1651097100000|2022-04-27 22:05:00|1166.82|1164.32|1166.83|1164.33|1167.12|1164.62|1166.75|1164.25|0
1651097400000|2022-04-27 22:10:00|1166.82|1164.32|1166.25|1163.75|1166.83|1164.33|1166.02|1163.52|0
1651097700000|2022-04-27 22:15:00|1166.27|1163.77|1166.12|1163.62|1166.83|1164.33|1166.07|1163.57|0
1651098000000|2022-04-27 22:20:00|1166.13|1163.63|1166.31|1163.81|1166.38|1163.88|1166.1|1163.6|0
1651098300000|2022-04-27 22:25:00|1166.33|1163.83|1166.07|1163.57|1166.38|1163.88|1165.97|1163.47|0
1651098600000|2022-04-27 22:30:00|1166.08|1163.58|1166.25|1163.75|1166.43|1163.93|1165.88|1163.38|0
1651098900000|2022-04-27 22:35:00|1166.26|1163.76|1166.43|1163.93|1166.46|1163.96|1166.15|1163.65|0
1651099200000|2022-04-27 22:40:00|1166.38|1163.88|1166.15|1163.65|1166.38|1163.88|1166.15|1163.65|0
1651099500000|2022-04-27 22:45:00|1166.16|1163.66|1166.33|1163.83|1166.65|1164.15|1166.16|1163.66|0
1651099800000|2022-04-27 22:50:00|1166.31|1163.81|1166.49|1163.99|1166.62|1164.12|1166.25|1163.75|0
1651100100000|2022-04-27 22:55:00|1166.5|1164|1166.28|1163.78|1166.57|1164.07|1166.07|1163.57|0
1651100400000|2022-04-27 23:00:00|1166.29|1163.79|1165.76|1163.26|1166.43|1163.93|1165.73|1163.23|0
1651100700000|2022-04-27 23:05:00|1165.78|1163.28|1165.97|1163.47|1166.02|1163.52|1165.7|1163.2|0
1651101000000|2022-04-27 23:10:00|1165.96|1163.46|1166.1|1163.6|1166.2|1163.7|1165.91|1163.41|0
1651101300000|2022-04-27 23:15:00|1166.09|1163.59|1166.15|1163.65|1166.2|1163.7|1165.91|1163.41|0
1651101600000|2022-04-27 23:20:00|1166.14|1163.64|1166.33|1163.83|1166.43|1163.93|1166.1|1163.6|0
1651101900000|2022-04-27 23:25:00|1166.34|1163.84|1166.64|1164.14|1166.8|1164.3|1166.31|1163.81|0
1651102200000|2022-04-27 23:30:00|1166.65|1164.15|1167.12|1164.62|1167.12|1164.62|1166.43|1163.93|0
1651102500000|2022-04-27 23:35:00|1167.13|1164.63|1166.8|1164.3|1167.2|1164.7|1166.75|1164.25|0
1651102800000|2022-04-27 23:40:00|1166.78|1164.28|1166.1|1163.6|1166.78|1164.28|1166.1|1163.6|0
1651103100000|2022-04-27 23:45:00|1166.11|1163.61|1166.3|1163.8|1166.46|1163.96|1166.11|1163.61|0
1651103400000|2022-04-27 23:50:00|1166.28|1163.78|1166.28|1163.78|1166.46|1163.96|1166.2|1163.7|0
1651103700000|2022-04-27 23:55:00|1166.29|1163.79|1166.57|1164.07|1166.62|1164.12|1166.29|1163.79|0
1651104000000|2022-04-28 00:00:00|1166.56|1164.06|1165.91|1163.41|1166.56|1164.06|1165.88|1163.38|0
1651104300000|2022-04-28 00:05:00|1165.9|1163.4|1165.65|1163.15|1166.1|1163.6|1165.55|1163.05|0
1651104600000|2022-04-28 00:10:00|1165.64|1163.14|1165.86|1163.36|1165.94|1163.44|1165.6|1163.1|0
1651104900000|2022-04-28 00:15:00|1165.84|1163.34|1163.64|1161.14|1165.84|1163.34|1162.98|1160.48|0
1651105200000|2022-04-28 00:20:00|1163.58|1161.08|1163.14|1160.64|1163.58|1161.08|1162.7|1160.2|0
1651105500000|2022-04-28 00:25:00|1163.11|1160.61|1163.37|1160.87|1163.84|1161.34|1163.03|1160.53|0
1651105800000|2022-04-28 00:30:00|1163.36|1160.86|1163.39|1160.89|1163.63|1161.13|1162.46|1159.96|0
1651106100000|2022-04-28 00:35:00|1163.4|1160.9|1163.88|1161.38|1164.31|1161.81|1163.4|1160.9|0
1651106400000|2022-04-28 00:40:00|1163.87|1161.37|1164.34|1161.84|1164.6|1162.1|1163.87|1161.37|0
1651106700000|2022-04-28 00:45:00|1164.35|1161.85|1164.56|1162.06|1165.02|1162.52|1164.33|1161.83|0
1651107000000|2022-04-28 00:50:00|1164.57|1162.07|1165.9|1163.4|1165.9|1163.4|1164.56|1162.06|0
1651107300000|2022-04-28 00:55:00|1165.91|1163.41|1165.46|1162.96|1165.92|1163.42|1165.22|1162.72|0
1651107600000|2022-04-28 01:00:00|1165.47|1162.97|1166.25|1163.75|1166.26|1163.76|1164.78|1162.28|0
1651107900000|2022-04-28 01:05:00|1166.22|1163.72|1165.46|1162.96|1166.36|1163.86|1165.23|1162.73|0
1651108200000|2022-04-28 01:10:00|1165.45|1162.95|1165.43|1162.93|1165.57|1163.07|1165.21|1162.71|0
1651108500000|2022-04-28 01:15:00|1165.42|1162.92|1165.87|1163.37|1165.9|1163.4|1165.21|1162.71|0
1651108800000|2022-04-28 01:20:00|1165.82|1163.32|1164.35|1161.85|1165.88|1163.38|1164|1161.5|0
1651109100000|2022-04-28 01:25:00|1164.33|1161.83|1164.05|1161.55|1164.73|1162.23|1163.81|1161.31|0
1651109400000|2022-04-28 01:30:00|1164.04|1161.54|1163.3|1160.8|1164.45|1161.95|1163.07|1160.57|0
1651109700000|2022-04-28 01:35:00|1163.31|1160.81|1164.2|1161.7|1164.31|1161.81|1162.83|1160.33|0
1651110000000|2022-04-28 01:40:00|1164.21|1161.71|1164.19|1161.69|1164.66|1162.16|1163.98|1161.48|0
1651110300000|2022-04-28 01:45:00|1164.13|1161.63|1164.4|1161.9|1164.42|1161.92|1163.73|1161.23|0
1651110600000|2022-04-28 01:50:00|1164.41|1161.91|1164.85|1162.35|1165.33|1162.83|1164.4|1161.9|0
1651110900000|2022-04-28 01:55:00|1164.86|1162.36|1165.54|1163.04|1165.55|1163.05|1164.84|1162.34|0
1651111200000|2022-04-28 02:00:00|1165.55|1163.05|1165.35|1162.85|1165.79|1163.29|1164.99|1162.49|0
1651111500000|2022-04-28 02:05:00|1165.34|1162.84|1165.13|1162.63|1165.59|1163.09|1165.12|1162.62|0
1651111800000|2022-04-28 02:10:00|1165.14|1162.64|1165.59|1163.09|1165.59|1163.09|1165.13|1162.63|0
1651112100000|2022-04-28 02:15:00|1165.58|1163.08|1165.36|1162.86|1165.59|1163.09|1165.34|1162.84|0
1651112400000|2022-04-28 02:20:00|1165.42|1162.92|1165.35|1162.85|1165.58|1163.08|1165.12|1162.62|0
1651112700000|2022-04-28 02:25:00|1165.37|1162.87|1165.54|1163.04|1165.61|1163.11|1165.09|1162.59|0
1651113000000|2022-04-28 02:30:00|1165.52|1163.02|1165.68|1163.18|1165.83|1163.33|1165.33|1162.83|0
1651113300000|2022-04-28 02:35:00|1165.6|1163.1|1165.84|1163.34|1166.07|1163.57|1165.59|1163.09|0
1651113600000|2022-04-28 02:40:00|1165.87|1163.37|1167.02|1164.52|1167.02|1164.52|1165.87|1163.37|0
1651113900000|2022-04-28 02:45:00|1167.03|1164.53|1166.8|1164.3|1167.04|1164.54|1166.78|1164.28|0
1651114200000|2022-04-28 02:50:00|1166.81|1164.31|1166.55|1164.05|1166.81|1164.31|1166.55|1164.05|0
1651114500000|2022-04-28 02:55:00|1166.56|1164.06|1166.09|1163.59|1166.78|1164.28|1165.87|1163.37|0
1651114800000|2022-04-28 03:00:00|1166.1|1163.6|1165.67|1163.17|1166.33|1163.83|1165.56|1163.06|0
1651115100000|2022-04-28 03:05:00|1165.68|1163.18|1166.15|1163.65|1166.16|1163.66|1165.67|1163.17|0
1651115400000|2022-04-28 03:10:00|1166.16|1163.66|1166.59|1164.09|1166.83|1164.33|1165.91|1163.41|0
1651115700000|2022-04-28 03:15:00|1166.58|1164.08|1165.39|1162.89|1166.82|1164.32|1164.93|1162.43|0
1651116000000|2022-04-28 03:20:00|1165.4|1162.9|1165.63|1163.13|1165.64|1163.14|1164.52|1162.02|0
1651116300000|2022-04-28 03:25:00|1165.62|1163.12|1165.42|1162.92|1166.09|1163.59|1165.29|1162.79|0
1651116600000|2022-04-28 03:30:00|1165.43|1162.93|1165.85|1163.35|1166.09|1163.59|1165.17|1162.67|0
1651116900000|2022-04-28 03:35:00|1165.82|1163.32|1165.39|1162.89|1165.85|1163.35|1165.17|1162.67|0
1651117200000|2022-04-28 03:40:00|1165.38|1162.88|1164.95|1162.45|1165.39|1162.89|1164.73|1162.23|0
1651117500000|2022-04-28 03:45:00|1164.96|1162.46|1164.95|1162.45|1165.19|1162.69|1164.72|1162.22|0
1651117800000|2022-04-28 03:50:00|1164.96|1162.46|1164.84|1162.34|1164.96|1162.46|1164.72|1162.22|0
1651118100000|2022-04-28 03:55:00|1164.81|1162.31|1165.21|1162.71|1165.21|1162.71|1164.53|1162.03|0
1651118400000|2022-04-28 04:00:00|1165.22|1162.72|1164.97|1162.47|1165.44|1162.94|1164.95|1162.45|0
1651118700000|2022-04-28 04:05:00|1164.98|1162.48|1164.98|1162.48|1165.21|1162.71|1164.75|1162.25|0
1651119000000|2022-04-28 04:10:00|1165|1162.5|1165|1162.5|1165.66|1163.16|1164.98|1162.48|0
1651119300000|2022-04-28 04:15:00|1164.99|1162.49|1164.54|1162.04|1165|1162.5|1164.32|1161.82|0
1651119600000|2022-04-28 04:20:00|1164.55|1162.05|1164.78|1162.28|1164.78|1162.28|1164.55|1162.05|0
1651119900000|2022-04-28 04:25:00|1164.77|1162.27|1164.78|1162.28|1164.8|1162.3|1164.35|1161.85|0
1651120200000|2022-04-28 04:30:00|1164.79|1162.29|1165.44|1162.94|1165.87|1163.37|1164.55|1162.05|0
1651120500000|2022-04-28 04:35:00|1165.38|1162.88|1165.45|1162.95|1165.45|1162.95|1165.21|1162.71|0
1651120800000|2022-04-28 04:40:00|1165.44|1162.94|1166.13|1163.63|1166.14|1163.64|1165.22|1162.72|0
1651121100000|2022-04-28 04:45:00|1166.14|1163.64|1166.18|1163.68|1166.39|1163.89|1165.92|1163.42|0
1651121400000|2022-04-28 04:50:00|1166.19|1163.69|1165.74|1163.24|1166.19|1163.69|1165.73|1163.23|0
1651121700000|2022-04-28 04:55:00|1165.75|1163.25|1165.97|1163.47|1166.19|1163.69|1165.53|1163.03|0
1651122000000|2022-04-28 05:00:00|1165.96|1163.46|1165.53|1163.03|1165.96|1163.46|1165.07|1162.57|0
1651122300000|2022-04-28 05:05:00|1165.52|1163.02|1165.95|1163.45|1165.96|1163.46|1165.5|1163|0
1651122600000|2022-04-28 05:10:00|1165.96|1163.46|1165.74|1163.24|1165.96|1163.46|1165.5|1163|0
1651122900000|2022-04-28 05:15:00|1165.75|1163.25|1165.3|1162.8|1165.75|1163.25|1165.07|1162.57|0
1651123200000|2022-04-28 05:20:00|1165.33|1162.83|1165.05|1162.55|1165.73|1163.23|1165.04|1162.54|0
1651123500000|2022-04-28 05:25:00|1165.11|1162.61|1165.96|1163.46|1165.98|1163.48|1165.04|1162.54|0
1651123800000|2022-04-28 05:30:00|1165.97|1163.47|1166.38|1163.88|1166.38|1163.88|1165.92|1163.42|0
1651124100000|2022-04-28 05:35:00|1166.44|1163.94|1166.57|1164.07|1167.29|1164.79|1166.36|1163.86|0
1651124400000|2022-04-28 05:40:00|1166.56|1164.06|1166.53|1164.03|1167|1164.5|1166.19|1163.69|0
1651124700000|2022-04-28 05:45:00|1166.52|1164.02|1168|1165.5|1168.64|1166.14|1166.52|1164.02|0
1651125000000|2022-04-28 05:50:00|1167.99|1165.49|1169.08|1166.58|1169.29|1166.79|1167.98|1165.48|0
1651125300000|2022-04-28 05:55:00|1169.07|1166.57|1168.8|1166.3|1169.07|1166.57|1168.63|1166.13|0
1651125600000|2022-04-28 06:00:00|1168.81|1166.31|1168.67|1166.17|1169.12|1166.62|1167.48|1164.98|0
1651125900000|2022-04-28 06:05:00|1168.66|1166.16|1168.65|1166.15|1169.13|1166.63|1167.73|1165.23|0
1651126200000|2022-04-28 06:10:00|1168.7|1166.2|1169.62|1167.12|1169.64|1167.14|1167.95|1165.45|0
1651126500000|2022-04-28 06:15:00|1169.63|1167.13|1170.31|1167.81|1170.43|1167.93|1169.62|1167.12|0
1651126800000|2022-04-28 06:20:00|1170.32|1167.82|1170.36|1167.86|1171.24|1168.74|1169.87|1167.37|0
1651127100000|2022-04-28 06:25:00|1170.37|1167.87|1171.3|1168.8|1171.76|1169.26|1169.86|1167.36|0
1651127400000|2022-04-28 06:30:00|1171.33|1168.83|1172.15|1169.65|1172.18|1169.68|1171.3|1168.8|0
1651127700000|2022-04-28 06:35:00|1172.09|1169.59|1171.84|1169.34|1172.09|1169.59|1171.37|1168.87|0
1651128000000|2022-04-28 06:40:00|1171.87|1169.37|1171.79|1169.29|1171.95|1169.45|1171.14|1168.64|0
1651128300000|2022-04-28 06:45:00|1171.78|1169.28|1171.25|1168.75|1172.23|1169.73|1171.01|1168.51|0
1651128600000|2022-04-28 06:50:00|1171.26|1168.76|1171.68|1169.18|1172.14|1169.64|1171.25|1168.75|0
1651128900000|2022-04-28 06:55:00|1171.69|1169.19|1171.26|1168.76|1172.11|1169.61|1171|1168.5|0
1651129200000|2022-04-28 07:00:00|1171.37|1168.87|1163.05|1160.55|1171.81|1169.31|1162.4|1159.9|0
1651129500000|2022-04-28 07:05:00|1162.84|1160.34|1161.09|1160.59|1163.06|1160.59|1156.14|1155.64|0
1651129800000|2022-04-28 07:10:00|1161.04|1160.54|1164.39|1163.89|1166.19|1165.69|1159.24|1158.74|0
1651130100000|2022-04-28 07:15:00|1164.34|1163.84|1164.94|1164.44|1165.24|1164.74|1161.79|1161.29|8
1651130400000|2022-04-28 07:20:00|1164.99|1164.49|1162.59|1162.09|1165.54|1165.04|1162.49|1161.99|8
1651130700000|2022-04-28 07:25:00|1162.64|1162.14|1163.84|1163.34|1164.44|1163.94|1162.54|1162.04|10
1651131000000|2022-04-28 07:30:00|1163.94|1163.44|1164.04|1163.54|1164.74|1164.24|1162.74|1162.24|0
1651131300000|2022-04-28 07:35:00|1163.94|1163.44|1162.29|1161.79|1165.09|1164.59|1162.29|1161.79|1
1651131600000|2022-04-28 07:40:00|1162.19|1161.69|1162.54|1162.04|1162.84|1162.34|1161.34|1160.84|0
1651131900000|2022-04-28 07:45:00|1162.59|1162.09|1162.69|1162.19|1163.09|1162.59|1162.09|1161.59|8
1651132200000|2022-04-28 07:50:00|1162.74|1162.24|1162.49|1161.99|1162.99|1162.49|1162.09|1161.59|0
1651132500000|2022-04-28 07:55:00|1162.44|1161.94|1162.59|1162.09|1162.69|1162.19|1161.74|1161.24|0
1651132800000|2022-04-28 08:00:00|1162.49|1161.99|1163.34|1162.84|1163.94|1163.44|1162.39|1161.89|117
1651133100000|2022-04-28 08:05:00|1163.29|1162.79|1161.24|1160.74|1163.29|1162.79|1160.89|1160.39|0
1651133400000|2022-04-28 08:10:00|1161.19|1160.69|1161.39|1160.89|1161.74|1161.24|1160.59|1160.09|0
1651133700000|2022-04-28 08:15:00|1161.34|1160.84|1163.49|1162.99|1163.84|1163.34|1161.09|1160.59|0
1651134000000|2022-04-28 08:20:00|1163.54|1163.04|1163.34|1162.84|1163.74|1163.24|1162.69|1162.19|0
1651134300000|2022-04-28 08:25:00|1163.29|1162.79|1163.59|1163.09|1163.79|1163.29|1162.14|1161.64|0
1651134600000|2022-04-28 08:30:00|1163.69|1163.19|1163.29|1162.79|1163.69|1163.19|1162.44|1161.94|0
1651134900000|2022-04-28 08:35:00|1163.19|1162.69|1165.44|1164.94|1165.54|1165.04|1163.19|1162.69|0
1651135200000|2022-04-28 08:40:00|1165.54|1165.04|1166.99|1166.49|1167.29|1166.79|1165.54|1165.04|0
1651135500000|2022-04-28 08:45:00|1166.94|1166.44|1165.04|1164.54|1167.24|1166.74|1164.94|1164.44|0
1651135800000|2022-04-28 08:50:00|1165.09|1164.59|1165.49|1164.99|1166.14|1165.64|1164.59|1164.09|0
1651136100000|2022-04-28 08:55:00|1165.54|1165.04|1166.04|1165.54|1166.24|1165.74|1164.99|1164.49|0
1651136400000|2022-04-28 09:00:00|1166.09|1165.59|1166.44|1165.94|1167.44|1166.94|1166.09|1165.59|0
1651136700000|2022-04-28 09:05:00|1166.39|1165.89|1166.49|1165.99|1167.04|1166.54|1166.24|1165.74|0
1651137000000|2022-04-28 09:10:00|1166.44|1165.94|1164.84|1164.34|1166.44|1165.94|1164.74|1164.24|0
1651137300000|2022-04-28 09:15:00|1164.94|1164.44|1165.94|1165.44|1166.39|1165.89|1164.89|1164.39|0
1651137600000|2022-04-28 09:20:00|1165.99|1165.49|1166.39|1165.89|1166.39|1165.89|1164.54|1164.04|0
1651137900000|2022-04-28 09:25:00|1166.34|1165.84|1165.69|1165.19|1166.34|1165.84|1164.59|1164.09|0
1651138200000|2022-04-28 09:30:00|1165.79|1165.29|1165.69|1165.19|1166.34|1165.84|1165.39|1164.89|0
1651138500000|2022-04-28 09:35:00|1165.64|1165.14|1164.19|1163.69|1165.74|1165.24|1164.09|1163.59|15
1651138800000|2022-04-28 09:40:00|1164.14|1163.64|1163.69|1163.19|1164.84|1164.34|1163.69|1163.19|16
1651139100000|2022-04-28 09:45:00|1163.74|1163.24|1163.59|1163.09|1163.94|1163.44|1163.14|1162.64|0
1651139400000|2022-04-28 09:50:00|1163.54|1163.04|1162.34|1161.84|1163.59|1163.09|1162.04|1161.54|0
1651139700000|2022-04-28 09:55:00|1162.29|1161.79|1161.59|1161.09|1162.29|1161.79|1161.19|1160.69|0
1651140000000|2022-04-28 10:00:00|1161.54|1161.04|1162.24|1161.74|1162.34|1161.84|1161.34|1160.84|2
1651140300000|2022-04-28 10:05:00|1162.14|1161.64|1161.99|1161.49|1162.34|1161.84|1161.54|1161.04|0
1651140600000|2022-04-28 10:10:00|1161.89|1161.39|1161.44|1160.94|1161.99|1161.49|1161.34|1160.84|0
1651140900000|2022-04-28 10:15:00|1161.49|1160.99|1161.34|1160.84|1161.59|1161.09|1160.84|1160.34|0
1651141200000|2022-04-28 10:20:00|1161.24|1160.74|1160.44|1159.94|1161.24|1160.74|1160.19|1159.69|0
1651141500000|2022-04-28 10:25:00|1160.49|1159.99|1160.39|1159.89|1161.14|1160.64|1159.99|1159.49|0
1651141800000|2022-04-28 10:30:00|1160.34|1159.84|1160.44|1159.94|1162.14|1161.64|1159.94|1159.44|59
1651142100000|2022-04-28 10:35:00|1160.49|1159.99|1160.44|1159.94|1160.54|1160.04|1159.84|1159.34|0
1651142400000|2022-04-28 10:40:00|1160.39|1159.89|1160.74|1160.24|1160.84|1160.34|1159.84|1159.34|0
1651142700000|2022-04-28 10:45:00|1160.79|1160.29|1159.54|1159.04|1160.84|1160.34|1159.14|1158.64|8
1651143000000|2022-04-28 10:50:00|1159.49|1158.99|1159.79|1159.29|1159.89|1159.39|1159.04|1158.54|0
1651143300000|2022-04-28 10:55:00|1159.74|1159.24|1158.39|1157.89|1159.79|1159.29|1158.34|1157.84|0
1651143600000|2022-04-28 11:00:00|1158.44|1157.94|1160.84|1160.34|1160.84|1160.34|1158.44|1157.94|53
1651143900000|2022-04-28 11:05:00|1160.79|1160.29|1161.29|1160.79|1161.44|1160.94|1160.59|1160.09|0
1651144200000|2022-04-28 11:10:00|1161.34|1160.84|1160.99|1160.49|1161.59|1161.09|1160.74|1160.24|0
1651144500000|2022-04-28 11:15:00|1161.04|1160.54|1161.44|1160.94|1161.99|1161.49|1161.04|1160.54|3
1651144800000|2022-04-28 11:20:00|1161.49|1160.99|1161.89|1161.39|1162.04|1161.54|1160.99|1160.49|15
1651145100000|2022-04-28 11:25:00|1161.79|1161.29|1161.09|1160.59|1162.09|1161.59|1161.09|1160.59|0
1651145400000|2022-04-28 11:30:00|1161.04|1160.54|1160.99|1160.49|1161.94|1161.44|1160.84|1160.34|0
1651145700000|2022-04-28 11:35:00|1161.04|1160.54|1161.64|1161.14|1161.64|1161.14|1160.69|1160.19|0
1651146000000|2022-04-28 11:40:00|1161.7|1161.2|1161.05|1160.55|1161.95|1161.45|1160.9|1160.4|0
1651146300000|2022-04-28 11:45:00|1161.1|1160.6|1161.4|1160.9|1161.6|1161.1|1160.85|1160.35|0
1651146600000|2022-04-28 11:50:00|1161.35|1160.85|1162.15|1161.65|1162.2|1161.7|1161.25|1160.75|0
1651146900000|2022-04-28 11:55:00|1162.2|1161.7|1163.1|1162.6|1163.3|1162.8|1162.05|1161.55|0
1651147200000|2022-04-28 12:00:00|1163.05|1162.55|1163.05|1162.55|1163.1|1162.6|1161.9|1161.4|4
1651147500000|2022-04-28 12:05:00|1163.1|1162.6|1162.45|1161.95|1163.55|1163.05|1162.4|1161.9|0
1651147800000|2022-04-28 12:10:00|1162.35|1161.85|1161.95|1161.45|1162.65|1162.15|1161.8|1161.3|0
1651148100000|2022-04-28 12:15:00|1162|1161.5|1160.75|1160.25|1162|1161.5|1160.75|1160.25|0
1651148400000|2022-04-28 12:20:00|1160.7|1160.2|1160.9|1160.4|1161.15|1160.65|1160.55|1160.05|0
1651148700000|2022-04-28 12:25:00|1160.95|1160.45|1160.55|1160.05|1161.25|1160.75|1160.5|1160|10
1651149000000|2022-04-28 12:30:00|1160.6|1160.1|1160.25|1159.75|1161.35|1160.85|1160.25|1159.75|26
1651149300000|2022-04-28 12:35:00|1160.3|1159.8|1160.1|1159.6|1160.45|1159.95|1159.3|1158.8|3
1651149600000|2022-04-28 12:40:00|1160.05|1159.55|1160.75|1160.25|1161|1160.5|1160|1159.5|0
1651149900000|2022-04-28 12:45:00|1160.8|1160.3|1161.05|1160.55|1162.05|1161.55|1160.8|1160.3|26
1651150200000|2022-04-28 12:50:00|1161|1160.5|1160.7|1160.2|1161|1160.5|1160.2|1159.7|28
1651150500000|2022-04-28 12:55:00|1160.65|1160.15|1161.1|1160.6|1161.8|1161.3|1159.8|1159.3|94
1651150800000|2022-04-28 13:00:00|1161.05|1160.55|1160.65|1160.15|1161.65|1161.15|1160.4|1159.9|55
1651151100000|2022-04-28 13:05:00|1160.6|1160.1|1162.3|1161.8|1163.7|1163.2|1160.55|1160.05|47
1651151400000|2022-04-28 13:10:00|1162.25|1161.75|1161.75|1161.25|1162.35|1161.85|1161.45|1160.95|0
1651151700000|2022-04-28 13:15:00|1161.7|1161.2|1160.15|1159.65|1161.7|1161.2|1160.15|1159.65|0
1651152000000|2022-04-28 13:20:00|1160.25|1159.75|1160.35|1159.85|1160.65|1160.15|1159.55|1159.05|6
1651152300000|2022-04-28 13:25:00|1160.4|1159.9|1161|1160.5|1161|1160.5|1159.2|1158.7|0
1651152600000|2022-04-28 13:30:00|1161.15|1160.65|1158.35|1157.85|1162.2|1161.7|1157.9|1157.4|3
1651152900000|2022-04-28 13:35:00|1158.5|1158|1155.7|1155.2|1159|1158.5|1155.45|1154.95|3
1651153200000|2022-04-28 13:40:00|1155.65|1155.15|1155.7|1155.2|1156.2|1155.7|1154|1153.5|0
1651153500000|2022-04-28 13:45:00|1155.75|1155.25|1155.4|1154.9|1156.75|1156.25|1154.9|1154.4|0
1651153800000|2022-04-28 13:50:00|1155.45|1154.95|1150.1|1149.6|1156|1155.5|1149.95|1149.45|9
1651154100000|2022-04-28 13:55:00|1150.15|1149.65|1152.1|1151.6|1152.1|1151.6|1149.6|1149.1|4
1651154400000|2022-04-28 14:00:00|1152.2|1151.7|1149.85|1149.35|1152.2|1151.7|1149.55|1149.05|46
1651154700000|2022-04-28 14:05:00|1149.8|1149.3|1149.25|1148.75|1150.1|1149.6|1148.8|1148.3|20
1651155000000|2022-04-28 14:10:00|1149.28|1148.78|1151.63|1151.13|1151.73|1151.23|1149.08|1148.58|56
1651155300000|2022-04-28 14:15:00|1151.53|1151.03|1152.43|1151.93|1153.23|1152.73|1151.18|1150.68|114
1651156500000|2022-04-28 14:35:00|||||||||405
1651176300000|2022-04-28 20:05:00|1158.84|1156.34|1164.25|1161.75|1164.81|1162.31|1158.53|1156.03|0
1651176600000|2022-04-28 20:10:00|1164.27|1161.77|1164|1161.5|1165.43|1162.93|1163.77|1161.27|0
1651176900000|2022-04-28 20:15:00|1164.01|1161.51|1164.17|1161.67|1164.61|1162.11|1163.46|1160.96|0
1651177200000|2022-04-28 20:20:00|1164.16|1161.66|1164.81|1162.31|1165.36|1162.86|1163.74|1161.24|0
1651177500000|2022-04-28 20:25:00|1164.79|1162.29|1165|1162.5|1165.25|1162.75|1164.27|1161.77|0
1651177800000|2022-04-28 20:30:00|1165.01|1162.51|1167.66|1165.16|1169.55|1167.05|1165.01|1162.51|0
1651178100000|2022-04-28 20:35:00|1167.65|1165.15|1163.84|1161.34|1168.4|1165.9|1163.61|1161.11|0
1651178400000|2022-04-28 20:40:00|1163.86|1161.36|1163.78|1161.28|1164.14|1161.64|1163.25|1160.75|0
1651178700000|2022-04-28 20:45:00|1163.8|1161.3|1161.25|1158.75|1163.86|1161.36|1161.1|1158.6|0
1651179000000|2022-04-28 20:50:00|1161.24|1158.74|1161.79|1159.29|1161.99|1159.49|1161.1|1158.6|0
1651179300000|2022-04-28 20:55:00|1161.81|1159.31|1161.59|1159.09|1162.56|1160.06|1161.35|1158.85|0
1651179600000|2022-04-28 21:00:00|1161.81|1159.31|1161.4|1158.9|1162.19|1159.69|1161.22|1158.72|0
1651179900000|2022-04-28 21:05:00|1161.38|1158.88|1160.92|1158.42|1161.44|1158.94|1160.76|1158.26|0
1651180200000|2022-04-28 21:10:00|1160.94|1158.44|1160.13|1157.63|1161.31|1158.81|1160.11|1157.61|0
1651180500000|2022-04-28 21:15:00|1160.08|1157.58|1160.06|1157.56|1160.33|1157.83|1159.91|1157.41|0
1651180800000|2022-04-28 21:20:00|1160.05|1157.55|1158.48|1155.98|1160.08|1157.58|1157.98|1155.48|0
1651181100000|2022-04-28 21:25:00|1158.49|1155.99|1158.92|1156.42|1159.23|1156.73|1158.26|1155.76|0
1651181400000|2022-04-28 21:30:00|1158.93|1156.43|1158.9|1156.4|1159.05|1156.55|1158.66|1156.16|0
1651181700000|2022-04-28 21:35:00|1158.92|1156.42|1159.36|1156.86|1159.36|1156.86|1158.64|1156.14|0
1651182000000|2022-04-28 21:40:00|1159.38|1156.88|1159.53|1157.03|1160.08|1157.58|1159.38|1156.88|0
1651182300000|2022-04-28 21:45:00|1159.48|1156.98|1160.43|1157.93|1160.51|1158.01|1159.48|1156.98|0
1651182600000|2022-04-28 21:50:00|1160.41|1157.91|1160.54|1158.04|1160.71|1158.21|1160.32|1157.82|0
1651182900000|2022-04-28 21:55:00|1160.52|1158.02|1160.6|1158.1|1160.93|1158.43|1160.49|1157.99|0
1651183200000|2022-04-28 22:00:00|1159.63|1157.13|1159.77|1157.27|1159.89|1157.39|1157.69|1155.19|0
1651183500000|2022-04-28 22:05:00|1159.76|1157.26|1159.92|1157.42|1160.25|1157.75|1159.64|1157.14|0
1651183800000|2022-04-28 22:10:00|1159.91|1157.41|1160.15|1157.65|1160.48|1157.98|1159.48|1156.98|0
1651184100000|2022-04-28 22:15:00|1160.16|1157.66|1160.43|1157.93|1160.76|1158.26|1160.16|1157.66|0
1651184400000|2022-04-28 22:20:00|1160.4|1157.9|1160.4|1157.9|1161.07|1158.57|1160.28|1157.78|0
1651184700000|2022-04-28 22:25:00|1160.41|1157.91|1160.13|1157.63|1160.51|1158.01|1159.74|1157.24|0
1651185000000|2022-04-28 22:30:00|1160.12|1157.62|1160.45|1157.95|1160.81|1158.31|1160.1|1157.6|0
1651185300000|2022-04-28 22:35:00|1160.4|1157.9|1160.1|1157.6|1160.45|1157.95|1160.05|1157.55|0
1651185600000|2022-04-28 22:40:00|1160.09|1157.59|1159.51|1157.01|1160.18|1157.68|1159.23|1156.73|0
1651185900000|2022-04-28 22:45:00|1159.49|1156.99|1159.38|1156.88|1159.69|1157.19|1159.2|1156.7|0
1651186200000|2022-04-28 22:50:00|1159.37|1156.87|1159.2|1156.7|1159.41|1156.91|1159.05|1156.55|0
1651186500000|2022-04-28 22:55:00|1159.21|1156.71|1159.56|1157.06|1159.61|1157.11|1159.17|1156.67|0
1651186800000|2022-04-28 23:00:00|1159.57|1157.07|1159.48|1156.98|1159.66|1157.16|1159.3|1156.8|0
1651187100000|2022-04-28 23:05:00|1159.47|1156.97|1159.61|1157.11|1159.61|1157.11|1159.33|1156.83|0
1651187400000|2022-04-28 23:10:00|1159.59|1157.09|1159.66|1157.16|1159.79|1157.29|1159.48|1156.98|0
1651187700000|2022-04-28 23:15:00|1159.65|1157.15|1160.25|1157.75|1160.38|1157.88|1159.43|1156.93|0
1651188000000|2022-04-28 23:20:00|1160.24|1157.74|1160.15|1157.65|1160.48|1157.98|1160.13|1157.63|0
1651188300000|2022-04-28 23:25:00|1160.16|1157.66|1160.23|1157.73|1160.25|1157.75|1160.02|1157.52|0
1651188600000|2022-04-28 23:30:00|1160.25|1157.75|1159.84|1157.34|1160.38|1157.88|1159.79|1157.29|0
1651188900000|2022-04-28 23:35:00|1159.85|1157.35|1159.66|1157.16|1159.97|1157.47|1159.53|1157.03|0
1651189200000|2022-04-28 23:40:00|1159.67|1157.17|1159.79|1157.29|1159.87|1157.37|1159.58|1157.08|0
1651189500000|2022-04-28 23:45:00|1159.8|1157.3|1159.92|1157.42|1159.92|1157.42|1159.69|1157.19|0
1651189800000|2022-04-28 23:50:00|1159.91|1157.41|1159.97|1157.47|1160|1157.5|1159.79|1157.29|0
1651190100000|2022-04-28 23:55:00|1159.98|1157.48|1159.92|1157.42|1160|1157.5|1159.82|1157.32|0
1651190400000|2022-04-29 00:00:00|1159.93|1157.43|1160.1|1157.6|1160.18|1157.68|1159.87|1157.37|0
1651190700000|2022-04-29 00:05:00|1160.11|1157.61|1160.33|1157.83|1160.36|1157.86|1160.1|1157.6|0
1651191000000|2022-04-29 00:10:00|1160.32|1157.82|1160.94|1158.44|1161.04|1158.54|1160.28|1157.78|0
1651191300000|2022-04-29 00:15:00|1160.95|1158.45|1161.48|1158.98|1161.69|1159.19|1160.95|1158.45|0
1651191600000|2022-04-29 00:20:00|1161.49|1158.99|1162.15|1159.65|1162.2|1159.7|1161.49|1158.99|0
1651191900000|2022-04-29 00:25:00|1162.14|1159.64|1162.21|1159.71|1162.43|1159.93|1162.07|1159.57|0
1651192200000|2022-04-29 00:30:00|1162.25|1159.75|1162.05|1159.55|1162.3|1159.8|1162.02|1159.52|0
1651192500000|2022-04-29 00:35:00|1162.07|1159.57|1161.94|1159.44|1162.3|1159.8|1161.89|1159.39|0
1651192800000|2022-04-29 00:40:00|1161.95|1159.45|1161.71|1159.21|1161.97|1159.47|1161.58|1159.08|0
1651193100000|2022-04-29 00:45:00|1161.7|1159.2|1161.71|1159.21|1161.82|1159.32|1161.58|1159.08|0
1651193400000|2022-04-29 00:50:00|1161.72|1159.22|1161.58|1159.08|1162.02|1159.52|1161.53|1159.03|0
1651193700000|2022-04-29 00:55:00|1161.57|1159.07|1162.02|1159.52|1162.07|1159.57|1161.48|1158.98|0
1651194000000|2022-04-29 01:00:00|1162.05|1159.55|1161.84|1159.34|1162.2|1159.7|1161.76|1159.26|0
1651194300000|2022-04-29 01:05:00|1161.85|1159.35|1162.15|1159.65|1162.2|1159.7|1161.85|1159.35|0
1651194600000|2022-04-29 01:10:00|1162.17|1159.67|1162.07|1159.57|1162.43|1159.93|1161.94|1159.44|0
1651194900000|2022-04-29 01:15:00|1162.1|1159.6|1162.87|1160.37|1163.15|1160.65|1162|1159.5|0
1651195200000|2022-04-29 01:20:00|1162.89|1160.39|1162.74|1160.24|1163.02|1160.52|1162.38|1159.88|0
1651195500000|2022-04-29 01:25:00|1162.76|1160.26|1163.4|1160.9|1163.76|1161.26|1162.74|1160.24|0
1651195800000|2022-04-29 01:30:00|1163.41|1160.91|1165.28|1162.78|1165.28|1162.78|1163.41|1160.91|0
1651196100000|2022-04-29 01:35:00|1165.29|1162.79|1166.04|1163.54|1166.16|1163.66|1165.28|1162.78|0
1651196400000|2022-04-29 01:40:00|1166.07|1163.57|1166.3|1163.8|1166.65|1164.15|1165.72|1163.22|0
1651196700000|2022-04-29 01:45:00|1166.33|1163.83|1166.6|1164.1|1166.63|1164.13|1166.16|1163.66|0
1651197000000|2022-04-29 01:50:00|1166.59|1164.09|1166.05|1163.55|1166.62|1164.12|1165.92|1163.42|0
1651197300000|2022-04-29 01:55:00|1166.06|1163.56|1165.51|1163.01|1166.18|1163.68|1165.51|1163.01|0
1651197600000|2022-04-29 02:00:00|1165.52|1163.02|1165.85|1163.35|1165.96|1163.46|1165.52|1163.02|0
1651197900000|2022-04-29 02:05:00|1165.82|1163.32|1165.76|1163.26|1165.82|1163.32|1165.4|1162.9|0
1651198200000|2022-04-29 02:10:00|1165.73|1163.23|1165.47|1162.97|1166|1163.5|1165.47|1162.97|0
1651198500000|2022-04-29 02:15:00|1165.48|1162.98|1165.69|1163.19|1165.92|1163.42|1165.47|1162.97|0
1651198800000|2022-04-29 02:20:00|1165.7|1163.2|1165.49|1162.99|1165.7|1163.2|1165.26|1162.76|0
1651199100000|2022-04-29 02:25:00|1165.47|1162.97|1165.07|1162.57|1165.49|1162.99|1164.8|1162.3|0
1651199400000|2022-04-29 02:30:00|1165.06|1162.56|1164.37|1161.87|1165.25|1162.75|1164.15|1161.65|0
1651199700000|2022-04-29 02:35:00|1164.38|1161.88|1164.12|1161.62|1164.81|1162.31|1164.11|1161.61|0
1651200000000|2022-04-29 02:40:00|1164.11|1161.61|1164.74|1162.24|1164.75|1162.25|1163.87|1161.37|0
1651200300000|2022-04-29 02:45:00|1164.75|1162.25|1164.58|1162.08|1165.02|1162.52|1164.47|1161.97|0
1651200600000|2022-04-29 02:50:00|1164.59|1162.09|1165.02|1162.52|1165.23|1162.73|1164.58|1162.08|0
1651200900000|2022-04-29 02:55:00|1165.03|1162.53|1165.21|1162.71|1165.44|1162.94|1164.77|1162.27|0
1651201200000|2022-04-29 03:00:00|1165.22|1162.72|1165.43|1162.93|1165.45|1162.95|1165.21|1162.71|0
1651201500000|2022-04-29 03:05:00|1165.4|1162.9|1164.89|1162.39|1165.4|1162.9|1164.66|1162.16|0
1651201800000|2022-04-29 03:10:00|1164.88|1162.38|1164.53|1162.03|1164.97|1162.47|1164.29|1161.79|0
1651202100000|2022-04-29 03:15:00|1164.5|1162|1165.24|1162.74|1165.26|1162.76|1164.31|1161.81|0
1651202400000|2022-04-29 03:20:00|1165.25|1162.75|1164.86|1162.36|1165.26|1162.76|1164.76|1162.26|0
1651202700000|2022-04-29 03:25:00|1164.89|1162.39|1166.11|1163.61|1166.34|1163.84|1164.85|1162.35|0
1651203000000|2022-04-29 03:30:00|1166.1|1163.6|1166.32|1163.82|1166.55|1164.05|1166.09|1163.59|0
1651203300000|2022-04-29 03:35:00|1166.33|1163.83|1166.06|1163.56|1166.54|1164.04|1165.82|1163.32|0
1651203600000|2022-04-29 03:40:00|1166.07|1163.57|1166.37|1163.87|1166.48|1163.98|1165.84|1163.34|0
1651203900000|2022-04-29 03:45:00|1166.34|1163.84|1166.47|1163.97|1166.93|1164.43|1166.25|1163.75|0
1651204200000|2022-04-29 03:50:00|1166.48|1163.98|1166.2|1163.7|1167.36|1164.86|1166.09|1163.59|0
1651204500000|2022-04-29 03:55:00|1166.18|1163.68|1166.08|1163.58|1166.21|1163.71|1165.45|1162.95|0
1651204800000|2022-04-29 04:00:00|1166.07|1163.57|1166.04|1163.54|1166.54|1164.04|1165.82|1163.32|0
1651205100000|2022-04-29 04:05:00|1166.09|1163.59|1166.46|1163.96|1166.47|1163.97|1165.9|1163.4|0
1651205400000|2022-04-29 04:10:00|1166.47|1163.97|1166.14|1163.64|1166.48|1163.98|1165.82|1163.32|0
1651205700000|2022-04-29 04:15:00|1166.11|1163.61|1166.25|1163.75|1166.37|1163.87|1166.02|1163.52|0
1651206000000|2022-04-29 04:20:00|1166.23|1163.73|1166.24|1163.74|1166.28|1163.78|1166.04|1163.54|0
1651206300000|2022-04-29 04:25:00|1166.27|1163.77|1166.47|1163.97|1166.48|1163.98|1166.24|1163.74|0
1651206600000|2022-04-29 04:30:00|1166.46|1163.96|1166.59|1164.09|1166.71|1164.21|1166.35|1163.85|0
1651206900000|2022-04-29 04:35:00|1166.56|1164.06|1166.77|1164.27|1166.92|1164.42|1166.48|1163.98|0
1651207200000|2022-04-29 04:40:00|1166.78|1164.28|1166.9|1164.4|1166.91|1164.41|1166.66|1164.16|0
1651207500000|2022-04-29 04:45:00|1166.84|1164.34|1167.24|1164.74|1167.24|1164.74|1166.45|1163.95|0
1651207800000|2022-04-29 04:50:00|1167.26|1164.76|1167.13|1164.63|1167.35|1164.85|1166.87|1164.37|0
1651208100000|2022-04-29 04:55:00|1167.15|1164.65|1167.15|1164.65|1167.39|1164.89|1166.72|1164.22|0
1651208400000|2022-04-29 05:00:00|1167.16|1164.66|1168.12|1165.62|1168.75|1166.25|1167.16|1164.66|0
1651208700000|2022-04-29 05:05:00|1168.18|1165.68|1168.77|1166.27|1168.78|1166.28|1168.1|1165.6|0
1651209000000|2022-04-29 05:10:00|1168.76|1166.26|1168.34|1165.84|1168.99|1166.49|1168.33|1165.83|0
1651209300000|2022-04-29 05:15:00|1168.35|1165.85|1168.08|1165.58|1168.53|1166.03|1167.8|1165.3|0
1651209600000|2022-04-29 05:20:00|1168.05|1165.55|1167.62|1165.12|1168.09|1165.59|1166.72|1164.22|0
1651209900000|2022-04-29 05:25:00|1167.61|1165.11|1167.85|1165.35|1167.86|1165.36|1167.39|1164.89|0
1651210200000|2022-04-29 05:30:00|1167.86|1165.36|1168.06|1165.56|1168.31|1165.81|1167.61|1165.11|0
1651210500000|2022-04-29 05:35:00|1168.07|1165.57|1168.53|1166.03|1168.75|1166.25|1168.06|1165.56|0
1651210800000|2022-04-29 05:40:00|1168.32|1165.82|1168.73|1166.23|1168.84|1166.34|1167.87|1165.37|0
1651211100000|2022-04-29 05:45:00|1168.72|1166.22|1168.7|1166.2|1168.95|1166.45|1168.4|1165.9|0
1651211400000|2022-04-29 05:50:00|1168.71|1166.21|1167.78|1165.28|1168.71|1166.21|1167.57|1165.07|0
1651211700000|2022-04-29 05:55:00|1167.72|1165.22|1167.84|1165.34|1167.95|1165.45|1167.33|1164.83|0
1651212000000|2022-04-29 06:00:00|1167.79|1165.29|1168.13|1165.63|1168.13|1165.63|1166.08|1163.58|0
1651212300000|2022-04-29 06:05:00|1168.12|1165.62|1169.02|1166.52|1169.24|1166.74|1167.91|1165.41|0
1651212600000|2022-04-29 06:10:00|1169.01|1166.51|1166.88|1164.38|1169.01|1166.51|1166.84|1164.34|0
1651212900000|2022-04-29 06:15:00|1166.89|1164.39|1166.48|1163.98|1167.38|1164.88|1165.8|1163.3|0
1651213200000|2022-04-29 06:20:00|1166.47|1163.97|1166.35|1163.85|1166.79|1164.29|1165.41|1162.91|0
1651213500000|2022-04-29 06:25:00|1166.34|1163.84|1165.53|1163.03|1166.35|1163.85|1165.25|1162.75|0
1651213800000|2022-04-29 06:30:00|1165.52|1163.02|1166.19|1163.69|1166.22|1163.72|1165.07|1162.57|0
1651214100000|2022-04-29 06:35:00|1166.2|1163.7|1166.85|1164.35|1167.1|1164.6|1166.19|1163.69|0
1651214400000|2022-04-29 06:40:00|1166.84|1164.34|1167.26|1164.76|1167.26|1164.76|1166.62|1164.12|0
1651214700000|2022-04-29 06:45:00|1167.25|1164.75|1166.36|1163.86|1167.5|1165|1166.35|1163.85|0
1651215000000|2022-04-29 06:50:00|1166.39|1163.89|1165.65|1163.15|1166.58|1164.08|1165.65|1163.15|0
1651215300000|2022-04-29 06:55:00|1165.64|1163.14|1165.23|1162.73|1165.88|1163.38|1164.53|1162.03|0
1651215600000|2022-04-29 07:00:00|1165.3|1162.8|1164.11|1161.61|1165.74|1163.24|1163.51|1161.01|0
1651215900000|2022-04-29 07:05:00|1164.1|1161.6|1149.58|1149.08|1164.3|1161.8|1148.88|1148.38|29
1651216200000|2022-04-29 07:10:00|1149.63|1149.13|1151.08|1150.58|1152.13|1151.63|1148.23|1147.73|35
1651216500000|2022-04-29 07:15:00|1151.18|1150.68|1153.68|1153.18|1154.88|1154.38|1150.88|1150.38|1
1651216800000|2022-04-29 07:20:00|1153.58|1153.08|1151.88|1151.38|1153.68|1153.18|1151.73|1151.23|0
1651217100000|2022-04-29 07:25:00|1151.83|1151.33|1150.68|1150.18|1151.83|1151.33|1150.03|1149.53|0
1651217400000|2022-04-29 07:30:00|1150.73|1150.23|1151.98|1151.48|1152.08|1151.58|1150.33|1149.83|0
1651217700000|2022-04-29 07:35:00|1152.03|1151.53|1154.83|1154.33|1155.48|1154.98|1151.98|1151.48|1
1651218000000|2022-04-29 07:40:00|1154.78|1154.28|1156.68|1156.18|1156.68|1156.18|1153.98|1153.48|0
1651218300000|2022-04-29 07:45:00|1156.58|1156.08|1159.08|1158.58|1159.38|1158.88|1156.38|1155.88|0
1651218600000|2022-04-29 07:50:00|1158.92|1158.42|1159.57|1159.07|1159.92|1159.42|1158.72|1158.22|0
1651218900000|2022-04-29 07:55:00|1159.67|1159.17|1160.82|1160.32|1160.92|1160.42|1159.42|1158.92|1
1651219200000|2022-04-29 08:00:00|1160.72|1160.22|1159.72|1159.22|1161.02|1160.52|1158.92|1158.42|0
1651219500000|2022-04-29 08:05:00|1159.67|1159.17|1159.07|1158.57|1160.47|1159.97|1159.07|1158.57|7
1651219800000|2022-04-29 08:10:00|1159.12|1158.62|1161.32|1160.82|1162.02|1161.52|1158.77|1158.27|0
1651220100000|2022-04-29 08:15:00|1161.27|1160.77|1161.12|1160.62|1161.27|1160.77|1160.07|1159.57|1
1651220400000|2022-04-29 08:20:00|1161.07|1160.57|1160.82|1160.32|1161.17|1160.67|1160.37|1159.87|5
1651220700000|2022-04-29 08:25:00|1160.97|1160.47|1161.67|1161.17|1162.42|1161.92|1160.77|1160.27|0
1651221000000|2022-04-29 08:30:00|1161.62|1161.12|1161.12|1160.62|1161.67|1161.17|1160.52|1160.02|0
1651221300000|2022-04-29 08:35:00|1161.17|1160.67|1161.07|1160.57|1161.22|1160.72|1160.02|1159.52|1
1651221600000|2022-04-29 08:40:00|1161.02|1160.52|1161.67|1161.17|1162.37|1161.87|1160.92|1160.42|0
1651221900000|2022-04-29 08:45:00|1161.57|1161.07|1163.82|1163.32|1164.07|1163.57|1161.57|1161.07|0
1651222200000|2022-04-29 08:50:00|1163.92|1163.42|1163.52|1163.02|1164.17|1163.67|1163.42|1162.92|0
1651222500000|2022-04-29 08:55:00|1163.57|1163.07|1164.07|1163.57|1164.17|1163.67|1163.37|1162.87|0
1651222800000|2022-04-29 09:00:00|1164.02|1163.52|1163.12|1162.62|1164.02|1163.52|1162.52|1162.02|1
1651223100000|2022-04-29 09:05:00|1163.17|1162.67|1163.47|1162.97|1163.52|1163.02|1162.87|1162.37|0
1651223400000|2022-04-29 09:10:00|1163.57|1163.07|1163.87|1163.37|1164.52|1164.02|1163.57|1163.07|0
1651223700000|2022-04-29 09:15:00|1163.82|1163.32|1162.27|1161.77|1163.92|1163.42|1162.22|1161.72|1
1651224000000|2022-04-29 09:20:00|1162.32|1161.82|1162.87|1162.37|1162.87|1162.37|1161.17|1160.67|2
1651224300000|2022-04-29 09:25:00|1162.82|1162.32|1160.52|1160.02|1162.82|1162.32|1160.47|1159.97|9
1651224600000|2022-04-29 09:30:00|1160.47|1159.97|1159.27|1158.77|1160.47|1159.97|1159.22|1158.72|1
1651224900000|2022-04-29 09:35:00|1159.17|1158.67|1159.67|1159.17|1160.02|1159.52|1158.97|1158.47|0
1651225200000|2022-04-29 09:40:00|1159.72|1159.22|1159.47|1158.97|1159.87|1159.37|1158.77|1158.27|0
1651225500000|2022-04-29 09:45:00|1159.52|1159.02|1160.52|1160.02|1160.57|1160.07|1158.92|1158.42|0
1651225800000|2022-04-29 09:50:00|1160.57|1160.07|1160.82|1160.32|1161.12|1160.62|1159.97|1159.47|0
1651226100000|2022-04-29 09:55:00|1160.72|1160.22|1160.72|1160.22|1161.17|1160.67|1160.37|1159.87|0
1651226400000|2022-04-29 10:00:00|1160.87|1160.37|1161.17|1160.67|1161.47|1160.97|1160.77|1160.27|0
1651226700000|2022-04-29 10:05:00|1161.22|1160.72|1162.22|1161.72|1162.37|1161.87|1161.07|1160.57|0
1651227000000|2022-04-29 10:10:00|1162.27|1161.77|1160.77|1160.27|1162.42|1161.92|1160.77|1160.27|0
1651227300000|2022-04-29 10:15:00|1160.72|1160.22|1160.52|1160.02|1161.12|1160.62|1160.42|1159.92|0
1651227600000|2022-04-29 10:20:00|1160.47|1159.97|1159.92|1159.42|1160.57|1160.07|1159.67|1159.17|0
1651227900000|2022-04-29 10:25:00|1159.87|1159.37|1160.32|1159.82|1160.42|1159.92|1159.52|1159.02|0
1651228200000|2022-04-29 10:30:00|1160.37|1159.87|1159.92|1159.42|1160.52|1160.02|1159.67|1159.17|0
1651228500000|2022-04-29 10:35:00|1159.97|1159.47|1159.72|1159.22|1160.17|1159.67|1159.47|1158.97|0
1651228800000|2022-04-29 10:40:00|1159.67|1159.17|1158.77|1158.27|1159.67|1159.17|1158.67|1158.17|0
1651229100000|2022-04-29 10:45:00|1158.82|1158.32|1158.82|1158.32|1159.22|1158.72|1158.52|1158.02|0
1651229400000|2022-04-29 10:50:00|1158.92|1158.42|1159.22|1158.72|1159.92|1159.42|1158.62|1158.12|0
1651229700000|2022-04-29 10:55:00|1159.27|1158.77|1158.82|1158.32|1159.62|1159.12|1158.67|1158.17|0
1651230000000|2022-04-29 11:00:00|1158.87|1158.37|1158.52|1158.02|1159.17|1158.67|1158.52|1158.02|0
1651230300000|2022-04-29 11:05:00|1158.57|1158.07|1158.17|1157.67|1158.72|1158.22|1158.07|1157.57|0
1651230600000|2022-04-29 11:10:00|1158.12|1157.62|1158.27|1157.77|1158.37|1157.87|1157.97|1157.47|0
1651230900000|2022-04-29 11:15:00|1158.32|1157.82|1159.42|1158.92|1159.42|1158.92|1158.27|1157.77|0
1651231200000|2022-04-29 11:20:00|1159.37|1158.87|1159.92|1159.42|1160.12|1159.62|1159.17|1158.67|0
1651231500000|2022-04-29 11:25:00|1160.02|1159.52|1159.92|1159.42|1160.62|1160.12|1159.87|1159.37|0
1651231800000|2022-04-29 11:30:00|1160.02|1159.52|1160.07|1159.57|1160.37|1159.87|1159.97|1159.47|0
1651232100000|2022-04-29 11:35:00|1160.12|1159.62|1160.87|1160.37|1160.92|1160.42|1160.12|1159.62|0
1651232400000|2022-04-29 11:40:00|1160.84|1160.34|1162.14|1161.64|1162.19|1161.69|1160.49|1159.99|0
1651232700000|2022-04-29 11:45:00|1162.19|1161.69|1162.59|1162.09|1163.09|1162.59|1162.19|1161.69|0
1651233000000|2022-04-29 11:50:00|1162.64|1162.14|1163.04|1162.54|1163.34|1162.84|1162.59|1162.09|0
1651233300000|2022-04-29 11:55:00|1162.94|1162.44|1162.59|1162.09|1163.29|1162.79|1162.59|1162.09|0
1651233600000|2022-04-29 12:00:00|1162.64|1162.14|1164.19|1163.69|1164.19|1163.69|1162.64|1162.14|0
1651233900000|2022-04-29 12:05:00|1164.14|1163.64|1163.54|1163.04|1164.29|1163.79|1163.49|1162.99|0
1651234200000|2022-04-29 12:10:00|1163.44|1162.94|1163.59|1163.09|1163.74|1163.24|1162.84|1162.34|0
1651234500000|2022-04-29 12:15:00|1163.64|1163.14|1163.29|1162.79|1163.69|1163.19|1163.09|1162.59|0
1651234800000|2022-04-29 12:20:00|1163.34|1162.84|1161.79|1161.29|1163.44|1162.94|1161.59|1161.09|0
1651235100000|2022-04-29 12:25:00|1161.74|1161.24|1160.89|1160.39|1161.74|1161.24|1160.79|1160.29|0
1651235400000|2022-04-29 12:30:00|1160.94|1160.44|1159.84|1159.34|1160.94|1160.44|1158.99|1158.49|0
1651235700000|2022-04-29 12:35:00|1159.79|1159.29|1159.49|1158.99|1160.29|1159.79|1159.09|1158.59|0
1651236000000|2022-04-29 12:40:00|1159.59|1159.09|1160.24|1159.74|1160.44|1159.94|1158.94|1158.44|0
1651236300000|2022-04-29 12:45:00|1160.19|1159.69|1159.79|1159.29|1160.19|1159.69|1159.59|1159.09|0
1651236600000|2022-04-29 12:50:00|1159.84|1159.34|1159.89|1159.39|1159.89|1159.39|1159.39|1158.89|0
1651236900000|2022-04-29 12:55:00|1159.94|1159.44|1160.44|1159.94|1160.59|1160.09|1159.94|1159.44|0
1651237200000|2022-04-29 13:00:00|1160.39|1159.89|1158.54|1158.04|1160.39|1159.89|1158.49|1157.99|2
1651237500000|2022-04-29 13:05:00|1158.49|1157.99|1156.39|1155.89|1158.49|1157.99|1156.19|1155.69|6
1651237800000|2022-04-29 13:10:00|1156.19|1155.69|1153.49|1152.99|1156.19|1155.69|1152.74|1152.24|64
1651238100000|2022-04-29 13:15:00|1153.44|1152.94|1153.79|1153.29|1153.94|1153.44|1152.84|1152.34|0
1651238400000|2022-04-29 13:20:00|1153.84|1153.34|1154.24|1153.74|1154.34|1153.84|1153.24|1152.74|0
1651238700000|2022-04-29 13:25:00|1154.29|1153.79|1155.89|1155.39|1155.94|1155.44|1153.74|1153.24|0
1651239000000|2022-04-29 13:30:00|1155.94|1155.44|1159.59|1159.09|1159.59|1159.09|1155.94|1155.44|10
1651239300000|2022-04-29 13:35:00|1159.54|1159.04|1157.34|1156.84|1159.69|1159.19|1156.09|1155.59|14
1651239600000|2022-04-29 13:40:00|1157.44|1156.94|1158.24|1157.74|1159.79|1159.29|1157.09|1156.59|2
1651239900000|2022-04-29 13:45:00|1158.19|1157.69|1157.09|1156.59|1158.44|1157.94|1156.89|1156.39|0
1651240200000|2022-04-29 13:50:00|1157.14|1156.64|1160.44|1159.94|1160.44|1159.94|1156.84|1156.34|0
1651240500000|2022-04-29 13:55:00|1160.54|1160.04|1162.29|1161.79|1162.29|1161.79|1160.24|1159.74|0
1651240800000|2022-04-29 14:00:00|1162.24|1161.74|1162.94|1162.44|1163.54|1163.04|1160.84|1160.34|0
1651241100000|2022-04-29 14:05:00|1162.79|1162.29|1162.69|1162.19|1162.89|1162.39|1160.99|1160.49|0
1651241400000|2022-04-29 14:10:00|1162.76|1162.26|1160.76|1160.26|1163.36|1162.86|1160.76|1160.26|1
1651241700000|2022-04-29 14:15:00|1160.71|1160.21|1159.62|1157.12|1161.71|1161.21|1157.76|1157.12|1
1651242000000|2022-04-29 14:20:00|1159.61|1157.11|1159.31|1156.81|1160.24|1157.74|1158.99|1156.49|0
1651242300000|2022-04-29 14:25:00|1159.35|1156.85|1156.85|1154.35|1159.78|1157.28|1156.83|1154.33|0
1651242600000|2022-04-29 14:30:00|1156.87|1154.37|1157.32|1154.82|1158.03|1155.53|1156.6|1154.1|0
1651242900000|2022-04-29 14:35:00|1157.34|1154.84|1157.36|1154.86|1157.68|1155.18|1156|1153.5|0
1651243200000|2022-04-29 14:40:00|1157.32|1154.82|1157.46|1154.96|1157.77|1155.27|1156.7|1154.2|0
1651243500000|2022-04-29 14:45:00|1157.44|1154.94|1156.63|1154.13|1157.47|1154.97|1156.14|1153.64|0
1651243800000|2022-04-29 14:50:00|1156.61|1154.11|1156.92|1154.42|1157.19|1154.69|1156.05|1153.55|0
1651244100000|2022-04-29 14:55:00|1156.94|1154.44|1158.15|1155.65|1158.16|1155.66|1156.52|1154.02|0
1651244400000|2022-04-29 15:00:00|1158|1155.5|1157.66|1155.16|1158.09|1155.59|1156.7|1154.2|0
1651244700000|2022-04-29 15:05:00|1157.62|1155.12|1157.12|1154.62|1159|1156.5|1156.74|1154.24|0
1651245000000|2022-04-29 15:10:00|1157.15|1154.65|1156.97|1154.47|1157.45|1154.95|1155.88|1153.38|0
1651245300000|2022-04-29 15:15:00|1156.92|1154.42|1157.14|1154.64|1157.32|1154.82|1156.34|1153.84|0
1651245600000|2022-04-29 15:20:00|1157.19|1154.69|1157.73|1155.23|1158.31|1155.81|1156.41|1153.91|0
1651245900000|2022-04-29 15:25:00|1157.71|1155.21|1157.41|1154.91|1158.08|1155.58|1156.57|1154.07|0
1651246200000|2022-04-29 15:30:00|1157.26|1154.76|1158.46|1155.96|1159.78|1157.28|1156.48|1153.98|0
1651246500000|2022-04-29 15:35:00|1158.6|1156.1|1158.31|1155.81|1159.44|1156.94|1158.19|1155.69|0
1651246800000|2022-04-29 15:40:00|1158.28|1155.78|1159.62|1157.12|1159.69|1157.19|1158.15|1155.65|0
1651247100000|2022-04-29 15:45:00|1159.61|1157.11|1159.34|1156.84|1160.6|1158.1|1159.13|1156.63|0
1651247400000|2022-04-29 15:50:00|1159.35|1156.85|1159.07|1156.57|1159.65|1157.15|1158.44|1155.94|0
1651247700000|2022-04-29 15:55:00|1159.09|1156.59|1157.51|1155.01|1159.33|1156.83|1157.51|1155.01|0
1651248000000|2022-04-29 16:00:00|1157.53|1155.03|1154.99|1152.49|1157.59|1155.09|1154.81|1152.31|0
1651248300000|2022-04-29 16:05:00|1155.01|1152.51|1154.27|1151.77|1155.1|1152.6|1154.18|1151.68|0
1651248600000|2022-04-29 16:10:00|1154.25|1151.75|1155.03|1152.53|1155.17|1152.67|1154.21|1151.71|0
1651248900000|2022-04-29 16:15:00|1155.01|1152.51|1154.36|1151.86|1155.05|1152.55|1154.25|1151.75|0
1651249200000|2022-04-29 16:20:00|1154.38|1151.88|1155.23|1152.73|1155.23|1152.73|1154.19|1151.69|0
1651249500000|2022-04-29 16:25:00|1155.17|1152.67|1154.57|1152.07|1155.56|1153.06|1154.23|1151.73|0
1651249800000|2022-04-29 16:30:00|1154.55|1152.05|1154.19|1151.69|1154.81|1152.31|1153.87|1151.37|0
1651250100000|2022-04-29 16:35:00|1154.21|1151.71|1154.5|1152|1154.77|1152.27|1153.89|1151.39|0
1651250400000|2022-04-29 16:40:00|1154.48|1151.98|1153.32|1150.82|1154.72|1152.22|1153.28|1150.78|0
1651250700000|2022-04-29 16:45:00|1153.34|1150.84|1153.45|1150.95|1154.01|1151.51|1153.27|1150.77|0
1651251000000|2022-04-29 16:50:00|1153.47|1150.97|1152.13|1149.63|1153.47|1150.97|1152.08|1149.58|0
1651251300000|2022-04-29 16:55:00|1152.14|1149.64|1152.72|1150.22|1153.21|1150.71|1152.14|1149.64|0
1651251600000|2022-04-29 17:00:00|1152.7|1150.2|1153.98|1151.48|1154.5|1152|1152.54|1150.04|0
1651251900000|2022-04-29 17:05:00|1153.97|1151.47|1152.7|1150.2|1154.01|1151.51|1152.45|1149.95|0
1651252200000|2022-04-29 17:10:00|1152.68|1150.18|1153.43|1150.93|1153.45|1150.95|1152.61|1150.11|0
1651252500000|2022-04-29 17:15:00|1153.44|1150.94|1153.76|1151.26|1154.05|1151.55|1153.21|1150.71|0
1651252800000|2022-04-29 17:20:00|1153.74|1151.24|1154.78|1152.28|1154.81|1152.31|1153.47|1150.97|0
1651253100000|2022-04-29 17:25:00|1154.77|1152.27|1154.59|1152.09|1155.61|1153.11|1154.57|1152.07|0
1651253400000|2022-04-29 17:30:00|1154.57|1152.07|1155.41|1152.91|1155.77|1153.27|1154.57|1152.07|0
1651253700000|2022-04-29 17:35:00|1155.39|1152.89|1155.5|1153|1156.57|1154.07|1155.17|1152.67|0
1651254000000|2022-04-29 17:40:00|1155.48|1152.98|1154.15|1151.65|1155.54|1153.04|1153.88|1151.38|0
1651254300000|2022-04-29 17:45:00|1154.17|1151.67|1153.28|1150.78|1154.21|1151.71|1153.25|1150.75|0
1651254600000|2022-04-29 17:50:00|1153.26|1150.76|1153.23|1150.73|1153.76|1151.26|1153.08|1150.58|0
1651254900000|2022-04-29 17:55:00|1153.14|1150.64|1152.99|1150.49|1153.46|1150.96|1152.94|1150.44|0
1651255200000|2022-04-29 18:00:00|1153.01|1150.51|1152.41|1149.91|1153.25|1150.75|1152.15|1149.65|0
1651255500000|2022-04-29 18:05:00|1152.43|1149.93|1152.08|1149.58|1152.55|1150.05|1151.9|1149.4|0
1651255800000|2022-04-29 18:10:00|1152.1|1149.6|1152.52|1150.02|1152.68|1150.18|1151.59|1149.09|0
1651256100000|2022-04-29 18:15:00|1152.5|1150|1152.58|1150.08|1153.86|1151.36|1152.35|1149.85|0
1651256400000|2022-04-29 18:20:00|1152.59|1150.09|1151.53|1149.03|1152.61|1150.11|1151.44|1148.94|0
1651256700000|2022-04-29 18:25:00|1151.55|1149.05|1151.73|1149.23|1152.06|1149.56|1151.5|1149|0
1651257000000|2022-04-29 18:30:00|1151.72|1149.22|1151.47|1148.97|1152.24|1149.74|1151.21|1148.71|0
1651257300000|2022-04-29 18:35:00|1151.46|1148.96|1150.42|1147.92|1151.97|1149.47|1150.39|1147.89|0
1651257600000|2022-04-29 18:40:00|1150.41|1147.91|1150.81|1148.31|1150.86|1148.36|1150.28|1147.78|0
1651257900000|2022-04-29 18:45:00|1150.83|1148.33|1149.26|1146.76|1150.83|1148.33|1149.24|1146.74|0
1651258200000|2022-04-29 18:50:00|1149.24|1146.74|1148.75|1146.25|1149.52|1147.02|1148.75|1146.25|0
1651258500000|2022-04-29 18:55:00|1148.73|1146.23|1149.79|1147.29|1150.12|1147.62|1148.32|1145.82|0
1651258800000|2022-04-29 19:00:00|1149.75|1147.25|1149.81|1147.31|1150.13|1147.63|1148.92|1146.42|0
1651259100000|2022-04-29 19:05:00|1149.77|1147.27|1148.42|1145.92|1149.81|1147.31|1148.39|1145.89|0
1651259400000|2022-04-29 19:10:00|1148.44|1145.94|1147.64|1145.14|1148.75|1146.25|1147.2|1144.7|0
1651259700000|2022-04-29 19:15:00|1147.6|1145.1|1148.64|1146.14|1148.83|1146.33|1147.46|1144.96|0
1651260000000|2022-04-29 19:20:00|1148.66|1146.16|1147.78|1145.28|1148.7|1146.2|1147.26|1144.76|0
1651260300000|2022-04-29 19:25:00|1147.79|1145.29|1146.47|1143.97|1148.3|1145.8|1146.44|1143.94|0
1651260600000|2022-04-29 19:30:00|1146.43|1143.93|1146.85|1144.35|1147.7|1145.2|1146.01|1143.51|0
1651260900000|2022-04-29 19:35:00|1146.83|1144.33|1146.89|1144.39|1147.67|1145.17|1146.24|1143.74|0
1651261200000|2022-04-29 19:40:00|1146.87|1144.37|1145.96|1143.46|1147.83|1145.33|1145.85|1143.35|0
1651261500000|2022-04-29 19:45:00|1146.03|1143.53|1144.28|1141.78|1146.23|1143.73|1144.23|1141.73|0
1651261800000|2022-04-29 19:50:00|1144.27|1141.77|1142.72|1140.22|1144.27|1141.77|1142.01|1139.51|0
1651262100000|2022-04-29 19:55:00|1142.68|1140.18|1142.82|1140.32|1143.09|1140.59|1141.48|1138.98|0
1651262400000|2022-04-29 20:00:00|1142.61|1140.11|1142.91|1140.41|1143.7|1141.2|1142.23|1139.73|0
1651262700000|2022-04-29 20:05:00|1142.93|1140.43|1144.3|1141.8|1144.53|1142.03|1142.93|1140.43|0
1651263000000|2022-04-29 20:10:00|1144.29|1141.79|1144.84|1142.34|1145.12|1142.62|1144.12|1141.62|0
1651263300000|2022-04-29 20:15:00|1144.83|1142.33|1143.94|1141.44|1144.83|1142.33|1143.7|1141.2|0
1651263600000|2022-04-29 20:20:00|1143.93|1141.43|1144.12|1141.62|1144.12|1141.62|1143.65|1141.15|0
1651263900000|2022-04-29 20:25:00|1144.11|1141.61|1143.83|1141.33|1144.4|1141.9|1143.83|1141.33|0
1651264200000|2022-04-29 20:30:00|1143.81|1141.31|1143.94|1141.44|1143.97|1141.47|1143.75|1141.25|0
1651264500000|2022-04-29 20:35:00|1143.93|1141.43|1144.17|1141.67|1144.17|1141.67|1143.65|1141.15|0
1651264800000|2022-04-29 20:40:00|1144.18|1141.68|1143.6|1141.1|1144.25|1141.75|1143.6|1141.1|0
1651265100000|2022-04-29 20:45:00|1143.59|1141.09|1143.88|1141.38|1144.14|1141.64|1143.55|1141.05|0
1651265400000|2022-04-29 20:50:00|1143.83|1141.33|1144.07|1141.57|1144.12|1141.62|1143.7|1141.2|0
1651265700000|2022-04-29 20:55:00|1144.06|1141.56|1144.05|1141.55|1144.27|1141.77|1143.88|1141.38|0
1651266000000|2022-04-29 21:00:00|1146.37|1143.87|1146.37|1143.87|1146.37|1143.87|1146.37|1143.87|0
1651442400000|2022-05-01 22:00:00|1142.15|1139.65|1142.94|1140.44|1143.14|1140.64|1141.75|1139.25|0
1651442700000|2022-05-01 22:05:00|1142.92|1140.42|1142.65|1140.15|1143.07|1140.57|1141.95|1139.45|0
1651443000000|2022-05-01 22:10:00|1142.67|1140.17|1141.66|1139.16|1143.02|1140.52|1141.66|1139.16|0
1651443300000|2022-05-01 22:15:00|1141.68|1139.18|1141.43|1138.93|1141.83|1139.33|1141.02|1138.52|0
1651443600000|2022-05-01 22:20:00|1141.44|1138.94|1137.92|1135.42|1141.59|1139.09|1137.68|1135.18|0
1651443900000|2022-05-01 22:25:00|1137.9|1135.4|1137.03|1134.53|1138.17|1135.67|1136.86|1134.36|0
1651444200000|2022-05-01 22:30:00|1137.02|1134.52|1136.91|1134.41|1138.07|1135.57|1136.42|1133.92|0
1651444500000|2022-05-01 22:35:00|1136.9|1134.4|1137.35|1134.85|1137.65|1135.15|1136.42|1133.92|0
1651444800000|2022-05-01 22:40:00|1137.3|1134.8|1137.63|1135.13|1137.68|1135.18|1136.98|1134.48|0
1651445100000|2022-05-01 22:45:00|1137.62|1135.12|1139.48|1136.98|1139.48|1136.98|1137.58|1135.08|0
1651445400000|2022-05-01 22:50:00|1139.46|1136.96|1140.45|1137.95|1140.72|1138.22|1139.38|1136.88|0
1651445700000|2022-05-01 22:55:00|1140.47|1137.97|1140.32|1137.82|1140.77|1138.27|1140.13|1137.63|0
1651446000000|2022-05-01 23:00:00|1140.34|1137.84|1140.84|1138.34|1140.99|1138.49|1140.34|1137.84|0
1651446300000|2022-05-01 23:05:00|1140.82|1138.32|1141.36|1138.86|1141.43|1138.93|1140.69|1138.19|0
1651446600000|2022-05-01 23:10:00|1141.37|1138.87|1141.48|1138.98|1141.86|1139.36|1141.26|1138.76|0
1651446900000|2022-05-01 23:15:00|1141.49|1138.99|1141.61|1139.11|1141.98|1139.48|1141.36|1138.86|0
1651447200000|2022-05-01 23:20:00|1141.62|1139.12|1142.11|1139.61|1142.45|1139.95|1141.61|1139.11|0
1651447500000|2022-05-01 23:25:00|1142.15|1139.65|1141.71|1139.21|1142.2|1139.7|1141.66|1139.16|0
1651447800000|2022-05-01 23:30:00|1141.73|1139.23|1140.22|1137.72|1141.76|1139.26|1140|1137.5|0
1651448100000|2022-05-01 23:35:00|1140.21|1137.71|1139.9|1137.4|1140.72|1138.22|1139.23|1136.73|0
1651448400000|2022-05-01 23:40:00|1139.91|1137.41|1138.57|1136.07|1139.98|1137.48|1138.27|1135.77|0
1651448700000|2022-05-01 23:45:00|1138.56|1136.06|1138.12|1135.62|1138.89|1136.39|1137.65|1135.15|0
1651449000000|2022-05-01 23:50:00|1138.13|1135.63|1139.98|1137.48|1140.44|1137.94|1138.13|1135.63|0
1651449300000|2022-05-01 23:55:00|1140|1137.5|1139.7|1137.2|1140.62|1138.12|1139.33|1136.83|0
1651449600000|2022-05-02 00:00:00|1139.71|1137.21|1140.05|1137.55|1140.37|1137.87|1139.38|1136.88|0
1651449900000|2022-05-02 00:05:00|1140.03|1137.53|1140.67|1138.17|1141.09|1138.59|1139.83|1137.33|0
1651450200000|2022-05-02 00:10:00|1140.69|1138.19|1139.95|1137.45|1140.79|1138.29|1139.8|1137.3|0
1651450500000|2022-05-02 00:15:00|1139.96|1137.46|1140.32|1137.82|1143.04|1140.54|1139.83|1137.33|0
1651450800000|2022-05-02 00:20:00|1140.33|1137.83|1141.26|1138.76|1141.71|1139.21|1139.87|1137.37|0
1651451100000|2022-05-02 00:25:00|1141.25|1138.75|1140.35|1137.85|1141.49|1138.99|1140.12|1137.62|0
1651451400000|2022-05-02 00:30:00|1140.36|1137.86|1140.61|1138.11|1140.85|1138.35|1139.66|1137.16|0
1651451700000|2022-05-02 00:35:00|1140.62|1138.12|1140.61|1138.11|1140.86|1138.36|1139.67|1137.17|0
1651452000000|2022-05-02 00:40:00|1140.62|1138.12|1141.53|1139.03|1141.78|1139.28|1140.6|1138.1|0
1651452300000|2022-05-02 00:45:00|1141.54|1139.04|1140.58|1138.08|1141.73|1139.23|1140.13|1137.63|0
1651452600000|2022-05-02 00:50:00|1140.57|1138.07|1141.02|1138.52|1141.25|1138.75|1140.35|1137.85|0
1651452900000|2022-05-02 00:55:00|1141.08|1138.58|1142.17|1139.67|1142.37|1139.87|1141.08|1138.58|0
1651453200000|2022-05-02 01:00:00|1142.18|1139.68|1142.19|1139.69|1143.14|1140.64|1141.96|1139.46|0
1651453500000|2022-05-02 01:05:00|1142.18|1139.68|1142.68|1140.18|1142.79|1140.29|1141.15|1138.65|0
1651453800000|2022-05-02 01:10:00|1142.67|1140.17|1141.53|1139.03|1142.68|1140.18|1141.5|1139|0
1651454100000|2022-05-02 01:15:00|1141.52|1139.02|1141.58|1139.08|1141.77|1139.27|1141.23|1138.73|0
1651454400000|2022-05-02 01:20:00|1141.59|1139.09|1141.81|1139.31|1142.08|1139.58|1141.14|1138.64|0
1651454700000|2022-05-02 01:25:00|1141.8|1139.3|1142.28|1139.78|1142.28|1139.78|1141.56|1139.06|0
1651455000000|2022-05-02 01:30:00|1142.29|1139.79|1141.57|1139.07|1142.4|1139.9|1141.32|1138.82|0
1651455300000|2022-05-02 01:35:00|1141.61|1139.11|1141.08|1138.58|1142.04|1139.54|1141.08|1138.58|0
1651455600000|2022-05-02 01:40:00|1141.02|1138.52|1140.89|1138.39|1141.57|1139.07|1140.67|1138.17|0
1651455900000|2022-05-02 01:45:00|1140.84|1138.34|1140.45|1137.95|1141.13|1138.63|1140|1137.5|0
1651456200000|2022-05-02 01:50:00|1140.39|1137.89|1140.21|1137.71|1140.92|1138.42|1140.2|1137.7|0
1651456500000|2022-05-02 01:55:00|1140.2|1137.7|1138.82|1136.32|1140.2|1137.7|1138.81|1136.31|0
1651456800000|2022-05-02 02:00:00|1138.81|1136.31|1139.48|1136.98|1139.49|1136.99|1138.8|1136.3|0
1651457100000|2022-05-02 02:05:00|1139.49|1136.99|1139.5|1137|1139.72|1137.22|1139.06|1136.56|0
1651457400000|2022-05-02 02:10:00|1139.51|1137.01|1139.52|1137.02|1139.53|1137.03|1138.31|1135.81|0
1651457700000|2022-05-02 02:15:00|1139.51|1137.01|1139.71|1137.21|1139.96|1137.46|1139.3|1136.8|0
1651458000000|2022-05-02 02:20:00|1139.72|1137.22|1139.98|1137.48|1140.2|1137.7|1139.49|1136.99|0
1651458300000|2022-05-02 02:25:00|1139.99|1137.49|1140.5|1138|1140.97|1138.47|1139.99|1137.49|0
1651458600000|2022-05-02 02:30:00|1140.51|1138.01|1140.95|1138.45|1140.96|1138.46|1140.51|1138.01|0
1651458900000|2022-05-02 02:35:00|1140.94|1138.44|1140.48|1137.98|1141.17|1138.67|1140.48|1137.98|0
1651459200000|2022-05-02 02:40:00|1140.49|1137.99|1141.88|1139.38|1141.89|1139.39|1140.48|1137.98|0
1651459500000|2022-05-02 02:45:00|1141.82|1139.32|1142.07|1139.57|1142.08|1139.58|1141.64|1139.14|0
1651459800000|2022-05-02 02:50:00|1142.08|1139.58|1141.23|1138.73|1142.33|1139.83|1141.22|1138.72|0
1651460100000|2022-05-02 02:55:00|1141.29|1138.79|1141.44|1138.94|1141.69|1139.19|1141.2|1138.7|0
1651460400000|2022-05-02 03:00:00|1141.45|1138.95|1143.84|1141.34|1144.08|1141.58|1141.45|1138.95|0
1651460700000|2022-05-02 03:05:00|1143.83|1141.33|1143.12|1140.62|1144.07|1141.57|1143.12|1140.62|0
1651461000000|2022-05-02 03:10:00|1143.13|1140.63|1143.17|1140.67|1143.39|1140.89|1142.93|1140.43|0
1651461300000|2022-05-02 03:15:00|1143.16|1140.66|1143.42|1140.92|1143.66|1141.16|1143.16|1140.66|0
1651461600000|2022-05-02 03:20:00|1143.41|1140.91|1142.99|1140.49|1143.46|1140.96|1142.99|1140.49|0
1651461900000|2022-05-02 03:25:00|1143|1140.5|1143.43|1140.93|1143.66|1141.16|1142.99|1140.49|0
1651462200000|2022-05-02 03:30:00|1143.45|1140.95|1143.89|1141.39|1144.24|1141.74|1143.42|1140.92|0
1651462500000|2022-05-02 03:35:00|1143.88|1141.38|1144.62|1142.12|1144.83|1142.33|1143.47|1140.97|0
1651462800000|2022-05-02 03:40:00|1144.61|1142.11|1144.16|1141.66|1144.82|1142.32|1144.16|1141.66|0
1651463100000|2022-05-02 03:45:00|1144.17|1141.67|1144.36|1141.86|1144.39|1141.89|1143.94|1141.44|0
1651463400000|2022-05-02 03:50:00|1144.3|1141.8|1144.14|1141.64|1144.62|1142.12|1144.14|1141.64|0
1651463700000|2022-05-02 03:55:00|1144.15|1141.65|1143.69|1141.19|1144.16|1141.66|1143.69|1141.19|0
1651464000000|2022-05-02 04:00:00|1143.7|1141.2|1143.31|1140.81|1143.95|1141.45|1143.3|1140.8|0
1651464300000|2022-05-02 04:05:00|1143.41|1140.91|1143.73|1141.23|1143.96|1141.46|1143.03|1140.53|0
1651464600000|2022-05-02 04:10:00|1143.72|1141.22|1143.6|1141.1|1144.4|1141.9|1143.49|1140.99|0
1651464900000|2022-05-02 04:15:00|1143.63|1141.13|1142.81|1140.31|1143.71|1141.21|1142.81|1140.31|0
1651465200000|2022-05-02 04:20:00|1142.82|1140.32|1142.81|1140.31|1143.23|1140.73|1142.8|1140.3|0
1651465500000|2022-05-02 04:25:00|1142.8|1140.3|1142.93|1140.43|1143.07|1140.57|1142.79|1140.29|0
1651465800000|2022-05-02 04:30:00|1142.96|1140.46|1142.82|1140.32|1143.27|1140.77|1142.82|1140.32|0
1651466100000|2022-05-02 04:35:00|1142.77|1140.27|1142.83|1140.33|1142.84|1140.34|1142.34|1139.84|0
1651466400000|2022-05-02 04:40:00|1142.84|1140.34|1143.75|1141.25|1143.77|1141.27|1142.83|1140.33|0
1651466700000|2022-05-02 04:45:00|1143.74|1141.24|1144.16|1141.66|1144.39|1141.89|1143.51|1141.01|0
1651467000000|2022-05-02 04:50:00|1144.19|1141.69|1143.28|1140.78|1144.38|1141.88|1143.28|1140.78|0
1651467300000|2022-05-02 04:55:00|1143.27|1140.77|1143.95|1141.45|1143.97|1141.47|1143.27|1140.77|0
1651467600000|2022-05-02 05:00:00|1143.96|1141.46|1143.84|1141.34|1143.96|1141.46|1143.06|1140.56|0
1651467900000|2022-05-02 05:05:00|1143.82|1141.32|1144.43|1141.93|1144.89|1142.39|1143.74|1141.24|0
1651468200000|2022-05-02 05:10:00|1144.44|1141.94|1144|1141.5|1144.66|1142.16|1143.57|1141.07|0
1651468500000|2022-05-02 05:15:00|1144.01|1141.51|1143.28|1140.78|1144.01|1141.51|1143.04|1140.54|0
1651468800000|2022-05-02 05:20:00|1143.29|1140.79|1143.27|1140.77|1143.29|1140.79|1142.78|1140.28|0
1651469100000|2022-05-02 05:25:00|1143.26|1140.76|1143.07|1140.57|1143.32|1140.82|1142.86|1140.36|0
1651469400000|2022-05-02 05:30:00|1143.08|1140.58|1143.72|1141.22|1143.95|1141.45|1142.83|1140.33|0
1651469700000|2022-05-02 05:35:00|1143.73|1141.23|1143.53|1141.03|1143.75|1141.25|1142.85|1140.35|0
1651470000000|2022-05-02 05:40:00|1143.54|1141.04|1143.43|1140.93|1144.38|1141.88|1143.43|1140.93|0
1651470300000|2022-05-02 05:45:00|1143.44|1140.94|1141.67|1139.17|1143.46|1140.96|1141.67|1139.17|0
1651470600000|2022-05-02 05:50:00|1141.68|1139.18|1140.8|1138.3|1141.77|1139.27|1140.78|1138.28|0
1651470900000|2022-05-02 05:55:00|1140.81|1138.31|1139.65|1137.15|1140.99|1138.49|1139.43|1136.93|0
1651471200000|2022-05-02 06:00:00|1139.66|1137.16|1143|1140.5|1143.45|1140.95|1139.65|1137.15|0
1651471500000|2022-05-02 06:05:00|1142.96|1140.46|1141.98|1139.48|1143.44|1140.94|1141.9|1139.4|0
1651471800000|2022-05-02 06:10:00|1141.9|1139.4|1142.55|1140.05|1143.24|1140.74|1141.87|1139.37|0
1651472100000|2022-05-02 06:15:00|1142.49|1139.99|1142.64|1140.14|1143.07|1140.57|1142.08|1139.58|0
1651472400000|2022-05-02 06:20:00|1142.67|1140.17|1142.28|1139.78|1142.84|1140.34|1141.77|1139.27|0
1651472700000|2022-05-02 06:25:00|1142.22|1139.72|1142.92|1140.42|1143.02|1140.52|1141.65|1139.15|0
1651473000000|2022-05-02 06:30:00|1142.94|1140.44|1142.85|1140.35|1143.56|1141.06|1142.36|1139.86|0
1651473300000|2022-05-02 06:35:00|1142.84|1140.34|1143.74|1141.24|1143.96|1141.46|1142.39|1139.89|0
1651473600000|2022-05-02 06:40:00|1143.73|1141.23|1144.18|1141.68|1144.64|1142.14|1143.29|1140.79|0
1651473900000|2022-05-02 06:45:00|1144.12|1141.62|1144.13|1141.63|1144.63|1142.13|1143.89|1141.39|0
1651474200000|2022-05-02 06:50:00|1144.12|1141.62|1144.59|1142.09|1144.6|1142.1|1143.91|1141.41|0
1651474500000|2022-05-02 06:55:00|1144.6|1142.1|1145.69|1143.19|1145.93|1143.43|1144.37|1141.87|0
1651474800000|2022-05-02 07:00:00|1150|1147.5|1147.96|1147.46|1150.01|1148.76|1144.76|1144.26|0
1651475100000|2022-05-02 07:05:00|1147.76|1147.26|1146.21|1145.71|1147.76|1147.26|1144.11|1143.61|2
1651475400000|2022-05-02 07:10:00|1146.16|1145.66|1144.66|1144.16|1146.31|1145.81|1143.66|1143.16|0
1651475700000|2022-05-02 07:15:00|1144.86|1144.36|1142.26|1141.76|1144.96|1144.46|1142.16|1141.66|1
1651476000000|2022-05-02 07:20:00|1142.21|1141.71|1142.56|1142.06|1142.56|1142.06|1140.51|1140.01|20
1651476300000|2022-05-02 07:25:00|1142.61|1142.11|1145.56|1145.06|1145.61|1145.11|1142.46|1141.96|0
1651476600000|2022-05-02 07:30:00|1145.61|1145.11|1144.81|1144.31|1146.16|1145.66|1144.36|1143.86|2
1651476900000|2022-05-02 07:35:00|1144.86|1144.36|1144.86|1144.36|1145.21|1144.71|1143.26|1142.76|1
1651477200000|2022-05-02 07:40:00|1144.76|1144.26|1143.36|1142.86|1144.76|1144.26|1143.36|1142.86|1
1651477500000|2022-05-02 07:45:00|1143.41|1142.91|1144.01|1143.51|1145.11|1144.61|1143.41|1142.91|2
1651477800000|2022-05-02 07:50:00|1144.06|1143.56|1144.41|1143.91|1145.76|1145.26|1143.51|1143.01|13
1651478100000|2022-05-02 07:55:00|1144.56|1144.06|1123.41|1122.91|1145.31|1144.81|1108.41|1107.91|3
1651478400000|2022-05-02 08:00:00|1123.46|1122.96|1137.46|1136.96|1138.26|1137.76|1123.46|1122.96|0
1651478700000|2022-05-02 08:05:00|1130.71|1130.21|1138.41|1137.91|1140.06|1139.56|1130.71|1130.21|0
1651479000000|2022-05-02 08:10:00|1138.46|1137.96|1129.71|1129.21|1139.71|1139.21|1129.71|1129.21|5
1651479300000|2022-05-02 08:15:00|1129.66|1129.16|1133.86|1133.36|1140.56|1140.06|1127.41|1126.91|46
1651479600000|2022-05-02 08:20:00|1133.91|1133.41|1136.06|1135.56|1137.86|1137.36|1133.86|1133.36|7
1651479900000|2022-05-02 08:25:00|1136.01|1135.51|1136.56|1136.06|1139.41|1138.91|1134.51|1134.01|75
1651480200000|2022-05-02 08:30:00|1136.51|1136.01|1135.96|1135.46|1136.56|1136.06|1135.41|1134.91|0
1651480500000|2022-05-02 08:35:00|1135.91|1135.41|1137.06|1136.56|1137.46|1136.96|1135.76|1135.26|0
1651480800000|2022-05-02 08:40:00|1137.11|1136.61|1135.71|1135.21|1137.91|1137.41|1135.26|1134.76|0
1651481100000|2022-05-02 08:45:00|1135.76|1135.26|1135.81|1135.31|1137.21|1136.71|1135.71|1135.21|0
1651481400000|2022-05-02 08:50:00|1135.86|1135.36|1135.71|1135.21|1136.36|1135.86|1134.46|1133.96|0
1651481700000|2022-05-02 08:55:00|1135.66|1135.16|1136.76|1136.26|1136.76|1136.26|1134.81|1134.31|0
1651482000000|2022-05-02 09:00:00|1136.86|1136.36|1138.21|1137.71|1138.51|1138.01|1136.81|1136.31|40
1651482300000|2022-05-02 09:05:00|1138.16|1137.66|1137.46|1136.96|1138.51|1138.01|1137.36|1136.86|2
1651482600000|2022-05-02 09:10:00|1137.51|1137.01|1137.91|1137.41|1138.16|1137.66|1136.96|1136.46|0
1651482900000|2022-05-02 09:15:00|1137.96|1137.46|1137.21|1136.71|1137.96|1137.46|1136.66|1136.16|2
1651483200000|2022-05-02 09:20:00|1137.26|1136.76|1139.46|1138.96|1139.46|1138.96|1137.26|1136.76|8
1651483500000|2022-05-02 09:25:00|1139.51|1139.01|1140.61|1140.11|1141.06|1140.56|1138.81|1138.31|0
1651483800000|2022-05-02 09:30:00|1140.66|1140.16|1142.16|1141.66|1142.31|1141.81|1140.51|1140.01|0
1651484100000|2022-05-02 09:35:00|1142.11|1141.61|1142.51|1142.01|1142.61|1142.11|1141.71|1141.21|6
1651484400000|2022-05-02 09:40:00|1142.56|1142.06|1142.16|1141.66|1143.06|1142.56|1142.16|1141.66|0
1651484700000|2022-05-02 09:45:00|1142.11|1141.61|1140.16|1139.66|1142.11|1141.61|1140.11|1139.61|0
1651485000000|2022-05-02 09:50:00|1140.21|1139.71|1141.41|1140.91|1141.41|1140.91|1140.21|1139.71|0
1651485300000|2022-05-02 09:55:00|1141.31|1140.81|1141.11|1140.61|1141.36|1140.86|1140.56|1140.06|0
1651485600000|2022-05-02 10:00:00|1141.06|1140.56|1141.31|1140.81|1141.81|1141.31|1141.01|1140.51|0
1651485900000|2022-05-02 10:05:00|1141.26|1140.76|1141.66|1141.16|1141.76|1141.26|1141.21|1140.71|1
1651486200000|2022-05-02 10:10:00|1141.81|1141.31|1141.46|1140.96|1142.46|1141.96|1141.31|1140.81|0
1651486500000|2022-05-02 10:15:00|1141.41|1140.91|1141.26|1140.76|1141.86|1141.36|1141.11|1140.61|0
1651486800000|2022-05-02 10:20:00|1141.21|1140.71|1140.56|1140.06|1141.21|1140.71|1140.56|1140.06|0
1651487100000|2022-05-02 10:25:00|1140.61|1140.11|1140.06|1139.56|1140.76|1140.26|1139.96|1139.46|0
1651487400000|2022-05-02 10:30:00|1140.11|1139.61|1142.36|1141.86|1142.46|1141.96|1140.11|1139.61|0
1651487700000|2022-05-02 10:35:00|1142.41|1141.91|1141.36|1140.86|1142.46|1141.96|1141.31|1140.81|10
1651488000000|2022-05-02 10:40:00|1141.31|1140.81|1141.56|1141.06|1142.26|1141.76|1140.66|1140.16|0
1651488300000|2022-05-02 10:45:00|1141.51|1141.01|1141.31|1140.81|1141.51|1141.01|1140.86|1140.36|0
1651488600000|2022-05-02 10:50:00|1141.21|1140.71|1142.01|1141.51|1142.26|1141.76|1141.21|1140.71|0
1651488900000|2022-05-02 10:55:00|1142.06|1141.56|1141.81|1141.31|1142.61|1142.11|1141.56|1141.06|60
1651489200000|2022-05-02 11:00:00|1141.91|1141.41|1142.11|1141.61|1142.21|1141.71|1141.61|1141.11|0
1651489500000|2022-05-02 11:05:00|1142.06|1141.56|1141.01|1140.51|1142.46|1141.96|1141.01|1140.51|0
1651489800000|2022-05-02 11:10:00|1140.96|1140.46|1140.61|1140.11|1141.36|1140.86|1140.61|1140.11|0
1651490100000|2022-05-02 11:15:00|1140.66|1140.16|1138.96|1138.46|1140.76|1140.26|1138.81|1138.31|4
1651490400000|2022-05-02 11:20:00|1138.91|1138.41|1138.76|1138.26|1138.91|1138.41|1137.96|1137.46|0
1651490700000|2022-05-02 11:25:00|1138.61|1138.11|1137.11|1136.61|1138.61|1138.11|1137.11|1136.61|0
1651491000000|2022-05-02 11:30:00|1137.06|1136.56|1133.11|1132.61|1137.06|1136.56|1133.11|1132.61|16
1651491300000|2022-05-02 11:35:00|1133.01|1132.51|1130.31|1129.81|1133.01|1132.51|1130.16|1129.66|11
1651491600000|2022-05-02 11:40:00|1130.68|1130.18|1131.98|1131.48|1132.08|1131.58|1130.68|1130.18|0
1651491900000|2022-05-02 11:45:00|1132.03|1131.53|1130.83|1130.33|1132.03|1131.53|1130.43|1129.93|0
1651492200000|2022-05-02 11:50:00|1130.88|1130.38|1130.73|1130.23|1130.93|1130.43|1130.23|1129.73|13
1651492500000|2022-05-02 11:55:00|1130.68|1130.18|1130.93|1130.43|1130.98|1130.48|1130.18|1129.68|0
1651492800000|2022-05-02 12:00:00|1130.88|1130.38|1131.23|1130.73|1131.63|1131.13|1130.38|1129.88|0
1651493100000|2022-05-02 12:05:00|1131.28|1130.78|1131.03|1130.53|1131.93|1131.43|1131.03|1130.53|1
1651493400000|2022-05-02 12:10:00|1130.93|1130.43|1131.33|1130.83|1131.68|1131.18|1130.93|1130.43|0
1651493700000|2022-05-02 12:15:00|1131.38|1130.88|1133.13|1132.63|1133.38|1132.88|1131.38|1130.88|0
1651494000000|2022-05-02 12:20:00|1133.08|1132.58|1133.38|1132.88|1134.98|1134.48|1132.83|1132.33|0
1651494300000|2022-05-02 12:25:00|1133.43|1132.93|1134.03|1133.53|1134.03|1133.53|1133.13|1132.63|0
1651494600000|2022-05-02 12:30:00|1134.13|1133.63|1134.43|1133.93|1135.33|1134.83|1134.08|1133.58|0
1651494900000|2022-05-02 12:35:00|1134.48|1133.98|1134.08|1133.58|1134.78|1134.28|1134.03|1133.53|0
1651495200000|2022-05-02 12:40:00|1134.13|1133.63|1133.98|1133.48|1134.68|1134.18|1133.13|1132.63|51
1651495500000|2022-05-02 12:45:00|1133.93|1133.43|1133.28|1132.78|1133.93|1133.43|1133.08|1132.58|0
1651495800000|2022-05-02 12:50:00|1133.23|1132.73|1133.78|1133.28|1133.93|1133.43|1132.58|1132.08|0
1651496100000|2022-05-02 12:55:00|1133.83|1133.33|1134.53|1134.03|1134.68|1134.18|1133.63|1133.13|0
1651496400000|2022-05-02 13:00:00|1134.48|1133.98|1133.88|1133.38|1134.48|1133.98|1133.78|1133.28|16
1651496700000|2022-05-02 13:05:00|1133.53|1133.03|1132.83|1132.33|1133.68|1133.18|1132.63|1132.13|14
1651497000000|2022-05-02 13:10:00|1132.88|1132.38|1133.43|1132.93|1133.68|1133.18|1132.88|1132.38|11
1651497300000|2022-05-02 13:15:00|1133.48|1132.98|1134.63|1134.13|1134.68|1134.18|1133.48|1132.98|0
1651497600000|2022-05-02 13:20:00|1134.68|1134.18|1134.33|1133.83|1135.63|1135.13|1134.33|1133.83|10
1651497900000|2022-05-02 13:25:00|1134.23|1133.73|1134.53|1134.03|1134.83|1134.33|1133.88|1133.38|0
1651498200000|2022-05-02 13:30:00|1134.43|1133.93|1135.18|1134.68|1136.68|1136.18|1133.08|1132.58|12
1651498500000|2022-05-02 13:35:00|1135.13|1134.63|1134.58|1134.08|1135.28|1134.78|1132.73|1132.23|127
1651498800000|2022-05-02 13:40:00|1134.63|1134.13|1132.53|1132.03|1134.68|1134.18|1132.13|1131.63|10
1651499100000|2022-05-02 13:45:00|1132.58|1132.08|1131.13|1130.63|1132.58|1132.08|1130.83|1130.33|0
1651499400000|2022-05-02 13:50:00|1131.08|1130.58|1132.38|1131.88|1132.38|1131.88|1130.38|1129.88|0
1651499700000|2022-05-02 13:55:00|1132.48|1131.98|1132.58|1132.08|1132.78|1132.28|1131.28|1130.78|0
1651500000000|2022-05-02 14:00:00|1132.63|1132.13|1132.23|1131.73|1132.63|1132.13|1129.08|1128.58|0
1651500300000|2022-05-02 14:05:00|1132.18|1131.68|1132.03|1131.53|1133.03|1132.53|1131.33|1130.83|0
1651500600000|2022-05-02 14:10:00|1132.07|1131.57|1131.37|1130.87|1132.07|1131.57|1130.72|1130.22|0
1651500900000|2022-05-02 14:15:00|1131.32|1130.82|1134.71|1132.21|1134.97|1133.27|1130.97|1130.47|5
1651501200000|2022-05-02 14:20:00|1134.69|1132.19|1136.66|1134.16|1137.02|1134.52|1133.57|1131.07|0
1651501500000|2022-05-02 14:25:00|1136.68|1134.18|1138.06|1135.56|1138.91|1136.41|1136.42|1133.92|115
1651501800000|2022-05-02 14:30:00|1138.2|1135.7|1140.35|1137.85|1140.75|1138.25|1138.09|1135.59|0
1651502100000|2022-05-02 14:35:00|1140.33|1137.83|1138.67|1136.17|1140.62|1138.12|1137.85|1135.35|0
1651502400000|2022-05-02 14:40:00|1138.73|1136.23|1137.84|1135.34|1140.16|1137.66|1137.44|1134.94|0
1651502700000|2022-05-02 14:45:00|1137.82|1135.32|1137.38|1134.88|1138.33|1135.83|1136.88|1134.38|0
1651503000000|2022-05-02 14:50:00|1137.42|1134.92|1136.06|1133.56|1137.46|1134.96|1135.81|1133.31|0
1651503300000|2022-05-02 14:55:00|1136.04|1133.54|1134.74|1132.24|1136.97|1134.47|1134.56|1132.06|0
1651503600000|2022-05-02 15:00:00|1134.76|1132.26|1132.33|1129.83|1135.03|1132.53|1132.31|1129.81|0
1651503900000|2022-05-02 15:05:00|1132.28|1129.78|1134.37|1131.87|1134.61|1132.11|1132.13|1129.63|0
1651504200000|2022-05-02 15:10:00|1134.43|1131.93|1135.8|1133.3|1135.81|1133.31|1133.57|1131.07|0
1651504500000|2022-05-02 15:15:00|1135.78|1133.28|1132.48|1129.98|1135.82|1133.32|1131.92|1129.42|0
1651504800000|2022-05-02 15:20:00|1132.47|1129.97|1133.01|1130.51|1133.59|1131.09|1131.92|1129.42|0
1651505100000|2022-05-02 15:25:00|1133.03|1130.53|1131.66|1129.16|1133.58|1131.08|1130.83|1128.33|0
1651505400000|2022-05-02 15:30:00|1131.64|1129.14|1133.71|1131.21|1133.88|1131.38|1130.41|1127.91|0
1651505700000|2022-05-02 15:35:00|1133.68|1131.18|1131.87|1129.37|1134.73|1132.23|1131.39|1128.89|0
1651506000000|2022-05-02 15:40:00|1131.83|1129.33|1131.87|1129.37|1133.27|1130.77|1130.66|1128.16|0
1651506300000|2022-05-02 15:45:00|1131.91|1129.41|1132.08|1129.58|1133.22|1130.72|1131.44|1128.94|0
1651506600000|2022-05-02 15:50:00|1132.04|1129.54|1132.87|1130.37|1133.27|1130.77|1131.8|1129.3|0
1651506900000|2022-05-02 15:55:00|1132.8|1130.3|1133.65|1131.15|1133.89|1131.39|1132.33|1129.83|0
1651507200000|2022-05-02 16:00:00|1133.62|1131.12|1131.4|1128.9|1134.43|1131.93|1130.64|1128.14|0
1651507500000|2022-05-02 16:05:00|1131.39|1128.89|1131.8|1129.3|1131.94|1129.44|1130.66|1128.16|0
1651507800000|2022-05-02 16:10:00|1131.78|1129.28|1132.28|1129.78|1132.51|1130.01|1131.49|1128.99|0
1651508100000|2022-05-02 16:15:00|1132.24|1129.74|1134.16|1131.66|1134.16|1131.66|1131.75|1129.25|0
1651508400000|2022-05-02 16:20:00|1134.18|1131.68|1133.72|1131.22|1135.52|1133.02|1133.51|1131.01|0
1651508700000|2022-05-02 16:25:00|1133.74|1131.24|1133.49|1130.99|1133.83|1131.33|1132.46|1129.96|0
1651509000000|2022-05-02 16:30:00|1133.48|1130.98|1134.19|1131.69|1134.23|1131.73|1132.9|1130.4|0
1651509300000|2022-05-02 16:35:00|1134.21|1131.71|1132.42|1129.92|1134.76|1132.26|1132.27|1129.77|0
1651509600000|2022-05-02 16:40:00|1132.36|1129.86|1132.05|1129.55|1133.25|1130.75|1131.89|1129.39|0
1651509900000|2022-05-02 16:45:00|1132.04|1129.54|1131.67|1129.17|1132.31|1129.81|1131.28|1128.78|0
1651510200000|2022-05-02 16:50:00|1131.6|1129.1|1130.48|1127.98|1131.82|1129.32|1130.37|1127.87|0
1651510500000|2022-05-02 16:55:00|1130.5|1128|1129.64|1127.14|1131.44|1128.94|1129.28|1126.78|0
1651510800000|2022-05-02 17:00:00|1129.62|1127.12|1128.61|1126.11|1129.97|1127.47|1128.05|1125.55|0
1651511100000|2022-05-02 17:05:00|1128.63|1126.13|1130.15|1127.65|1130.9|1128.4|1128.54|1126.04|0
1651511400000|2022-05-02 17:10:00|1130.13|1127.63|1131.02|1128.52|1131.4|1128.9|1129.74|1127.24|0
1651511700000|2022-05-02 17:15:00|1131|1128.5|1130.42|1127.92|1131.15|1128.65|1130.07|1127.57|0
1651512000000|2022-05-02 17:20:00|1130.44|1127.94|1129.34|1126.84|1130.48|1127.98|1129.33|1126.83|0
1651512300000|2022-05-02 17:25:00|1129.39|1126.89|1129.39|1126.89|1130.38|1127.88|1128.62|1126.12|0
1651512600000|2022-05-02 17:30:00|1129.37|1126.87|1128.73|1126.23|1130.58|1128.08|1128.68|1126.18|0
1651512900000|2022-05-02 17:35:00|1128.72|1126.22|1128.64|1126.14|1129.28|1126.78|1128.37|1125.87|0
1651513200000|2022-05-02 17:40:00|1128.62|1126.12|1128.04|1125.54|1129.29|1126.79|1128.04|1125.54|0
1651513500000|2022-05-02 17:45:00|1128.02|1125.52|1127.2|1124.7|1128.35|1125.85|1127|1124.5|0
1651513800000|2022-05-02 17:50:00|1127.19|1124.69|1127.17|1124.67|1127.79|1125.29|1126.95|1124.45|0
1651514100000|2022-05-02 17:55:00|1127.15|1124.65|1128.34|1125.84|1128.54|1126.04|1127.15|1124.65|0
1651514400000|2022-05-02 18:00:00|1128.32|1125.82|1129.68|1127.18|1129.68|1127.18|1127.32|1124.82|0
1651514700000|2022-05-02 18:05:00|1129.67|1127.17|1128.45|1125.95|1130.21|1127.71|1128.3|1125.8|0
1651515000000|2022-05-02 18:10:00|1128.43|1125.93|1126.18|1123.68|1128.51|1126.01|1126.12|1123.62|0
1651515300000|2022-05-02 18:15:00|1126.16|1123.66|1125.78|1123.28|1126.34|1123.84|1125.56|1123.06|0
1651515600000|2022-05-02 18:20:00|1125.8|1123.3|1126.45|1123.95|1126.8|1124.3|1125.53|1123.03|0
1651515900000|2022-05-02 18:25:00|1126.43|1123.93|1126.2|1123.7|1126.88|1124.38|1125.85|1123.35|0
1651516200000|2022-05-02 18:30:00|1126.18|1123.68|1126.91|1124.41|1127.21|1124.71|1125.85|1123.35|0
1651516500000|2022-05-02 18:35:00|1126.89|1124.39|1126.52|1124.02|1127.21|1124.71|1125.85|1123.35|0
1651516800000|2022-05-02 18:40:00|1126.5|1124|1125.2|1122.7|1126.85|1124.35|1124.56|1122.06|0
1651517100000|2022-05-02 18:45:00|1125.29|1122.79|1127.36|1124.86|1127.41|1124.91|1125.29|1122.79|0
1651517400000|2022-05-02 18:50:00|1127.28|1124.78|1127.87|1125.37|1128.83|1126.33|1126.14|1123.64|0
1651517700000|2022-05-02 18:55:00|1127.85|1125.35|1126.67|1124.17|1128.31|1125.81|1126.07|1123.57|0
1651518000000|2022-05-02 19:00:00|1126.81|1124.31|1128.74|1126.24|1129.07|1126.57|1126.6|1124.1|0
1651518300000|2022-05-02 19:05:00|1128.76|1126.26|1130.49|1127.99|1130.97|1128.47|1128.63|1126.13|0
1651518600000|2022-05-02 19:10:00|1130.5|1128|1132.88|1130.38|1132.9|1130.4|1130.48|1127.98|0
1651518900000|2022-05-02 19:15:00|1132.87|1130.37|1132.94|1130.44|1133.48|1130.98|1131.76|1129.26|0
1651519200000|2022-05-02 19:20:00|1132.95|1130.45|1135.22|1132.72|1135.5|1133|1132.95|1130.45|0
1651519500000|2022-05-02 19:25:00|1135.21|1132.71|1135.03|1132.53|1135.9|1133.4|1134.46|1131.96|0
1651519800000|2022-05-02 19:30:00|1135.02|1132.52|1137.44|1134.94|1137.48|1134.98|1134.83|1132.33|0
1651520100000|2022-05-02 19:35:00|1137.46|1134.96|1135.95|1133.45|1137.77|1135.27|1135.43|1132.93|0
1651520400000|2022-05-02 19:40:00|1136.01|1133.51|1134.49|1131.99|1137.06|1134.56|1134.45|1131.95|0
1651520700000|2022-05-02 19:45:00|1134.45|1131.95|1135.95|1133.45|1136.29|1133.79|1134.19|1131.69|0
1651521000000|2022-05-02 19:50:00|1135.96|1133.46|1136.84|1134.34|1137.42|1134.92|1135.22|1132.72|0
1651521300000|2022-05-02 19:55:00|1136.7|1134.2|1137.44|1134.94|1137.62|1135.12|1136.19|1133.69|0
1651521600000|2022-05-02 20:00:00|1137.93|1135.43|1138|1135.5|1138.71|1136.21|1137.12|1134.62|0
1651521900000|2022-05-02 20:05:00|1138.03|1135.53|1138.59|1136.09|1138.76|1136.26|1137.66|1135.16|0
1651522200000|2022-05-02 20:10:00|1138.6|1136.1|1136.13|1133.63|1138.71|1136.21|1135.91|1133.41|0
1651522500000|2022-05-02 20:15:00|1136.11|1133.61|1136.18|1133.68|1136.94|1134.44|1135.96|1133.46|0
1651522800000|2022-05-02 20:20:00|1136.17|1133.67|1136.35|1133.85|1136.79|1134.29|1136.13|1133.63|0
1651523100000|2022-05-02 20:25:00|1136.34|1133.84|1136.4|1133.9|1136.7|1134.2|1135.96|1133.46|0
1651523400000|2022-05-02 20:30:00|1136.41|1133.91|1136.3|1133.8|1136.92|1134.42|1136.25|1133.75|0
1651523700000|2022-05-02 20:35:00|1136.32|1133.82|1136.83|1134.33|1136.96|1134.46|1136.3|1133.8|0
1651524000000|2022-05-02 20:40:00|1136.8|1134.3|1136.81|1134.31|1136.96|1134.46|1136.64|1134.14|0
1651524300000|2022-05-02 20:45:00|1136.83|1134.33|1137.23|1134.73|1137.28|1134.78|1136.73|1134.23|0
1651524600000|2022-05-02 20:50:00|1137.25|1134.75|1136.68|1134.18|1137.33|1134.83|1136.68|1134.18|0
1651524900000|2022-05-02 20:55:00|1136.64|1134.14|1136.6|1134.1|1136.83|1134.33|1136.51|1134.01|0
1651525200000|2022-05-02 21:00:00|1135.47|1132.97|1135.44|1132.94|1135.57|1133.07|1135.38|1132.88|0
1651525500000|2022-05-02 21:05:00|1135.42|1132.92|1135.48|1132.98|1135.48|1132.98|1135.38|1132.88|0
1651525800000|2022-05-02 21:10:00|1135.53|1133.03|1135.51|1133.01|1135.53|1133.03|1135.48|1132.98|0
1651526100000|2022-05-02 21:15:00|1135.5|1133|1135.5|1133|1135.5|1133|1135.5|1133|0
1651526400000|2022-05-02 21:20:00|1135.48|1132.98|1135.51|1133.01|1135.51|1133.01|1135.46|1132.96|0
1651526700000|2022-05-02 21:25:00|1135.5|1133|1135.42|1132.92|1135.5|1133|1135.4|1132.9|0
1651527000000|2022-05-02 21:30:00|1135.44|1132.94|1135.44|1132.94|1135.44|1132.94|1135.42|1132.92|0
1651527300000|2022-05-02 21:35:00|1135.48|1132.98|1135.74|1133.24|1135.74|1133.24|1135.31|1132.81|0
1651527600000|2022-05-02 21:40:00|1135.77|1133.27|1135.63|1133.13|1135.79|1133.29|1135.61|1133.11|0
1651527900000|2022-05-02 21:45:00|1135.64|1133.14|1135.57|1133.07|1135.72|1133.22|1135.57|1133.07|0
1651528200000|2022-05-02 21:50:00|1135.51|1133.01|1135.51|1133.01|1135.53|1133.03|1135.4|1132.9|0
1651528500000|2022-05-02 21:55:00|1135.5|1133|1135.44|1132.94|1135.55|1133.05|1135.4|1132.9|0
1651528800000|2022-05-02 22:00:00|1136.55|1134.05|1136.12|1133.62|1136.64|1134.14|1136.07|1133.57|0
1651529100000|2022-05-02 22:05:00|1136.1|1133.6|1136.19|1133.69|1136.29|1133.79|1136.07|1133.57|0
1651529400000|2022-05-02 22:10:00|1136.2|1133.7|1136.51|1134.01|1136.51|1134.01|1136.19|1133.69|0
1651529700000|2022-05-02 22:15:00|1136.5|1134|1136.46|1133.96|1136.68|1134.18|1136.24|1133.74|0
1651530000000|2022-05-02 22:20:00|1136.47|1133.97|1136.24|1133.74|1136.56|1134.06|1136.24|1133.74|0
1651530300000|2022-05-02 22:25:00|1136.25|1133.75|1136.61|1134.11|1136.61|1134.11|1136.19|1133.69|0
1651530600000|2022-05-02 22:30:00|1136.62|1134.12|1135.77|1133.27|1136.68|1134.18|1135.7|1133.2|0
1651530900000|2022-05-02 22:35:00|1135.78|1133.28|1135.87|1133.37|1136.02|1133.52|1135.72|1133.22|0
1651531200000|2022-05-02 22:40:00|1135.85|1133.35|1135.63|1133.13|1135.85|1133.35|1135.58|1133.08|0
1651531500000|2022-05-02 22:45:00|1135.65|1133.15|1135.75|1133.25|1135.8|1133.3|1135.63|1133.13|0
1651531800000|2022-05-02 22:50:00|1135.77|1133.27|1136.1|1133.6|1136.19|1133.69|1135.77|1133.27|0
1651532100000|2022-05-02 22:55:00|1136.09|1133.59|1135.85|1133.35|1136.09|1133.59|1135.72|1133.22|0
1651532400000|2022-05-02 23:00:00|1135.84|1133.34|1136.61|1134.11|1136.83|1134.33|1135.82|1133.32|0
1651532700000|2022-05-02 23:05:00|1136.62|1134.12|1136.88|1134.38|1136.96|1134.46|1136.49|1133.99|0
1651533000000|2022-05-02 23:10:00|1136.83|1134.33|1136.61|1134.11|1136.88|1134.38|1136.56|1134.06|0
1651533300000|2022-05-02 23:15:00|1136.59|1134.09|1136.56|1134.06|1136.68|1134.18|1136.54|1134.04|0
1651533600000|2022-05-02 23:20:00|1136.57|1134.07|1136.73|1134.23|1137.18|1134.68|1136.56|1134.06|0
1651533900000|2022-05-02 23:25:00|1136.74|1134.24|1136.86|1134.36|1137.01|1134.51|1136.73|1134.23|0
1651534200000|2022-05-02 23:30:00|1136.85|1134.35|1136.78|1134.28|1136.96|1134.46|1136.71|1134.21|0
1651534500000|2022-05-02 23:35:00|1136.76|1134.26|1136.51|1134.01|1136.78|1134.28|1136.51|1134.01|0
1651534800000|2022-05-02 23:40:00|1136.5|1134|1136.24|1133.74|1136.56|1134.06|1136.24|1133.74|0
1651535100000|2022-05-02 23:45:00|1136.23|1133.73|1136.46|1133.96|1136.46|1133.96|1136.19|1133.69|0
1651535400000|2022-05-02 23:50:00|1136.45|1133.95|1136.29|1133.79|1136.45|1133.95|1136.19|1133.69|0
1651535700000|2022-05-02 23:55:00|1136.3|1133.8|1137.01|1134.51|1137.01|1134.51|1136.29|1133.79|0
1651536000000|2022-05-03 00:00:00|1136.99|1134.49|1136.56|1134.06|1137.87|1135.37|1136.56|1134.06|0
1651536300000|2022-05-03 00:05:00|1136.55|1134.05|1137.99|1135.49|1137.99|1135.49|1136.51|1134.01|0
1651536600000|2022-05-03 00:10:00|1137.98|1135.48|1136.92|1134.42|1137.99|1135.49|1136.92|1134.42|0
1651536900000|2022-05-03 00:15:00|1136.91|1134.41|1137.41|1134.91|1137.54|1135.04|1136.79|1134.29|0
1651537200000|2022-05-03 00:20:00|1137.38|1134.88|1137.27|1134.77|1137.5|1135|1136.81|1134.31|0
1651537500000|2022-05-03 00:25:00|1137.26|1134.76|1137.93|1135.43|1137.94|1135.44|1137.02|1134.52|0
1651537800000|2022-05-03 00:30:00|1137.94|1135.44|1138.23|1135.73|1138.88|1136.38|1137.71|1135.21|0
1651538100000|2022-05-03 00:35:00|1138.24|1135.74|1138.35|1135.85|1138.83|1136.33|1138.24|1135.74|0
1651538400000|2022-05-03 00:40:00|1138.37|1135.87|1139.16|1136.66|1139.17|1136.67|1138.37|1135.87|0
1651538700000|2022-05-03 00:45:00|1139.17|1136.67|1139.42|1136.92|1139.68|1137.18|1139.17|1136.67|0
1651539000000|2022-05-03 00:50:00|1139.43|1136.93|1138.98|1136.48|1139.44|1136.94|1138.77|1136.27|0
1651539300000|2022-05-03 00:55:00|1138.99|1136.49|1138.77|1136.27|1139|1136.5|1138.54|1136.04|0
1651539600000|2022-05-03 01:00:00|1138.76|1136.26|1139.22|1136.72|1139.33|1136.83|1138.75|1136.25|0
1651539900000|2022-05-03 01:05:00|1139.27|1136.77|1138.97|1136.47|1139.43|1136.93|1138.73|1136.23|0
1651540200000|2022-05-03 01:10:00|1138.98|1136.48|1138.28|1135.78|1138.98|1136.48|1138.26|1135.76|0
1651540500000|2022-05-03 01:15:00|1138.27|1135.77|1137.35|1134.85|1138.5|1136|1137.35|1134.85|0
1651540800000|2022-05-03 01:20:00|1137.34|1134.84|1137.62|1135.12|1137.83|1135.33|1137.34|1134.84|0
1651541100000|2022-05-03 01:25:00|1137.63|1135.13|1137.18|1134.68|1137.63|1135.13|1136.95|1134.45|0
1651541400000|2022-05-03 01:30:00|1137.19|1134.69|1137.39|1134.89|1137.65|1135.15|1137.16|1134.66|0
1651541700000|2022-05-03 01:35:00|1137.38|1134.88|1137.39|1134.89|1137.61|1135.11|1137.15|1134.65|0
1651542000000|2022-05-03 01:40:00|1137.38|1134.88|1136.93|1134.43|1137.64|1135.14|1136.7|1134.2|0
1651542300000|2022-05-03 01:45:00|1136.94|1134.44|1138.53|1136.03|1138.54|1136.04|1136.93|1134.43|0
1651542600000|2022-05-03 01:50:00|1138.54|1136.04|1139.03|1136.53|1139.74|1137.24|1138.54|1136.04|0
1651542900000|2022-05-03 01:55:00|1139.02|1136.52|1139.25|1136.75|1139.26|1136.76|1138.56|1136.06|0
1651543200000|2022-05-03 02:00:00|1139.26|1136.76|1141.12|1138.62|1141.36|1138.86|1139.25|1136.75|0
1651543500000|2022-05-03 02:05:00|1141.11|1138.61|1141.1|1138.6|1141.33|1138.83|1140.66|1138.16|0
1651543800000|2022-05-03 02:10:00|1141.09|1138.59|1140.67|1138.17|1141.09|1138.59|1140.65|1138.15|0
1651544100000|2022-05-03 02:15:00|1140.66|1138.16|1141.78|1139.28|1141.78|1139.28|1140.66|1138.16|0
1651544400000|2022-05-03 02:20:00|1141.77|1139.27|1141.98|1139.48|1142|1139.5|1141.24|1138.74|0
1651544700000|2022-05-03 02:25:00|1141.99|1139.49|1141.8|1139.3|1142.01|1139.51|1141.58|1139.08|0
1651545000000|2022-05-03 02:30:00|1141.79|1139.29|1141.98|1139.48|1142.05|1139.55|1141.35|1138.85|0
1651545300000|2022-05-03 02:35:00|1141.99|1139.49|1141.74|1139.24|1142|1139.5|1141.31|1138.81|0
1651545600000|2022-05-03 02:40:00|1141.73|1139.23|1141.91|1139.41|1142.04|1139.54|1141.51|1139.01|0
1651545900000|2022-05-03 02:45:00|1141.92|1139.42|1142.09|1139.59|1142.09|1139.59|1141.8|1139.3|0
1651546200000|2022-05-03 02:50:00|1142.08|1139.58|1142.55|1140.05|1142.78|1140.28|1141.85|1139.35|0
1651546500000|2022-05-03 02:55:00|1142.56|1140.06|1142.26|1139.76|1142.77|1140.27|1142.05|1139.55|0
1651546800000|2022-05-03 03:00:00|1142.25|1139.75|1142.26|1139.76|1142.49|1139.99|1142.03|1139.53|0
1651547100000|2022-05-03 03:05:00|1142.29|1139.79|1142.24|1139.74|1142.49|1139.99|1142|1139.5|0
1651547400000|2022-05-03 03:10:00|1142.25|1139.75|1142.46|1139.96|1142.93|1140.43|1142.25|1139.75|0
1651547700000|2022-05-03 03:15:00|1142.47|1139.97|1142.35|1139.85|1142.7|1140.2|1142.24|1139.74|0
1651548000000|2022-05-03 03:20:00|1142.34|1139.84|1142.33|1139.83|1142.68|1140.18|1142.2|1139.7|0
1651548300000|2022-05-03 03:25:00|1142.32|1139.82|1141.97|1139.47|1142.34|1139.84|1141.96|1139.46|0
1651548600000|2022-05-03 03:30:00|1141.96|1139.46|1141.71|1139.21|1141.98|1139.48|1141.71|1139.21|0
1651548900000|2022-05-03 03:35:00|1141.72|1139.22|1141.93|1139.43|1142.18|1139.68|1141.71|1139.21|0
1651549200000|2022-05-03 03:40:00|1141.94|1139.44|1141.58|1139.08|1141.94|1139.44|1141.36|1138.86|0
1651549500000|2022-05-03 03:45:00|1141.59|1139.09|1141.69|1139.19|1142.03|1139.53|1141.48|1138.98|0
1651549800000|2022-05-03 03:50:00|1141.7|1139.2|1141.48|1138.98|1141.71|1139.21|1141.35|1138.85|0
1651550100000|2022-05-03 03:55:00|1141.47|1138.97|1141.24|1138.74|1141.49|1138.99|1141.01|1138.51|0
1651550400000|2022-05-03 04:00:00|1141.25|1138.75|1141|1138.5|1141.49|1138.99|1140.76|1138.26|0
1651550700000|2022-05-03 04:05:00|1141.01|1138.51|1141.48|1138.98|1141.49|1138.99|1141|1138.5|0
1651551000000|2022-05-03 04:10:00|1141.49|1138.99|1141.49|1138.99|1141.5|1139|1141.48|1138.98|0
1651551300000|2022-05-03 04:15:00|1141.5|1139|1141.46|1138.96|1141.71|1139.21|1141.45|1138.95|0
1651551600000|2022-05-03 04:20:00|1141.47|1138.97|1141.47|1138.97|1141.69|1139.19|1141.45|1138.95|0
1651551900000|2022-05-03 04:25:00|1141.46|1138.96|1141.24|1138.74|1141.47|1138.97|1141.24|1138.74|0
1651552200000|2022-05-03 04:30:00|1141.29|1138.79|1142.16|1139.66|1142.16|1139.66|1141|1138.5|0
1651552500000|2022-05-03 04:35:00|1142.17|1139.67|1142.14|1139.64|1142.17|1139.67|1141.92|1139.42|0
1651552800000|2022-05-03 04:40:00|1142.08|1139.58|1142.14|1139.64|1142.16|1139.66|1141.68|1139.18|0
1651553100000|2022-05-03 04:45:00|1142.13|1139.63|1141.45|1138.95|1142.14|1139.64|1141.45|1138.95|0
1651553400000|2022-05-03 04:50:00|1141.44|1138.94|1141.27|1138.77|1142.04|1139.54|1141.02|1138.52|0
1651553700000|2022-05-03 04:55:00|1141.26|1138.76|1140.57|1138.07|1141.27|1138.77|1140.56|1138.06|0
1651554000000|2022-05-03 05:00:00|1140.56|1138.06|1140.67|1138.17|1140.79|1138.29|1140.32|1137.82|0
1651554300000|2022-05-03 05:05:00|1140.64|1138.14|1141.67|1139.17|1141.67|1139.17|1140.55|1138.05|0
1651554600000|2022-05-03 05:10:00|1141.64|1139.14|1142.14|1139.64|1142.37|1139.87|1141.46|1138.96|0
1651554900000|2022-05-03 05:15:00|1142.15|1139.65|1142.8|1140.3|1143.03|1140.53|1142.15|1139.65|0
1651555200000|2022-05-03 05:20:00|1142.83|1140.33|1142.68|1140.18|1142.91|1140.41|1142.55|1140.05|0
1651555500000|2022-05-03 05:25:00|1142.71|1140.21|1143.42|1140.92|1143.42|1140.92|1142.55|1140.05|0
1651555800000|2022-05-03 05:30:00|1143.36|1140.86|1143.4|1140.9|1143.52|1141.02|1142.72|1140.22|0
1651556100000|2022-05-03 05:35:00|1143.37|1140.87|1143.4|1140.9|1143.63|1141.13|1143.07|1140.57|0
1651556400000|2022-05-03 05:40:00|1143.41|1140.91|1142.75|1140.25|1143.63|1141.13|1142.75|1140.25|0
1651556700000|2022-05-03 05:45:00|1142.77|1140.27|1142.06|1139.56|1142.84|1140.34|1141.81|1139.31|0
1651557000000|2022-05-03 05:50:00|1142.05|1139.55|1142.74|1140.24|1142.97|1140.47|1142.05|1139.55|0
1651557300000|2022-05-03 05:55:00|1142.73|1140.23|1142.52|1140.02|1142.84|1140.34|1142.29|1139.79|0
1651557600000|2022-05-03 06:00:00|1142.46|1139.96|1140.67|1138.17|1142.46|1139.96|1140.46|1137.96|0
1651557900000|2022-05-03 06:05:00|1140.66|1138.16|1140.2|1137.7|1140.81|1138.31|1139.98|1137.48|0
1651558200000|2022-05-03 06:10:00|1140.25|1137.75|1140.42|1137.92|1140.64|1138.14|1139.96|1137.46|0
1651558500000|2022-05-03 06:15:00|1140.4|1137.9|1140.68|1138.18|1141.12|1138.62|1139.75|1137.25|0
1651558800000|2022-05-03 06:20:00|1140.69|1138.19|1140.27|1137.77|1140.92|1138.42|1139.8|1137.3|0
1651559100000|2022-05-03 06:25:00|1140.28|1137.78|1140.47|1137.97|1140.71|1138.21|1140.01|1137.51|0
1651559400000|2022-05-03 06:30:00|1140.53|1138.03|1140.28|1137.78|1140.7|1138.2|1139.57|1137.07|0
1651559700000|2022-05-03 06:35:00|1140.22|1137.72|1140.5|1138|1140.71|1138.21|1139.83|1137.33|0
1651560000000|2022-05-03 06:40:00|1140.51|1138.01|1141.13|1138.63|1141.15|1138.65|1140.49|1137.99|0
1651560300000|2022-05-03 06:45:00|1141.14|1138.64|1141.26|1138.76|1141.28|1138.78|1140.46|1137.96|0
1651560600000|2022-05-03 06:50:00|1141.27|1138.77|1141.44|1138.94|1141.93|1139.43|1141.04|1138.54|0
1651560900000|2022-05-03 06:55:00|1141.45|1138.95|1141|1138.5|1141.46|1138.96|1139.93|1137.43|0
1651561200000|2022-05-03 07:00:00|1140.97|1138.47|1136.4|1133.9|1141.22|1138.72|1136.18|1133.68|14
1651561500000|2022-05-03 07:05:00|1136.38|1133.88|1130.97|1130.47|1136.84|1134.34|1130.87|1130.37|10
1651561800000|2022-05-03 07:10:00|1130.87|1130.37|1129.22|1128.72|1132.02|1131.52|1127.67|1127.17|0
1651562100000|2022-05-03 07:15:00|1129.17|1128.67|1126.57|1126.07|1129.57|1129.07|1126.37|1125.87|12
1651562400000|2022-05-03 07:20:00|1126.52|1126.02|1127.17|1126.67|1127.17|1126.67|1124.77|1124.27|8
1651562700000|2022-05-03 07:25:00|1127.22|1126.72|1129.72|1129.22|1129.77|1129.27|1127.12|1126.62|0
1651563000000|2022-05-03 07:30:00|1129.77|1129.27|1127.97|1127.47|1129.92|1129.42|1127.52|1127.02|6
1651563300000|2022-05-03 07:35:00|1128.02|1127.52|1127.77|1127.27|1128.97|1128.47|1127.07|1126.57|1
1651563600000|2022-05-03 07:40:00|1127.72|1127.22|1129.07|1128.57|1129.12|1128.62|1127.22|1126.72|7
1651563900000|2022-05-03 07:45:00|1129.12|1128.62|1127.27|1126.77|1129.52|1129.02|1126.62|1126.12|29
1651564200000|2022-05-03 07:50:00|1127.05|1126.55|1131.55|1131.05|1131.6|1131.1|1126.6|1126.1|0
1651564500000|2022-05-03 07:55:00|1131.6|1131.1|1130.5|1130|1131.9|1131.4|1129.95|1129.45|14
1651564800000|2022-05-03 08:00:00|1130.6|1130.1|1130|1129.5|1131.4|1130.9|1129.65|1129.15|0
1651565100000|2022-05-03 08:05:00|1129.95|1129.45|1130.7|1130.2|1130.7|1130.2|1129.3|1128.8|0
1651565400000|2022-05-03 08:10:00|1130.65|1130.15|1130.95|1130.45|1131|1130.5|1129.8|1129.3|0
1651565700000|2022-05-03 08:15:00|1131|1130.5|1131.3|1130.8|1132.1|1131.6|1131|1130.5|0
1651566000000|2022-05-03 08:20:00|1131.35|1130.85|1133|1132.5|1133.15|1132.65|1131.3|1130.8|1
1651566300000|2022-05-03 08:25:00|1132.95|1132.45|1132|1131.5|1133.2|1132.7|1131.8|1131.3|11
1651566600000|2022-05-03 08:30:00|1132.1|1131.6|1131.8|1131.3|1132.65|1132.15|1131.75|1131.25|0
1651566900000|2022-05-03 08:35:00|1131.85|1131.35|1132.9|1132.4|1132.9|1132.4|1131.55|1131.05|0
1651567200000|2022-05-03 08:40:00|1132.85|1132.35|1131.9|1131.4|1133.1|1132.6|1131.6|1131.1|5
1651567500000|2022-05-03 08:45:00|1131.85|1131.35|1132.9|1132.4|1133.6|1133.1|1131.6|1131.1|1
1651567800000|2022-05-03 08:50:00|1132.95|1132.45|1135.1|1134.6|1135.1|1134.6|1132.9|1132.4|0
1651568100000|2022-05-03 08:55:00|1135.15|1134.65|1134.3|1133.8|1135.35|1134.85|1134.25|1133.75|1
1651568400000|2022-05-03 09:00:00|1134.2|1133.7|1133.85|1133.35|1134.55|1134.05|1133.15|1132.65|0
1651568700000|2022-05-03 09:05:00|1133.9|1133.4|1134|1133.5|1134.5|1134|1132.8|1132.3|0
1651569000000|2022-05-03 09:10:00|1134.05|1133.55|1134.75|1134.25|1135.6|1135.1|1133.85|1133.35|0
1651569300000|2022-05-03 09:15:00|1134.85|1134.35|1134.8|1134.3|1135.15|1134.65|1134.05|1133.55|3
1651569600000|2022-05-03 09:20:00|1134.85|1134.35|1133.45|1132.95|1134.9|1134.4|1133.15|1132.65|1
1651569900000|2022-05-03 09:25:00|1133.4|1132.9|1134.85|1134.35|1135.1|1134.6|1133.4|1132.9|0
1651570200000|2022-05-03 09:30:00|1134.9|1134.4|1133.8|1133.3|1134.9|1134.4|1133.45|1132.95|0
1651570500000|2022-05-03 09:35:00|1133.75|1133.25|1134.85|1134.35|1135.2|1134.7|1133.75|1133.25|0
1651570800000|2022-05-03 09:40:00|1134.75|1134.25|1134.85|1134.35|1135.65|1135.15|1134|1133.5|0
1651571100000|2022-05-03 09:45:00|1134.75|1134.25|1132.85|1132.35|1134.75|1134.25|1132.7|1132.2|0
1651571400000|2022-05-03 09:50:00|1132.9|1132.4|1133.35|1132.85|1133.75|1133.25|1132.65|1132.15|0
1651571700000|2022-05-03 09:55:00|1133.4|1132.9|1131.4|1130.9|1133.55|1133.05|1131.2|1130.7|0
1651572000000|2022-05-03 10:00:00|1131.35|1130.85|1131.35|1130.85|1131.95|1131.45|1131.2|1130.7|0
1651572300000|2022-05-03 10:05:00|1131.25|1130.75|1132.05|1131.55|1132.55|1132.05|1131.1|1130.6|0
1651572600000|2022-05-03 10:10:00|1131.95|1131.45|1131.45|1130.95|1132.15|1131.65|1130.95|1130.45|0
1651572900000|2022-05-03 10:15:00|1131.5|1131|1131.3|1130.8|1131.7|1131.2|1131.1|1130.6|0
1651573200000|2022-05-03 10:20:00|1131.2|1130.7|1131.6|1131.1|1131.6|1131.1|1130.55|1130.05|0
1651573500000|2022-05-03 10:25:00|1131.65|1131.15|1132.05|1131.55|1132.2|1131.7|1131.35|1130.85|0
1651573800000|2022-05-03 10:30:00|1132|1131.5|1130.75|1130.25|1132|1131.5|1130.7|1130.2|0
1651574100000|2022-05-03 10:35:00|1130.8|1130.3|1130.4|1129.9|1130.95|1130.45|1130.25|1129.75|0
1651574400000|2022-05-03 10:40:00|1130.35|1129.85|1129.2|1128.7|1130.55|1130.05|1129.15|1128.65|0
1651574700000|2022-05-03 10:45:00|1129.25|1128.75|1129.35|1128.85|1129.6|1129.1|1128.8|1128.3|0
1651575000000|2022-05-03 10:50:00|1129.4|1128.9|1130.4|1129.9|1130.45|1129.95|1128.85|1128.35|0
1651575300000|2022-05-03 10:55:00|1130.35|1129.85|1129.6|1129.1|1130.9|1130.4|1129.45|1128.95|0
1651575600000|2022-05-03 11:00:00|1129.65|1129.15|1129.15|1128.65|1129.7|1129.2|1128.95|1128.45|6
1651575900000|2022-05-03 11:05:00|1129.05|1128.55|1129.6|1129.1|1129.7|1129.2|1128.85|1128.35|0
1651576200000|2022-05-03 11:10:00|1129.7|1129.2|1131.1|1130.6|1131.2|1130.7|1129.7|1129.2|0
1651576500000|2022-05-03 11:15:00|1131.05|1130.55|1131.75|1131.25|1131.9|1131.4|1131|1130.5|0
1651576800000|2022-05-03 11:20:00|1131.8|1131.3|1131|1130.5|1131.9|1131.4|1130.95|1130.45|0
1651577100000|2022-05-03 11:25:00|1130.95|1130.45|1131.75|1131.25|1131.95|1131.45|1130.95|1130.45|0
1651577400000|2022-05-03 11:30:00|1131.7|1131.2|1131|1130.5|1131.85|1131.35|1130.75|1130.25|0
1651577700000|2022-05-03 11:35:00|1131.05|1130.55|1131.9|1131.4|1132.25|1131.75|1131.05|1130.55|0
1651578000000|2022-05-03 11:40:00|1131.75|1131.25|1132.25|1131.75|1133|1132.5|1131.65|1131.15|0
1651578300000|2022-05-03 11:45:00|1132.3|1131.8|1133|1132.5|1133.1|1132.6|1131.75|1131.25|0
1651578600000|2022-05-03 11:50:00|1133.05|1132.55|1134|1133.5|1134.1|1133.6|1133|1132.5|0
1651578900000|2022-05-03 11:55:00|1134.05|1133.55|1135.05|1134.55|1135.3|1134.8|1133.65|1133.15|0
1651579200000|2022-05-03 12:00:00|1135|1134.5|1135.2|1134.7|1135.5|1135|1134.55|1134.05|0
1651579500000|2022-05-03 12:05:00|1135.25|1134.75|1135.25|1134.75|1135.4|1134.9|1134.6|1134.1|0
1651579800000|2022-05-03 12:10:00|1135.3|1134.8|1133.9|1133.4|1135.4|1134.9|1133.7|1133.2|0
1651580100000|2022-05-03 12:15:00|1134|1133.5|1134.05|1133.55|1134.5|1134|1133.7|1133.2|0
1651580400000|2022-05-03 12:20:00|1134.1|1133.6|1134.8|1134.3|1135.1|1134.6|1133.85|1133.35|2
1651580700000|2022-05-03 12:25:00|1134.9|1134.4|1134.8|1134.3|1135.5|1135|1134.6|1134.1|0
1651581000000|2022-05-03 12:30:00|1134.85|1134.35|1134.25|1133.75|1134.85|1134.35|1133.5|1133|1
1651581300000|2022-05-03 12:35:00|1134.3|1133.8|1135.05|1134.55|1135.4|1134.9|1134.1|1133.6|0
1651581600000|2022-05-03 12:40:00|1135|1134.5|1136.25|1135.75|1136.3|1135.8|1134.95|1134.45|4
1651581900000|2022-05-03 12:45:00|1136.3|1135.8|1136.65|1136.15|1136.7|1136.2|1136.25|1135.75|0
1651582200000|2022-05-03 12:50:00|1136.7|1136.2|1135.85|1135.35|1137.1|1136.6|1135.75|1135.25|0
1651582500000|2022-05-03 12:55:00|1135.9|1135.4|1137.1|1136.6|1137.15|1136.65|1135.9|1135.4|0
1651582800000|2022-05-03 13:00:00|1137.15|1136.65|1136|1135.5|1137.15|1136.65|1135.85|1135.35|0
1651583100000|2022-05-03 13:05:00|1135.9|1135.4|1136.2|1135.7|1136.65|1136.15|1135.8|1135.3|18
1651583400000|2022-05-03 13:10:00|1136.15|1135.65|1136.1|1135.6|1136.5|1136|1135.4|1134.9|4
1651583700000|2022-05-03 13:15:00|1136.15|1135.65|1135|1134.5|1136.2|1135.7|1135|1134.5|0
1651584000000|2022-05-03 13:20:00|1135.1|1134.6|1135.9|1135.4|1135.95|1135.45|1134.95|1134.45|0
1651584300000|2022-05-03 13:25:00|1135.95|1135.45|1136.5|1136|1137.15|1136.65|1135.75|1135.25|2
1651584600000|2022-05-03 13:30:00|1136.4|1135.9|1136.6|1136.1|1138.35|1137.85|1136|1135.5|0
1651584900000|2022-05-03 13:35:00|1136.7|1136.2|1138.2|1137.7|1138.55|1138.05|1135.45|1134.95|4
1651585200000|2022-05-03 13:40:00|1138.15|1137.65|1139.35|1138.85|1140.1|1139.6|1136.95|1136.45|0
1651585500000|2022-05-03 13:45:00|1139.3|1138.8|1140.85|1140.35|1141.2|1140.7|1139.1|1138.6|0
1651585800000|2022-05-03 13:50:00|1140.75|1140.25|1140.6|1140.1|1140.9|1140.4|1139.4|1138.9|18
1651586100000|2022-05-03 13:55:00|1140.65|1140.15|1141.35|1140.85|1141.45|1140.95|1140.35|1139.85|10
1651586400000|2022-05-03 14:00:00|1141.5|1141|1143.3|1142.8|1143.3|1142.8|1141|1140.5|0
1651586700000|2022-05-03 14:05:00|1143.25|1142.75|1143.65|1143.15|1144.35|1143.85|1143.25|1142.75|0
1651587000000|2022-05-03 14:10:00|1143.73|1143.23|1145.13|1144.63|1145.18|1144.68|1142.83|1142.33|10
1651587300000|2022-05-03 14:15:00|1145.08|1144.58|1146.93|1144.43|1146.95|1146.03|1144.78|1144.28|1
1651587600000|2022-05-03 14:20:00|1146.91|1144.41|1146.71|1144.21|1147.66|1145.16|1145.78|1143.28|0
1651587900000|2022-05-03 14:25:00|1146.64|1144.14|1148.13|1145.63|1148.5|1146|1146.33|1143.83|556
1651588200000|2022-05-03 14:30:00|1148.15|1145.65|1148.92|1146.42|1149.29|1146.79|1147.26|1144.76|0
1651588500000|2022-05-03 14:35:00|1148.94|1146.44|1147.35|1144.85|1149.18|1146.68|1147.21|1144.71|0
1651588800000|2022-05-03 14:40:00|1147.37|1144.87|1146.09|1143.59|1147.43|1144.93|1146.07|1143.57|0
1651589100000|2022-05-03 14:45:00|1146.11|1143.61|1145.78|1143.28|1146.37|1143.87|1144.95|1142.45|190
1651589400000|2022-05-03 14:50:00|1145.76|1143.26|1146.89|1144.39|1147.5|1145|1145.31|1142.81|0
1651589700000|2022-05-03 14:55:00|1146.91|1144.41|1147.79|1145.29|1148.35|1145.85|1146.89|1144.39|0
1651590000000|2022-05-03 15:00:00|1147.93|1145.43|1149.52|1147.02|1149.52|1147.02|1147.13|1144.63|0
1651590300000|2022-05-03 15:05:00|1149.54|1147.04|1150.98|1148.48|1151.44|1148.94|1149.08|1146.58|0
1651590600000|2022-05-03 15:10:00|1150.97|1148.47|1150.76|1148.26|1151.2|1148.7|1149.7|1147.2|0
1651590900000|2022-05-03 15:15:00|1150.82|1148.32|1150.4|1147.9|1151.33|1148.83|1149.31|1146.81|0
1651591200000|2022-05-03 15:20:00|1150.42|1147.92|1151.57|1149.07|1151.73|1149.23|1150.4|1147.9|0
1651591500000|2022-05-03 15:25:00|1151.56|1149.06|1151.24|1148.74|1151.82|1149.32|1150.39|1147.89|0
1651591800000|2022-05-03 15:30:00|1151.26|1148.76|1152.78|1150.28|1153.26|1150.76|1151.26|1148.76|0
1651592100000|2022-05-03 15:35:00|1152.82|1150.32|1150.58|1148.08|1152.98|1150.48|1150.49|1147.99|0
1651592400000|2022-05-03 15:40:00|1150.62|1148.12|1150.82|1148.32|1151.86|1149.36|1150.62|1148.12|0
1651592700000|2022-05-03 15:45:00|1150.8|1148.3|1150.62|1148.12|1151.06|1148.56|1150.04|1147.54|0
1651593000000|2022-05-03 15:50:00|1150.64|1148.14|1150.44|1147.94|1150.95|1148.45|1149.95|1147.45|0
1651593300000|2022-05-03 15:55:00|1150.42|1147.92|1150.91|1148.41|1151.27|1148.77|1150.13|1147.63|0
1651593600000|2022-05-03 16:00:00|1150.89|1148.39|1151.98|1149.48|1152.62|1150.12|1150.58|1148.08|0
1651593900000|2022-05-03 16:05:00|1151.97|1149.47|1148.45|1145.95|1151.97|1149.47|1148.05|1145.55|0
1651594200000|2022-05-03 16:10:00|1148.44|1145.94|1149.56|1147.06|1149.64|1147.14|1148.22|1145.72|0
1651594500000|2022-05-03 16:15:00|1149.6|1147.1|1149.87|1147.37|1150.09|1147.59|1148.93|1146.43|0
1651594800000|2022-05-03 16:20:00|1149.88|1147.38|1150.6|1148.1|1150.87|1148.37|1149.85|1147.35|0
1651595100000|2022-05-03 16:25:00|1150.65|1148.15|1149.65|1147.15|1151.27|1148.77|1149.61|1147.11|0
1651595400000|2022-05-03 16:30:00|1149.63|1147.13|1149.5|1147|1149.81|1147.31|1148.69|1146.19|0
1651595700000|2022-05-03 16:35:00|1149.52|1147.02|1149.85|1147.35|1150.36|1147.86|1149.07|1146.57|0
1651596000000|2022-05-03 16:40:00|1149.92|1147.42|1150.12|1147.62|1150.72|1148.22|1149.51|1147.01|0
1651596300000|2022-05-03 16:45:00|1150.11|1147.61|1149.89|1147.39|1150.87|1148.37|1149.32|1146.82|0
1651596600000|2022-05-03 16:50:00|1149.9|1147.4|1148.78|1146.28|1150.14|1147.64|1148.65|1146.15|0
1651596900000|2022-05-03 16:55:00|1148.79|1146.29|1149.36|1146.86|1149.6|1147.1|1147.8|1145.3|0
1651597200000|2022-05-03 17:00:00|1149.42|1146.92|1149.64|1147.14|1150.97|1148.47|1149.35|1146.85|0
1651597500000|2022-05-03 17:05:00|1149.62|1147.12|1150.53|1148.03|1150.68|1148.18|1149.33|1146.83|0
1651597800000|2022-05-03 17:10:00|1150.46|1147.96|1151.57|1149.07|1151.64|1149.14|1150.18|1147.68|0
1651598100000|2022-05-03 17:15:00|1151.58|1149.08|1151.15|1148.65|1151.93|1149.43|1151.06|1148.56|0
1651598400000|2022-05-03 17:20:00|1151.17|1148.67|1150.95|1148.45|1152.08|1149.58|1150.24|1147.74|0
1651598700000|2022-05-03 17:25:00|1150.93|1148.43|1150.6|1148.1|1151.17|1148.67|1150.09|1147.59|0
1651599000000|2022-05-03 17:30:00|1150.64|1148.14|1151.4|1148.9|1151.44|1148.94|1150.51|1148.01|0
1651599300000|2022-05-03 17:35:00|1151.37|1148.87|1151.86|1149.36|1152|1149.5|1151|1148.5|0
1651599600000|2022-05-03 17:40:00|1151.88|1149.38|1152.09|1149.59|1152.13|1149.63|1151.1|1148.6|0
1651599900000|2022-05-03 17:45:00|1152.08|1149.58|1151.49|1148.99|1152.19|1149.69|1151.11|1148.61|0
1651600200000|2022-05-03 17:50:00|1151.5|1149|1150.73|1148.23|1151.55|1149.05|1150.24|1147.74|0
1651600500000|2022-05-03 17:55:00|1150.71|1148.21|1150.65|1148.15|1150.94|1148.44|1150.27|1147.77|0
1651600800000|2022-05-03 18:00:00|1150.62|1148.12|1149.33|1146.83|1150.64|1148.14|1149.25|1146.75|0
1651601100000|2022-05-03 18:05:00|1149.31|1146.81|1148.21|1145.71|1149.31|1146.81|1147.59|1145.09|0
1651601400000|2022-05-03 18:10:00|1148.19|1145.69|1146.9|1144.4|1148.19|1145.69|1146.84|1144.34|0
1651601700000|2022-05-03 18:15:00|1146.88|1144.38|1146.27|1143.77|1146.88|1144.38|1145.97|1143.47|0
1651602000000|2022-05-03 18:20:00|1146.28|1143.78|1146.24|1143.74|1146.49|1143.99|1145.67|1143.17|0
1651602300000|2022-05-03 18:25:00|1146.26|1143.76|1145.75|1143.25|1146.29|1143.79|1145.53|1143.03|0
1651602600000|2022-05-03 18:30:00|1145.76|1143.26|1147.11|1144.61|1147.2|1144.7|1145.71|1143.21|0
1651602900000|2022-05-03 18:35:00|1147.09|1144.59|1146.49|1143.99|1148.42|1145.92|1146.29|1143.79|0
1651603200000|2022-05-03 18:40:00|1146.51|1144.01|1146.8|1144.3|1147.4|1144.9|1144.53|1142.03|0
1651603500000|2022-05-03 18:45:00|1146.88|1144.38|1147.39|1144.89|1147.68|1145.18|1145.42|1142.92|0
1651603800000|2022-05-03 18:50:00|1147.35|1144.85|1148.2|1145.7|1148.99|1146.49|1147.08|1144.58|0
1651604100000|2022-05-03 18:55:00|1148.24|1145.74|1149.93|1147.43|1150.06|1147.56|1147.88|1145.38|0
1651604400000|2022-05-03 19:00:00|1149.97|1147.47|1149.41|1146.91|1150.15|1147.65|1149.15|1146.65|0
1651604700000|2022-05-03 19:05:00|1149.39|1146.89|1150.37|1147.87|1150.84|1148.34|1149.33|1146.83|0
1651605000000|2022-05-03 19:10:00|1150.35|1147.85|1150.35|1147.85|1150.85|1148.35|1150.03|1147.53|0
1651605300000|2022-05-03 19:15:00|1150.37|1147.87|1148.84|1146.34|1150.63|1148.13|1148.73|1146.23|0
1651605600000|2022-05-03 19:20:00|1148.88|1146.38|1148.74|1146.24|1150.05|1147.55|1147.64|1145.14|0
1651605900000|2022-05-03 19:25:00|1148.73|1146.23|1148.72|1146.22|1149.26|1146.76|1147.97|1145.47|0
1651606200000|2022-05-03 19:30:00|1148.71|1146.21|1149.19|1146.69|1149.66|1147.16|1147.91|1145.41|0
1651606500000|2022-05-03 19:35:00|1149.23|1146.73|1147.51|1145.01|1149.41|1146.91|1147.17|1144.67|0
1651606800000|2022-05-03 19:40:00|1147.55|1145.05|1146.26|1143.76|1147.55|1145.05|1145.55|1143.05|0
1651607100000|2022-05-03 19:45:00|1146.28|1143.78|1146.46|1143.96|1147.59|1145.09|1145.49|1142.99|0
1651607400000|2022-05-03 19:50:00|1146.42|1143.92|1148.3|1145.8|1148.67|1146.17|1145.71|1143.21|0
1651607700000|2022-05-03 19:55:00|1148.35|1145.85|1148.71|1146.21|1149.06|1146.56|1148.01|1145.51|0
1651608000000|2022-05-03 20:00:00|1148.61|1146.11|1150.93|1148.43|1150.93|1148.43|1148.61|1146.11|0
1651608300000|2022-05-03 20:05:00|1150.94|1148.44|1150.41|1147.91|1151.88|1149.38|1150.41|1147.91|0
1651608600000|2022-05-03 20:10:00|1150.42|1147.92|1149.92|1147.42|1151.6|1149.1|1149.64|1147.14|0
1651608900000|2022-05-03 20:15:00|1149.96|1147.46|1150.01|1147.51|1150.59|1148.09|1149.64|1147.14|0
1651609200000|2022-05-03 20:20:00|1149.99|1147.49|1149.37|1146.87|1150.04|1147.54|1148.93|1146.43|0
1651609500000|2022-05-03 20:25:00|1149.35|1146.85|1149.54|1147.04|1149.82|1147.32|1149.27|1146.77|0
1651609800000|2022-05-03 20:30:00|1149.52|1147.02|1149.32|1146.82|1149.82|1147.32|1148.93|1146.43|0
1651610100000|2022-05-03 20:35:00|1149.33|1146.83|1149.37|1146.87|1149.54|1147.04|1149.2|1146.7|0
1651610400000|2022-05-03 20:40:00|1149.36|1146.86|1149.45|1146.95|1149.64|1147.14|1149.24|1146.74|0
1651610700000|2022-05-03 20:45:00|1149.46|1146.96|1149.42|1146.92|1149.87|1147.37|1149.2|1146.7|0
1651611000000|2022-05-03 20:50:00|1149.4|1146.9|1149.35|1146.85|1149.57|1147.07|1149.2|1146.7|0
1651611300000|2022-05-03 20:55:00|1149.34|1146.84|1150.11|1147.61|1150.14|1147.64|1149.32|1146.82|0
1651611600000|2022-05-03 21:00:00|1150.03|1147.53|1150.18|1147.68|1150.18|1147.68|1149.98|1147.48|0
1651611900000|2022-05-03 21:05:00|1150.22|1147.72|1150.38|1147.88|1150.38|1147.88|1150.16|1147.66|0
1651612200000|2022-05-03 21:10:00|1150.33|1147.83|1150.29|1147.79|1150.33|1147.83|1150.25|1147.75|0
1651612500000|2022-05-03 21:15:00|1150.27|1147.77|1150.29|1147.79|1150.31|1147.81|1150.27|1147.77|0
1651612800000|2022-05-03 21:20:00|1150.27|1147.77|1150.31|1147.81|1150.33|1147.83|1150.27|1147.77|0
1651613100000|2022-05-03 21:25:00|1150.29|1147.79|1150.31|1147.81|1150.31|1147.81|1150.29|1147.79|0
1651613400000|2022-05-03 21:30:00|1150.29|1147.79|1150.25|1147.75|1150.29|1147.79|1150.25|1147.75|0
1651613700000|2022-05-03 21:35:00|1150.22|1147.72|1150.33|1147.83|1150.33|1147.83|1150.22|1147.72|0
1651614000000|2022-05-03 21:40:00|1150.35|1147.85|1150.25|1147.75|1150.44|1147.94|1150.07|1147.57|0
1651614300000|2022-05-03 21:45:00|1150.29|1147.79|1150.16|1147.66|1150.31|1147.81|1150.16|1147.66|0
1651614600000|2022-05-03 21:50:00|1150.2|1147.7|1150.27|1147.77|1150.33|1147.83|1150.16|1147.66|0
1651614900000|2022-05-03 21:55:00|1150.25|1147.75|1150.29|1147.79|1150.33|1147.83|1150.25|1147.75|0
1651615200000|2022-05-03 22:00:00|1150.22|1147.72|1149.45|1146.95|1150.22|1147.72|1149.35|1146.85|0
1651615500000|2022-05-03 22:05:00|1149.49|1146.99|1149.96|1147.46|1150.14|1147.64|1149.49|1146.99|0
1651615800000|2022-05-03 22:10:00|1149.98|1147.48|1150.39|1147.89|1150.48|1147.98|1149.98|1147.48|0
1651616100000|2022-05-03 22:15:00|1150.38|1147.88|1150.14|1147.64|1150.64|1148.14|1150.09|1147.59|0
1651616400000|2022-05-03 22:20:00|1150.11|1147.61|1150.56|1148.06|1150.66|1148.16|1150.11|1147.61|0
1651616700000|2022-05-03 22:25:00|1150.59|1148.09|1150.61|1148.11|1150.95|1148.45|1150.48|1147.98|0
1651617000000|2022-05-03 22:30:00|1150.64|1148.14|1150.48|1147.98|1150.71|1148.21|1150.36|1147.86|0
1651617300000|2022-05-03 22:35:00|1150.49|1147.99|1150.31|1147.81|1150.71|1148.21|1150.31|1147.81|0
1651617600000|2022-05-03 22:40:00|1150.32|1147.82|1150.31|1147.81|1150.64|1148.14|1150.31|1147.81|0
1651617900000|2022-05-03 22:45:00|1150.29|1147.79|1150.31|1147.81|1150.48|1147.98|1150.09|1147.59|0
1651618200000|2022-05-03 22:50:00|1150.29|1147.79|1150.26|1147.76|1150.36|1147.86|1150.21|1147.71|0
1651618500000|2022-05-03 22:55:00|1150.27|1147.77|1149.92|1147.42|1150.36|1147.86|1149.92|1147.42|0
1651618800000|2022-05-03 23:00:00|1149.96|1147.46|1150.21|1147.71|1150.21|1147.71|1149.77|1147.27|0
1651619100000|2022-05-03 23:05:00|1150.17|1147.67|1149.92|1147.42|1150.21|1147.71|1149.82|1147.32|0
1651619400000|2022-05-03 23:10:00|1149.96|1147.46|1150.09|1147.59|1150.21|1147.71|1149.92|1147.42|0
1651619700000|2022-05-03 23:15:00|1150.11|1147.61|1150.17|1147.67|1150.36|1147.86|1150.09|1147.59|0
1651620000000|2022-05-03 23:20:00|1150.21|1147.71|1150.09|1147.59|1150.36|1147.86|1150.09|1147.59|0
1651620300000|2022-05-03 23:25:00|1150.11|1147.61|1150.09|1147.59|1150.21|1147.71|1150.09|1147.59|0
1651620600000|2022-05-03 23:30:00|1150.11|1147.61|1150.31|1147.81|1150.41|1147.91|1150.04|1147.54|0
1651620900000|2022-05-03 23:35:00|1150.32|1147.82|1150.31|1147.81|1150.36|1147.86|1150.09|1147.59|0
1651621200000|2022-05-03 23:40:00|1150.29|1147.79|1150.26|1147.76|1150.36|1147.86|1150.24|1147.74|0
1651621500000|2022-05-03 23:45:00|1150.24|1147.74|1150.76|1148.26|1150.81|1148.31|1150.14|1147.64|0
1651621800000|2022-05-03 23:50:00|1150.78|1148.28|1150.53|1148.03|1151.13|1148.63|1150.53|1148.03|0
1651622100000|2022-05-03 23:55:00|1150.54|1148.04|1150.53|1148.03|1150.61|1148.11|1150.31|1147.81|0
1651622400000|2022-05-04 00:00:00|1150.51|1148.01|1149.79|1147.29|1150.53|1148.03|1149.74|1147.24|0
1651622700000|2022-05-04 00:05:00|1149.8|1147.3|1150.19|1147.69|1150.19|1147.69|1149.79|1147.29|0
1651623000000|2022-05-04 00:10:00|1150.18|1147.68|1150.14|1147.64|1150.51|1148.01|1150.09|1147.59|0
1651623300000|2022-05-04 00:15:00|1150.16|1147.66|1149.56|1147.06|1150.19|1147.69|1148.91|1146.41|0
1651623600000|2022-05-04 00:20:00|1149.55|1147.05|1149.3|1146.8|1149.56|1147.06|1149.3|1146.8|0
1651623900000|2022-05-04 00:25:00|1149.29|1146.79|1149.09|1146.59|1149.54|1147.04|1148.87|1146.37|0
1651624200000|2022-05-04 00:30:00|1149.1|1146.6|1149.1|1146.6|1149.3|1146.8|1148.87|1146.37|0
1651624500000|2022-05-04 00:35:00|1149.09|1146.59|1149.33|1146.83|1149.55|1147.05|1149.09|1146.59|0
1651624800000|2022-05-04 00:40:00|1149.39|1146.89|1149.31|1146.81|1149.78|1147.28|1149.08|1146.58|0
1651625100000|2022-05-04 00:45:00|1149.32|1146.82|1149.33|1146.83|1149.79|1147.29|1149.32|1146.82|0
1651625400000|2022-05-04 00:50:00|1149.32|1146.82|1148.89|1146.39|1149.33|1146.83|1148.87|1146.37|0
1651625700000|2022-05-04 00:55:00|1148.88|1146.38|1149.12|1146.62|1149.12|1146.62|1148.88|1146.38|0
1651626000000|2022-05-04 01:00:00|1149.13|1146.63|1149.57|1147.07|1149.69|1147.19|1149.12|1146.62|0
1651626300000|2022-05-04 01:05:00|1149.68|1147.18|1149.56|1147.06|1149.8|1147.3|1149.56|1147.06|0
1651626600000|2022-05-04 01:10:00|1149.53|1147.03|1149.81|1147.31|1149.92|1147.42|1149.35|1146.85|0
1651626900000|2022-05-04 01:15:00|1149.8|1147.3|1149.83|1147.33|1150.08|1147.58|1149.49|1146.99|0
1651627200000|2022-05-04 01:20:00|1149.84|1147.34|1150.06|1147.56|1150.06|1147.56|1149.72|1147.22|0
1651627500000|2022-05-04 01:25:00|1150.05|1147.55|1150.3|1147.8|1150.31|1147.81|1149.83|1147.33|0
1651627800000|2022-05-04 01:30:00|1150.31|1147.81|1150.43|1147.93|1150.56|1148.06|1150.07|1147.57|0
1651628100000|2022-05-04 01:35:00|1150.46|1147.96|1150.33|1147.83|1150.68|1148.18|1150.31|1147.81|0
1651628400000|2022-05-04 01:40:00|1150.34|1147.84|1150.47|1147.97|1150.59|1148.09|1150.33|1147.83|0
1651628700000|2022-05-04 01:45:00|1150.49|1147.99|1150.34|1147.84|1150.79|1148.29|1150.12|1147.62|0
1651629000000|2022-05-04 01:50:00|1150.33|1147.83|1150.12|1147.62|1150.34|1147.84|1150.12|1147.62|0
1651629300000|2022-05-04 01:55:00|1150.13|1147.63|1149.9|1147.4|1150.13|1147.63|1149.89|1147.39|0
1651629600000|2022-05-04 02:00:00|1149.91|1147.41|1150.35|1147.85|1150.49|1147.99|1149.9|1147.4|0
1651629900000|2022-05-04 02:05:00|1150.36|1147.86|1150.15|1147.65|1150.38|1147.88|1149.93|1147.43|0
1651630200000|2022-05-04 02:10:00|1150.09|1147.59|1149.71|1147.21|1150.09|1147.59|1149.5|1147|0
1651630500000|2022-05-04 02:15:00|1149.65|1147.15|1149.94|1147.44|1149.94|1147.44|1149.5|1147|0
1651630800000|2022-05-04 02:20:00|1149.93|1147.43|1149.7|1147.2|1149.93|1147.43|1149.69|1147.19|0
1651631100000|2022-05-04 02:25:00|1149.71|1147.21|1149.7|1147.2|1149.72|1147.22|1149.6|1147.1|0
1651631400000|2022-05-04 02:30:00|1149.71|1147.21|1149|1146.5|1149.71|1147.21|1149|1146.5|0
1651631700000|2022-05-04 02:35:00|1149.01|1146.51|1149.01|1146.51|1149.25|1146.75|1148.77|1146.27|0
1651632000000|2022-05-04 02:40:00|1149.02|1146.52|1148.5|1146|1149.24|1146.74|1148.5|1146|0
1651632300000|2022-05-04 02:45:00|1148.51|1146.01|1148.46|1145.96|1148.73|1146.23|1148.45|1145.95|0
1651632600000|2022-05-04 02:50:00|1148.47|1145.97|1148.24|1145.74|1148.68|1146.18|1148.24|1145.74|0
1651632900000|2022-05-04 02:55:00|1148.23|1145.73|1148.2|1145.7|1148.46|1145.96|1148.19|1145.69|0
1651633200000|2022-05-04 03:00:00|1148.21|1145.71|1148.68|1146.18|1148.68|1146.18|1148.2|1145.7|0
1651633500000|2022-05-04 03:05:00|1148.67|1146.17|1148.67|1146.17|1148.91|1146.41|1148.57|1146.07|0
1651633800000|2022-05-04 03:10:00|1148.66|1146.16|1148.64|1146.14|1148.75|1146.25|1148.4|1145.9|0
1651634100000|2022-05-04 03:15:00|1148.65|1146.15|1148.87|1146.37|1148.88|1146.38|1148.64|1146.14|0
1651634400000|2022-05-04 03:20:00|1148.88|1146.38|1148.89|1146.39|1149.11|1146.61|1148.87|1146.37|0
1651634700000|2022-05-04 03:25:00|1148.95|1146.45|1148.79|1146.29|1149.34|1146.84|1148.79|1146.29|0
1651635000000|2022-05-04 03:30:00|1148.78|1146.28|1148.16|1145.66|1148.89|1146.39|1148.16|1145.66|0
1651635300000|2022-05-04 03:35:00|1148.14|1145.64|1147.96|1145.46|1148.18|1145.68|1147.95|1145.45|0
1651635600000|2022-05-04 03:40:00|1147.95|1145.45|1147.73|1145.23|1147.95|1145.45|1147.51|1145.01|0
1651635900000|2022-05-04 03:45:00|1147.7|1145.2|1147.52|1145.02|1147.76|1145.26|1147.51|1145.01|0
1651636200000|2022-05-04 03:50:00|1147.53|1145.03|1147.65|1145.15|1147.76|1145.26|1147.52|1145.02|0
1651636500000|2022-05-04 03:55:00|1147.62|1145.12|1147.77|1145.27|1147.77|1145.27|1147.53|1145.03|0
1651636800000|2022-05-04 04:00:00|1147.76|1145.26|1148.22|1145.72|1148.25|1145.75|1147.76|1145.26|0
1651637100000|2022-05-04 04:05:00|1148.23|1145.73|1148.21|1145.71|1148.23|1145.73|1148|1145.5|0
1651637400000|2022-05-04 04:10:00|1148.2|1145.7|1148.37|1145.87|1148.4|1145.9|1147.92|1145.42|0
1651637700000|2022-05-04 04:15:00|1148.38|1145.88|1148.62|1146.12|1148.63|1146.13|1148.37|1145.87|0
1651638000000|2022-05-04 04:20:00|1148.63|1146.13|1148.4|1145.9|1148.63|1146.13|1148.39|1145.89|0
1651638300000|2022-05-04 04:25:00|1148.39|1145.89|1148.4|1145.9|1148.41|1145.91|1148.38|1145.88|0
1651638600000|2022-05-04 04:30:00|1148.39|1145.89|1149.51|1147.01|1149.53|1147.03|1148.39|1145.89|0
1651638900000|2022-05-04 04:35:00|1149.49|1146.99|1149.42|1146.92|1149.53|1147.03|1149.19|1146.69|0
1651639200000|2022-05-04 04:40:00|1149.39|1146.89|1149.07|1146.57|1149.39|1146.89|1149.07|1146.57|0
1651639500000|2022-05-04 04:45:00|1148.86|1146.36|1148.76|1146.26|1148.87|1146.37|1148.76|1146.26|0
1651639800000|2022-05-04 04:50:00|1150.76|1148.26|1150.33|1147.83|1150.76|1148.26|1150.32|1147.82|0
1651640100000|2022-05-04 04:55:00|1150.32|1147.82|1150.32|1147.82|1150.33|1147.83|1150.21|1147.71|0
1651640400000|2022-05-04 05:00:00|1150.35|1147.85|1150.37|1147.87|1150.39|1147.89|1149.92|1147.42|0
1651640700000|2022-05-04 05:05:00|1150.36|1147.86|1150.65|1148.15|1150.66|1148.16|1150.15|1147.65|0
1651641000000|2022-05-04 05:10:00|1150.64|1148.14|1150.63|1148.13|1151.11|1148.61|1150.41|1147.91|0
1651641300000|2022-05-04 05:15:00|1150.64|1148.14|1151.38|1148.88|1151.38|1148.88|1150.15|1147.65|0
1651641600000|2022-05-04 05:20:00|1152.38|1149.88|1152.37|1149.87|1152.39|1149.89|1152.14|1149.64|0
1651641900000|2022-05-04 05:25:00|1152.38|1149.88|1152.61|1150.11|1152.61|1150.11|1152.15|1149.65|0
1651642200000|2022-05-04 05:30:00|1152.62|1150.12|1152.17|1149.67|1152.84|1150.34|1152.05|1149.55|0
1651642500000|2022-05-04 05:35:00|1152.14|1149.64|1151.95|1149.45|1152.18|1149.68|1151.94|1149.44|0
1651642800000|2022-05-04 05:40:00|1151.94|1149.44|1152.18|1149.68|1152.18|1149.68|1151.93|1149.43|0
1651643100000|2022-05-04 05:45:00|1152.17|1149.67|1151.99|1149.49|1152.41|1149.91|1151.52|1149.02|0
1651643400000|2022-05-04 05:50:00|1152|1149.5|1152.23|1149.73|1152.44|1149.94|1151.76|1149.26|0
1651643700000|2022-05-04 05:55:00|1152.26|1149.76|1152.48|1149.98|1152.49|1149.99|1152.22|1149.72|0
1651644000000|2022-05-04 06:00:00|1152.47|1149.97|1151.52|1149.02|1152.47|1149.97|1151.3|1148.8|0
1651644300000|2022-05-04 06:05:00|1151.47|1148.97|1151.83|1149.33|1152.29|1149.79|1150.97|1148.47|0
1651644600000|2022-05-04 06:10:00|1151.81|1149.31|1150.06|1147.56|1152.12|1149.62|1149.85|1147.35|0
1651644900000|2022-05-04 06:15:00|1150.07|1147.57|1151.2|1148.7|1151.41|1148.91|1149.85|1147.35|0
1651645200000|2022-05-04 06:20:00|1151.19|1148.69|1150.95|1148.45|1151.41|1148.91|1150.74|1148.24|0
1651645500000|2022-05-04 06:25:00|1150.96|1148.46|1150.49|1147.99|1151.27|1148.77|1150.47|1147.97|0
1651645800000|2022-05-04 06:30:00|1150.48|1147.98|1150.92|1148.42|1151.17|1148.67|1150.47|1147.97|0
1651646100000|2022-05-04 06:35:00|1150.89|1148.39|1151.09|1148.59|1151.16|1148.66|1150.64|1148.14|0
1651646400000|2022-05-04 06:40:00|1151.08|1148.58|1151.31|1148.81|1151.32|1148.82|1150.85|1148.35|0
1651646700000|2022-05-04 06:45:00|1151.32|1148.82|1150.67|1148.17|1151.54|1149.04|1150.64|1148.14|0
1651647000000|2022-05-04 06:50:00|1150.66|1148.16|1150.44|1147.94|1150.89|1148.39|1149.99|1147.49|0
1651647300000|2022-05-04 06:55:00|1150.45|1147.95|1151.3|1148.8|1151.3|1148.8|1150.44|1147.94|0
1651647600000|2022-05-04 07:00:00|1151.36|1148.86|1151.18|1148.68|1152.17|1149.67|1149.98|1147.48|66
1651647900000|2022-05-04 07:05:00|1151.19|1148.69|1150.31|1147.81|1151.63|1149.13|1149.44|1146.94|56
1651648200000|2022-05-04 07:10:00|1150.32|1147.82|1146.96|1144.46|1150.75|1148.25|1146.51|1144.01|25
1651648500000|2022-05-04 07:15:00|1146.93|1144.43|1146.49|1143.99|1147.41|1144.91|1145.58|1143.08|1
1651648800000|2022-05-04 07:20:00|1146.5|1144|1139.73|1139.23|1151.65|1149.15|1139.23|1138.73|17
1651649100000|2022-05-04 07:25:00|1139.78|1139.28|1141.48|1140.98|1141.83|1141.33|1139.48|1138.98|66
1651649400000|2022-05-04 07:30:00|1142.88|1142.38|1142.23|1141.73|1143.03|1142.53|1141.08|1140.58|14
1651649700000|2022-05-04 07:35:00|1142.18|1141.68|1143.58|1143.08|1143.88|1143.38|1141.48|1140.98|23
1651650000000|2022-05-04 07:40:00|1142.53|1142.03|1142.53|1142.03|1142.53|1142.03|1142.53|1142.03|2
1651650300000|2022-05-04 07:45:00|1141.48|1140.98|1144.38|1143.88|1144.38|1143.88|1141.28|1140.78|15
1651650600000|2022-05-04 07:50:00|1144.11|1143.61|1145.06|1144.56|1148.66|1148.16|1143.91|1143.41|1
1651650900000|2022-05-04 07:55:00|1145.01|1144.51|1148.41|1147.91|1148.51|1148.01|1145.01|1144.51|10
1651651200000|2022-05-04 08:00:00|1148.36|1147.86|1148.26|1147.76|1149.16|1148.66|1146.71|1146.21|5
1651651500000|2022-05-04 08:05:00|1148.21|1147.71|1146.61|1146.11|1148.46|1147.96|1145.36|1144.86|7
1651651800000|2022-05-04 08:10:00|1146.56|1146.06|1150.26|1149.76|1150.31|1149.81|1146.56|1146.06|9
1651652100000|2022-05-04 08:15:00|1150.21|1149.71|1150.66|1150.16|1151.11|1150.61|1149.51|1149.01|1
1651652400000|2022-05-04 08:20:00|1150.61|1150.11|1152.96|1152.46|1153.11|1152.61|1150.51|1150.01|4
1651652700000|2022-05-04 08:25:00|1153.01|1152.51|1152.86|1152.36|1153.81|1153.31|1152.41|1151.91|73
1651653000000|2022-05-04 08:30:00|1152.81|1152.31|1153.51|1153.01|1153.96|1153.46|1152.66|1152.16|23
1651653300000|2022-05-04 08:35:00|1153.46|1152.96|1153.61|1153.11|1154.71|1154.21|1152.51|1152.01|1
1651653600000|2022-05-04 08:40:00|1153.46|1152.96|1154.66|1154.16|1154.66|1154.16|1153.41|1152.91|0
1651653900000|2022-05-04 08:45:00|1154.61|1154.11|1155.26|1154.76|1155.46|1154.96|1154.26|1153.76|0
1651654200000|2022-05-04 08:50:00|1155.31|1154.81|1153.36|1152.86|1155.76|1155.26|1153.36|1152.86|0
1651654500000|2022-05-04 08:55:00|1153.41|1152.91|1154.36|1153.86|1154.76|1154.26|1153.36|1152.86|0
1651654800000|2022-05-04 09:00:00|1154.31|1153.81|1153.46|1152.96|1154.81|1154.31|1153.46|1152.96|6
1651655100000|2022-05-04 09:05:00|1153.36|1152.86|1152.81|1152.31|1155.01|1154.51|1152.76|1152.26|0
1651655400000|2022-05-04 09:10:00|1152.76|1152.26|1153.36|1152.86|1153.46|1152.96|1151.86|1151.36|1
1651655700000|2022-05-04 09:15:00|1153.41|1152.91|1151.86|1151.36|1153.41|1152.91|1151.36|1150.86|7
1651656000000|2022-05-04 09:20:00|1151.91|1151.41|1150.76|1150.26|1153.01|1152.51|1149.91|1149.41|3
1651656300000|2022-05-04 09:25:00|1150.86|1150.36|1150.66|1150.16|1151.56|1151.06|1150.51|1150.01|13
1651656600000|2022-05-04 09:30:00|1150.71|1150.21|1150.56|1150.06|1150.86|1150.36|1149.66|1149.16|6
1651656900000|2022-05-04 09:35:00|1150.51|1150.01|1152.96|1152.46|1153.36|1152.86|1150.51|1150.01|0
1651657200000|2022-05-04 09:40:00|1153.06|1152.56|1153.31|1152.81|1153.41|1152.91|1152.36|1151.86|0
1651657500000|2022-05-04 09:45:00|1153.26|1152.76|1154.26|1153.76|1154.31|1153.81|1152.46|1151.96|0
1651657800000|2022-05-04 09:50:00|1154.21|1153.71|1154.26|1153.76|1154.66|1154.16|1153.66|1153.16|0
1651658100000|2022-05-04 09:55:00|1154.31|1153.81|1156.56|1156.06|1156.66|1156.16|1154.31|1153.81|0
1651658400000|2022-05-04 10:00:00|1156.66|1156.16|1156.86|1156.36|1156.96|1156.46|1156.16|1155.66|0
1651658700000|2022-05-04 10:05:00|1156.91|1156.41|1156.51|1156.01|1157.01|1156.51|1155.96|1155.46|0
1651659000000|2022-05-04 10:10:00|1156.66|1156.16|1156.76|1156.26|1157.06|1156.56|1156.26|1155.76|0
1651659300000|2022-05-04 10:15:00|1156.91|1156.41|1156.76|1156.26|1157.36|1156.86|1156.46|1155.96|0
1651659600000|2022-05-04 10:20:00|1156.81|1156.31|1157.11|1156.61|1157.31|1156.81|1156.26|1155.76|0
1651659900000|2022-05-04 10:25:00|1157.06|1156.56|1157.36|1156.86|1157.41|1156.91|1156.66|1156.16|4
1651660200000|2022-05-04 10:30:00|1157.31|1156.81|1157.16|1156.66|1157.46|1156.96|1156.16|1155.66|0
1651660500000|2022-05-04 10:35:00|1157.21|1156.71|1156.36|1155.86|1157.26|1156.76|1155.51|1155.01|0
1651660800000|2022-05-04 10:40:00|1156.31|1155.81|1156.86|1156.36|1157.11|1156.61|1156.16|1155.66|0
1651661100000|2022-05-04 10:45:00|1156.81|1156.31|1158.01|1157.51|1158.06|1157.56|1155.91|1155.41|0
1651661400000|2022-05-04 10:50:00|1158.06|1157.56|1159.51|1159.01|1159.51|1159.01|1157.66|1157.16|0
1651661700000|2022-05-04 10:55:00|1159.61|1159.11|1159.11|1158.61|1160.16|1159.66|1159.01|1158.51|0
1651662000000|2022-05-04 11:00:00|1159.06|1158.56|1160.41|1159.91|1160.51|1160.01|1158.96|1158.46|21
1651662300000|2022-05-04 11:05:00|1160.46|1159.96|1161.66|1161.16|1161.81|1161.31|1159.71|1159.21|11
1651662600000|2022-05-04 11:10:00|1161.61|1161.11|1162.46|1161.96|1162.96|1162.46|1160.86|1160.36|9
1651662900000|2022-05-04 11:15:00|1162.36|1161.86|1159.86|1159.36|1162.51|1162.01|1159.86|1159.36|12
1651663200000|2022-05-04 11:20:00|1159.71|1159.21|1160.76|1160.26|1161.51|1161.01|1159.71|1159.21|2
1651663500000|2022-05-04 11:25:00|1160.81|1160.31|1161.96|1161.46|1162.36|1161.86|1160.31|1159.81|8
1651663800000|2022-05-04 11:30:00|1162.01|1161.51|1161.71|1161.21|1163.06|1162.56|1161.41|1160.91|6
1651664100000|2022-05-04 11:35:00|1161.76|1161.26|1162.81|1162.31|1162.81|1162.31|1161.06|1160.56|0
1651664400000|2022-05-04 11:40:00|1163.18|1162.68|1163.23|1162.73|1163.93|1163.43|1162.23|1161.73|3
1651664700000|2022-05-04 11:45:00|1163.28|1162.78|1165.33|1164.83|1165.33|1164.83|1163.28|1162.78|0
1651665000000|2022-05-04 11:50:00|1165.38|1164.88|1166.28|1165.78|1166.33|1165.83|1165.23|1164.73|0
1651665300000|2022-05-04 11:55:00|1166.33|1165.83|1164.38|1163.88|1166.53|1166.03|1164.38|1163.88|0
1651665600000|2022-05-04 12:00:00|1164.43|1163.93|1165.48|1164.98|1166.08|1165.58|1164.43|1163.93|0
1651665900000|2022-05-04 12:05:00|1165.53|1165.03|1164.98|1164.48|1167.78|1167.28|1164.43|1163.93|24
1651666200000|2022-05-04 12:10:00|1164.93|1164.43|1165.13|1164.63|1166.33|1165.83|1164.93|1164.43|11
1651666500000|2022-05-04 12:15:00|1165.08|1164.58|1163.43|1162.93|1165.13|1164.63|1163.38|1162.88|9
1651666800000|2022-05-04 12:20:00|1163.38|1162.88|1162.13|1161.63|1163.53|1163.03|1161.83|1161.33|4
1651667100000|2022-05-04 12:25:00|1162.18|1161.68|1163.28|1162.78|1164.03|1163.53|1162.13|1161.63|1
1651667400000|2022-05-04 12:30:00|1163.33|1162.83|1162.28|1161.78|1163.78|1163.28|1162.28|1161.78|1
1651667700000|2022-05-04 12:35:00|1162.23|1161.73|1162.58|1162.08|1162.88|1162.38|1161.48|1160.98|0
1651668000000|2022-05-04 12:40:00|1162.63|1162.13|1162.03|1161.53|1163.03|1162.53|1161.78|1161.28|0
1651668300000|2022-05-04 12:45:00|1162.08|1161.58|1162.93|1162.43|1163.28|1162.78|1161.53|1161.03|0
1651668600000|2022-05-04 12:50:00|1162.98|1162.48|1162.13|1161.63|1163.18|1162.68|1161.93|1161.43|0
1651668900000|2022-05-04 12:55:00|1162.23|1161.73|1163.28|1162.78|1163.38|1162.88|1162.23|1161.73|0
1651669200000|2022-05-04 13:00:00|1163.23|1162.73|1165.43|1164.93|1165.78|1165.28|1163.23|1162.73|21
1651669500000|2022-05-04 13:05:00|1165.48|1164.98|1165.43|1164.93|1166.18|1165.68|1165.13|1164.63|57
1651669800000|2022-05-04 13:10:00|1165.48|1164.98|1165.33|1164.83|1165.98|1165.48|1165.28|1164.78|81
1651670100000|2022-05-04 13:15:00|1165.53|1165.03|1165.83|1165.33|1166.13|1165.63|1165.38|1164.88|63
1651670400000|2022-05-04 13:20:00|1166.68|1166.18|1168.48|1167.98|1168.53|1168.03|1166.68|1166.18|3
1651670700000|2022-05-04 13:25:00|1168.53|1168.03|1168.38|1167.88|1169.23|1168.73|1167.88|1167.38|13
1651671000000|2022-05-04 13:30:00|1168.43|1167.93|1168.43|1167.93|1170.93|1170.43|1167.43|1166.93|0
1651671300000|2022-05-04 13:35:00|1168.48|1167.98|1166.98|1166.48|1169.18|1168.68|1165.88|1165.38|4
1651671600000|2022-05-04 13:40:00|1166.88|1166.38|1166.53|1166.03|1167.23|1166.73|1164.88|1164.38|33
1651671900000|2022-05-04 13:45:00|1166.43|1165.93|1164.43|1163.93|1166.53|1166.03|1163.43|1162.93|70
1651672200000|2022-05-04 13:50:00|1164.48|1163.98|1162.28|1161.78|1164.48|1163.98|1162.28|1161.78|14
1651672500000|2022-05-04 13:55:00|1162.23|1161.73|1161.83|1161.33|1162.93|1162.43|1161.18|1160.68|10
1651672800000|2022-05-04 14:00:00|1161.98|1161.48|1161.78|1161.28|1163.33|1162.83|1161.23|1160.73|14
1651673100000|2022-05-04 14:05:00|1161.73|1161.23|1161.23|1160.73|1163.78|1163.28|1159.83|1159.33|21
1651673400000|2022-05-04 14:10:00|1161.08|1160.58|1161.18|1160.68|1162.38|1161.88|1160.78|1160.28|4
1651673700000|2022-05-04 14:15:00|1161.13|1160.63|1161.61|1159.11|1162.98|1162.48|1158.98|1158.48|15
1651674000000|2022-05-04 14:20:00|1161.75|1159.25|1161.8|1159.3|1162.29|1159.79|1161.28|1158.78|0
1651674300000|2022-05-04 14:25:00|1161.79|1159.29|1162.46|1159.96|1162.74|1160.24|1161.56|1159.06|0
1651674600000|2022-05-04 14:30:00|1162.48|1159.98|1160.64|1158.14|1162.71|1160.21|1160.48|1157.98|0
1651674900000|2022-05-04 14:35:00|1160.78|1158.28|1161.78|1159.28|1161.95|1159.45|1160.64|1158.14|0
1651675200000|2022-05-04 14:40:00|1161.8|1159.3|1161.38|1158.88|1162.17|1159.67|1160.96|1158.46|0
1651675500000|2022-05-04 14:45:00|1161.4|1158.9|1161.52|1159.02|1162.43|1159.93|1161.4|1158.9|0
1651675800000|2022-05-04 14:50:00|1161.53|1159.03|1160.71|1158.21|1161.69|1159.19|1160.7|1158.2|0
1651676100000|2022-05-04 14:55:00|1160.7|1158.2|1160.79|1158.29|1161.01|1158.51|1159.98|1157.48|0
1651676400000|2022-05-04 15:00:00|1160.64|1158.14|1159.67|1157.17|1160.96|1158.46|1159.35|1156.85|0
1651676700000|2022-05-04 15:05:00|1159.69|1157.19|1160.2|1157.7|1160.42|1157.92|1159.47|1156.97|0
1651677000000|2022-05-04 15:10:00|1160.22|1157.72|1159.06|1156.56|1160.44|1157.94|1158.78|1156.28|0
1651677300000|2022-05-04 15:15:00|1159.04|1156.54|1159.48|1156.98|1159.56|1157.06|1158.76|1156.26|0
1651677600000|2022-05-04 15:20:00|1159.56|1157.06|1159.3|1156.8|1159.7|1157.2|1159|1156.5|0
1651677900000|2022-05-04 15:25:00|1159.32|1156.82|1158.64|1156.14|1159.57|1157.07|1158.27|1155.77|0
1651678200000|2022-05-04 15:30:00|1158.65|1156.15|1157.9|1155.4|1159|1156.5|1157.38|1154.88|0
1651678500000|2022-05-04 15:35:00|1158.04|1155.54|1158.47|1155.97|1158.49|1155.99|1157.71|1155.21|0
1651678800000|2022-05-04 15:40:00|1158.45|1155.95|1158.4|1155.9|1158.82|1156.32|1157.96|1155.46|0
1651679100000|2022-05-04 15:45:00|1158.42|1155.92|1160.21|1157.71|1160.37|1157.87|1158.38|1155.88|0
1651679400000|2022-05-04 15:50:00|1160.17|1157.67|1161.05|1158.55|1161.05|1158.55|1159.89|1157.39|0
1651679700000|2022-05-04 15:55:00|1161.09|1158.59|1160.63|1158.13|1161.29|1158.79|1160.04|1157.54|0
1651680000000|2022-05-04 16:00:00|1160.59|1158.09|1159.74|1157.24|1160.72|1158.22|1159.73|1157.23|0
1651680300000|2022-05-04 16:05:00|1159.73|1157.23|1160.51|1158.01|1160.72|1158.22|1159.71|1157.21|0
1651680600000|2022-05-04 16:10:00|1160.5|1158|1160.45|1157.95|1160.54|1158.04|1159.78|1157.28|0
1651680900000|2022-05-04 16:15:00|1160.44|1157.94|1161.42|1158.92|1161.52|1159.02|1159.95|1157.45|0
1651681200000|2022-05-04 16:20:00|1161.46|1158.96|1162.53|1160.03|1162.88|1160.38|1161.46|1158.96|0
1651681500000|2022-05-04 16:25:00|1162.57|1160.07|1163.12|1160.62|1163.38|1160.88|1162.33|1159.83|0
1651681800000|2022-05-04 16:30:00|1163.1|1160.6|1163.12|1160.62|1163.42|1160.92|1162.9|1160.4|0
1651682100000|2022-05-04 16:35:00|1163.14|1160.64|1164.16|1161.66|1164.19|1161.69|1163.12|1160.62|0
1651682400000|2022-05-04 16:40:00|1164.17|1161.67|1163.69|1161.19|1164.23|1161.73|1163.36|1160.86|0
1651682700000|2022-05-04 16:45:00|1163.68|1161.18|1163.38|1160.88|1163.75|1161.25|1163.05|1160.55|0
1651683000000|2022-05-04 16:50:00|1163.39|1160.89|1164.27|1161.77|1164.27|1161.77|1162.74|1160.24|0
1651683300000|2022-05-04 16:55:00|1164.29|1161.79|1164.64|1162.14|1164.64|1162.14|1163.53|1161.03|0
1651683600000|2022-05-04 17:00:00|1164.66|1162.16|1164.73|1162.23|1165.36|1162.86|1164.4|1161.9|0
1651683900000|2022-05-04 17:05:00|1164.75|1162.25|1164.01|1161.51|1164.75|1162.25|1163.73|1161.23|0
1651684200000|2022-05-04 17:10:00|1163.99|1161.49|1163.51|1161.01|1163.99|1161.49|1162.92|1160.42|0
1651684500000|2022-05-04 17:15:00|1163.53|1161.03|1164.12|1161.62|1164.23|1161.73|1163.51|1161.01|0
1651684800000|2022-05-04 17:20:00|1164.14|1161.64|1164.3|1161.8|1164.65|1162.15|1163.64|1161.14|0
1651685100000|2022-05-04 17:25:00|1164.34|1161.84|1163.53|1161.03|1164.4|1161.9|1163.48|1160.98|0
1651685400000|2022-05-04 17:30:00|1163.52|1161.02|1164.23|1161.73|1164.23|1161.73|1163.14|1160.64|0
1651685700000|2022-05-04 17:35:00|1164.28|1161.78|1163.48|1160.98|1164.69|1162.19|1163.1|1160.6|0
1651686000000|2022-05-04 17:40:00|1163.4|1160.9|1164.21|1161.71|1164.38|1161.88|1163.18|1160.68|0
1651686300000|2022-05-04 17:45:00|1164.36|1161.86|1163.84|1161.34|1164.38|1161.88|1163.59|1161.09|0
1651686600000|2022-05-04 17:50:00|1163.81|1161.31|1164.05|1161.55|1164.21|1161.71|1163.43|1160.93|0
1651686900000|2022-05-04 17:55:00|1164.03|1161.53|1164.7|1162.2|1166.16|1163.66|1163.93|1161.43|0
1651687200000|2022-05-04 18:00:00|1164.65|1162.15|1166.32|1163.82|1167.76|1165.26|1163.28|1160.78|0
1651687500000|2022-05-04 18:05:00|1166.29|1163.79|1164.56|1162.06|1167.3|1164.8|1162.41|1159.91|0
1651687800000|2022-05-04 18:10:00|1164.62|1162.12|1164.41|1161.91|1165.62|1163.12|1163.35|1160.85|0
1651688100000|2022-05-04 18:15:00|1164.43|1161.93|1162.81|1160.31|1164.64|1162.14|1162.41|1159.91|0
1651688400000|2022-05-04 18:20:00|1162.79|1160.29|1163.37|1160.87|1163.95|1161.45|1161.17|1158.67|0
1651688700000|2022-05-04 18:25:00|1163.38|1160.88|1165.98|1163.48|1166.79|1164.29|1162.87|1160.37|0
1651689000000|2022-05-04 18:30:00|1165.97|1163.47|1159.68|1157.18|1166.74|1164.24|1159.16|1156.66|0
1651689300000|2022-05-04 18:35:00|1159.7|1157.2|1162.43|1159.93|1163.48|1160.98|1158.66|1156.16|0
1651689600000|2022-05-04 18:40:00|1162.42|1159.92|1166.45|1163.95|1168.03|1165.53|1161.56|1159.06|0
1651689900000|2022-05-04 18:45:00|1166.48|1163.98|1169.97|1167.47|1171.74|1169.24|1166.48|1163.98|0
1651690200000|2022-05-04 18:50:00|1170.02|1167.52|1173.14|1170.64|1173.17|1170.67|1169.46|1166.96|0
1651690500000|2022-05-04 18:55:00|1173.17|1170.67|1173.08|1170.58|1174.09|1171.59|1171.92|1169.42|0
1651690800000|2022-05-04 19:00:00|1173.23|1170.73|1173.63|1171.13|1174.58|1172.08|1172.31|1169.81|0
1651691100000|2022-05-04 19:05:00|1173.67|1171.17|1174.8|1172.3|1175.26|1172.76|1173.31|1170.81|0
1651691400000|2022-05-04 19:10:00|1174.81|1172.31|1176.62|1174.12|1177.01|1174.51|1174.8|1172.3|0
1651691700000|2022-05-04 19:15:00|1176.63|1174.13|1176.27|1173.77|1178.28|1175.78|1175.53|1173.03|0
1651692000000|2022-05-04 19:20:00|1176.21|1173.71|1177.48|1174.98|1177.85|1175.35|1176.03|1173.53|0
1651692300000|2022-05-04 19:25:00|1177.5|1175|1178.6|1176.1|1178.79|1176.29|1177.32|1174.82|0
1651692600000|2022-05-04 19:30:00|1178.59|1176.09|1180.12|1177.62|1180.33|1177.83|1178.44|1175.94|0
1651692900000|2022-05-04 19:35:00|1180.11|1177.61|1180|1177.5|1180.31|1177.81|1179.22|1176.72|0
1651693200000|2022-05-04 19:40:00|1180.02|1177.52|1180.24|1177.74|1180.55|1178.05|1179.04|1176.54|0
1651693500000|2022-05-04 19:45:00|1180.2|1177.7|1181.78|1179.28|1181.78|1179.28|1179.53|1177.03|0
1651693800000|2022-05-04 19:50:00|1181.84|1179.34|1181.32|1178.82|1182.74|1180.24|1181.09|1178.59|0
1651694100000|2022-05-04 19:55:00|1181.28|1178.78|1181.66|1179.16|1181.66|1179.16|1180.14|1177.64|0
1651694400000|2022-05-04 20:00:00|1181.65|1179.15|1180.74|1178.24|1181.76|1179.26|1180.68|1178.18|0
1651694700000|2022-05-04 20:05:00|1180.73|1178.23|1180.79|1178.29|1181.34|1178.84|1180.56|1178.06|0
1651695000000|2022-05-04 20:10:00|1180.8|1178.3|1180.06|1177.56|1181.01|1178.51|1179.91|1177.41|0
1651695300000|2022-05-04 20:15:00|1180.05|1177.55|1179.85|1177.35|1180.13|1177.63|1179.68|1177.18|0
1651695600000|2022-05-04 20:20:00|1179.86|1177.36|1179.83|1177.33|1180.28|1177.78|1179.78|1177.28|0
1651695900000|2022-05-04 20:25:00|1179.82|1177.32|1179.68|1177.18|1180.18|1177.68|1179.68|1177.18|0
1651696200000|2022-05-04 20:30:00|1179.65|1177.15|1179.35|1176.85|1179.68|1177.18|1179.35|1176.85|0
1651696500000|2022-05-04 20:35:00|1179.36|1176.86|1179.48|1176.98|1179.58|1177.08|1179.18|1176.68|0
1651696800000|2022-05-04 20:40:00|1179.49|1176.99|1179.46|1176.96|1179.63|1177.13|1179.35|1176.85|0
1651697100000|2022-05-04 20:45:00|1179.45|1176.95|1179.25|1176.75|1179.58|1177.08|1179.18|1176.68|0
1651697400000|2022-05-04 20:50:00|1179.26|1176.76|1179.35|1176.85|1179.53|1177.03|1179.2|1176.7|0
1651697700000|2022-05-04 20:55:00|1179.34|1176.84|1179.36|1176.86|1179.4|1176.9|1179.18|1176.68|0
1651698000000|2022-05-04 21:00:00|1174.49|1171.99|1174.76|1172.26|1174.82|1172.32|1174.45|1171.95|0
1651698300000|2022-05-04 21:05:00|1174.82|1172.32|1174.82|1172.32|1174.98|1172.48|1174.76|1172.26|0
1651698600000|2022-05-04 21:10:00|1174.85|1172.35|1174.93|1172.43|1174.93|1172.43|1174.85|1172.35|0
1651698900000|2022-05-04 21:15:00|1174.96|1172.46|1175.04|1172.54|1175.06|1172.56|1174.96|1172.46|0
1651699200000|2022-05-04 21:20:00|1175.06|1172.56|1174.98|1172.48|1175.07|1172.57|1174.96|1172.46|0
1651699500000|2022-05-04 21:25:00|1175.02|1172.52|1175.07|1172.57|1175.09|1172.59|1174.91|1172.41|0
1651699800000|2022-05-04 21:30:00|1175.11|1172.61|1175.13|1172.63|1175.17|1172.67|1175.11|1172.61|0
1651700100000|2022-05-04 21:35:00|1175.11|1172.61|1175.11|1172.61|1175.11|1172.61|1175.11|1172.61|0
1651700400000|2022-05-04 21:40:00|1175.04|1172.54|1174.96|1172.46|1175.07|1172.57|1174.96|1172.46|0
1651700700000|2022-05-04 21:45:00|1174.98|1172.48|1175.02|1172.52|1175.07|1172.57|1174.98|1172.48|0
1651701000000|2022-05-04 21:50:00|1175.04|1172.54|1175|1172.5|1175.07|1172.57|1175|1172.5|0
1651701300000|2022-05-04 21:55:00|1174.98|1172.48|1174.98|1172.48|1175.02|1172.52|1174.93|1172.43|0
1651701600000|2022-05-04 22:00:00|1179.97|1177.47|1180.31|1177.81|1180.43|1177.93|1179.73|1177.23|0
1651701900000|2022-05-04 22:05:00|1180.28|1177.78|1180.28|1177.78|1180.41|1177.91|1180.08|1177.58|0
1651702200000|2022-05-04 22:10:00|1180.23|1177.73|1180.74|1178.24|1180.89|1178.39|1180.13|1177.63|0
1651702500000|2022-05-04 22:15:00|1180.73|1178.23|1181.17|1178.67|1181.17|1178.67|1180.68|1178.18|0
1651702800000|2022-05-04 22:20:00|1181.22|1178.72|1181.22|1178.72|1181.56|1179.06|1181.14|1178.64|0
1651703100000|2022-05-04 22:25:00|1181.21|1178.71|1181.06|1178.56|1181.29|1178.79|1180.99|1178.49|0
1651703400000|2022-05-04 22:30:00|1181.07|1178.57|1180.46|1177.96|1181.11|1178.61|1180.34|1177.84|0
1651703700000|2022-05-04 22:35:00|1180.45|1177.95|1179.91|1177.41|1180.45|1177.95|1179.73|1177.23|0
1651704000000|2022-05-04 22:40:00|1179.9|1177.4|1179.4|1176.9|1179.9|1177.4|1179.3|1176.8|0
1651704300000|2022-05-04 22:45:00|1179.41|1176.91|1179.46|1176.96|1179.63|1177.13|1179.4|1176.9|0
1651704600000|2022-05-04 22:50:00|1179.53|1177.03|1179.68|1177.18|1179.73|1177.23|1179.53|1177.03|0
1651704900000|2022-05-04 22:55:00|1179.69|1177.19|1179.58|1177.08|1179.85|1177.35|1179.53|1177.03|0
1651705200000|2022-05-04 23:00:00|1179.59|1177.09|1179.85|1177.35|1179.93|1177.43|1179.58|1177.08|0
1651705500000|2022-05-04 23:05:00|1179.86|1177.36|1179.96|1177.46|1180.06|1177.56|1179.78|1177.28|0
1651705800000|2022-05-04 23:10:00|1179.98|1177.48|1180.01|1177.51|1180.23|1177.73|1179.96|1177.46|0
1651706100000|2022-05-04 23:15:00|1180|1177.5|1179.91|1177.41|1180.08|1177.58|1179.85|1177.35|0
1651706400000|2022-05-04 23:20:00|1179.92|1177.42|1179.73|1177.23|1179.96|1177.46|1179.63|1177.13|0
1651706700000|2022-05-04 23:25:00|1179.71|1177.21|1179.68|1177.18|1179.78|1177.28|1179.63|1177.13|0
1651707000000|2022-05-04 23:30:00|1179.69|1177.19|1179.53|1177.03|1179.73|1177.23|1179.46|1176.96|0
1651707300000|2022-05-04 23:35:00|1179.54|1177.04|1179.3|1176.8|1179.78|1177.28|1179.25|1176.75|0
1651707600000|2022-05-04 23:40:00|1179.29|1176.79|1179.53|1177.03|1179.58|1177.08|1179.25|1176.75|0
1651707900000|2022-05-04 23:45:00|1179.52|1177.02|1179.46|1176.96|1179.58|1177.08|1179.4|1176.9|0
1651708200000|2022-05-04 23:50:00|1179.48|1176.98|1179.78|1177.28|1179.85|1177.35|1179.48|1176.98|0
1651708500000|2022-05-04 23:55:00|1179.76|1177.26|1179.73|1177.23|1179.91|1177.41|1179.68|1177.18|0
1651708800000|2022-05-05 00:00:00|1179.74|1177.24|1179.78|1177.28|1180.01|1177.51|1179.68|1177.18|0
1651709100000|2022-05-05 00:05:00|1179.79|1177.29|1179.68|1177.18|1179.88|1177.38|1179.46|1176.96|0
1651709400000|2022-05-05 00:10:00|1179.65|1177.15|1179.81|1177.31|1179.85|1177.35|1179.43|1176.93|0
1651709700000|2022-05-05 00:15:00|1179.79|1177.29|1179.86|1177.36|1180.16|1177.66|1179.18|1176.68|0
1651710000000|2022-05-05 00:20:00|1179.85|1177.35|1180.79|1178.29|1181.06|1178.56|1179.62|1177.12|0
1651710300000|2022-05-05 00:25:00|1180.8|1178.3|1180.75|1178.25|1181.03|1178.53|1180.53|1178.03|0
1651710600000|2022-05-05 00:30:00|1180.76|1178.26|1181.46|1178.96|1181.69|1179.19|1180.53|1178.03|0
1651710900000|2022-05-05 00:35:00|1181.49|1178.99|1181.67|1179.17|1181.91|1179.41|1181.44|1178.94|0
1651711200000|2022-05-05 00:40:00|1181.66|1179.16|1180.87|1178.37|1181.67|1179.17|1180.86|1178.36|0
1651711500000|2022-05-05 00:45:00|1180.88|1178.38|1181.97|1179.47|1182.19|1179.69|1180.87|1178.37|0
1651711800000|2022-05-05 00:50:00|1181.96|1179.46|1181.74|1179.24|1181.97|1179.47|1181.51|1179.01|0
1651712100000|2022-05-05 00:55:00|1181.73|1179.23|1181.76|1179.26|1181.77|1179.27|1181.51|1179.01|0
1651712400000|2022-05-05 01:00:00|1181.77|1179.27|1181.76|1179.26|1182|1179.5|1181.75|1179.25|0
1651712700000|2022-05-05 01:05:00|1181.77|1179.27|1181.54|1179.04|1182|1179.5|1181.54|1179.04|0
1651713000000|2022-05-05 01:10:00|1181.53|1179.03|1181.54|1179.04|1181.77|1179.27|1181.53|1179.03|0
1651713300000|2022-05-05 01:15:00|1181.53|1179.03|1181.53|1179.03|1181.54|1179.04|1181.06|1178.56|0
1651713600000|2022-05-05 01:20:00|1181.54|1179.04|1182.01|1179.51|1182.01|1179.51|1181.31|1178.81|0
1651713900000|2022-05-05 01:25:00|1182.02|1179.52|1182.05|1179.55|1182.27|1179.77|1182.01|1179.51|0
1651714200000|2022-05-05 01:30:00|1182.04|1179.54|1181.8|1179.3|1182.32|1179.82|1181.6|1179.1|0
1651714500000|2022-05-05 01:35:00|1181.79|1179.29|1181.7|1179.2|1181.81|1179.31|1181.56|1179.06|0
1651714800000|2022-05-05 01:40:00|1181.67|1179.17|1180.87|1178.37|1181.81|1179.31|1180.85|1178.35|0
1651715100000|2022-05-05 01:45:00|1180.88|1178.38|1180.4|1177.9|1180.89|1178.39|1180.38|1177.88|0
1651715400000|2022-05-05 01:50:00|1180.39|1177.89|1179.73|1177.23|1180.4|1177.9|1179.73|1177.23|0
1651715700000|2022-05-05 01:55:00|1179.74|1177.24|1180.2|1177.7|1180.42|1177.92|1179.74|1177.24|0
1651716000000|2022-05-05 02:00:00|1180.21|1177.71|1180.38|1177.88|1180.62|1178.12|1180.16|1177.66|0
1651716300000|2022-05-05 02:05:00|1180.37|1177.87|1181.04|1178.54|1181.26|1178.76|1180.36|1177.86|0
1651716600000|2022-05-05 02:10:00|1181.1|1178.6|1181.14|1178.64|1181.27|1178.77|1181.02|1178.52|0
1651716900000|2022-05-05 02:15:00|1181.17|1178.67|1181.25|1178.75|1181.47|1178.97|1181.17|1178.67|0
1651717200000|2022-05-05 02:20:00|1181.24|1178.74|1180.34|1177.84|1181.24|1178.74|1180.32|1177.82|0
1651717500000|2022-05-05 02:25:00|1180.33|1177.83|1180.58|1178.08|1180.58|1178.08|1180.32|1177.82|0
1651717800000|2022-05-05 02:30:00|1180.59|1178.09|1180.35|1177.85|1180.6|1178.1|1180.35|1177.85|0
1651718100000|2022-05-05 02:35:00|1180.36|1177.86|1180.36|1177.86|1180.36|1177.86|1180.11|1177.61|0
1651718400000|2022-05-05 02:40:00|1180.37|1177.87|1180.38|1177.88|1180.38|1177.88|1180.14|1177.64|0
1651718700000|2022-05-05 02:45:00|1180.37|1177.87|1180.6|1178.1|1180.6|1178.1|1180.36|1177.86|0
1651719000000|2022-05-05 02:50:00|1180.59|1178.09|1180.59|1178.09|1180.83|1178.33|1180.58|1178.08|0
1651719300000|2022-05-05 02:55:00|1180.58|1178.08|1180.56|1178.06|1180.81|1178.31|1180.56|1178.06|0
1651719600000|2022-05-05 03:00:00|1180.57|1178.07|1181.03|1178.53|1181.17|1178.67|1180.57|1178.07|0
1651719900000|2022-05-05 03:05:00|1181.04|1178.54|1181.51|1179.01|1181.51|1179.01|1180.8|1178.3|0
1651720200000|2022-05-05 03:10:00|1181.54|1179.04|1181.71|1179.21|1181.73|1179.23|1181.48|1178.98|0
1651720500000|2022-05-05 03:15:00|1181.72|1179.22|1181.97|1179.47|1181.97|1179.47|1181.71|1179.21|0
1651720800000|2022-05-05 03:20:00|1181.96|1179.46|1182.38|1179.88|1182.38|1179.88|1181.73|1179.23|0
1651721100000|2022-05-05 03:25:00|1182.39|1179.89|1182.63|1180.13|1182.63|1180.13|1182.17|1179.67|0
1651721400000|2022-05-05 03:30:00|1182.62|1180.12|1182.37|1179.87|1182.62|1180.12|1182.26|1179.76|0
1651721700000|2022-05-05 03:35:00|1182.31|1179.81|1182.26|1179.76|1182.61|1180.11|1182.15|1179.65|0
1651722000000|2022-05-05 03:40:00|1182.28|1179.78|1182.38|1179.88|1182.61|1180.11|1182.15|1179.65|0
1651722300000|2022-05-05 03:45:00|1182.37|1179.87|1182.38|1179.88|1182.6|1180.1|1182.37|1179.87|0
1651722600000|2022-05-05 03:50:00|1182.41|1179.91|1182.16|1179.66|1182.6|1180.1|1182.15|1179.65|0
1651722900000|2022-05-05 03:55:00|1182.15|1179.65|1182.45|1179.95|1182.46|1179.96|1182.15|1179.65|0
1651723200000|2022-05-05 04:00:00|1182.42|1179.92|1182.68|1180.18|1182.68|1180.18|1182.34|1179.84|0
1651723500000|2022-05-05 04:05:00|1182.67|1180.17|1182.67|1180.17|1182.67|1180.17|1182.45|1179.95|0
1651723800000|2022-05-05 04:10:00|1182.66|1180.16|1182.67|1180.17|1182.68|1180.18|1182.44|1179.94|0
1651724100000|2022-05-05 04:15:00|1182.64|1180.14|1182.56|1180.06|1182.67|1180.17|1182.44|1179.94|0
1651724400000|2022-05-05 04:20:00|1182.55|1180.05|1182.67|1180.17|1182.67|1180.17|1182.55|1180.05|0
1651724700000|2022-05-05 04:25:00|1182.68|1180.18|1182.45|1179.95|1182.69|1180.19|1182.45|1179.95|0
1651725000000|2022-05-05 04:30:00|1182.46|1179.96|1182.47|1179.97|1182.69|1180.19|1182.45|1179.95|0
1651725300000|2022-05-05 04:35:00|1182.46|1179.96|1182.73|1180.23|1182.73|1180.23|1182.46|1179.96|0
1651725600000|2022-05-05 04:40:00|1182.72|1180.22|1182.97|1180.47|1182.98|1180.48|1182.5|1180|0
1651725900000|2022-05-05 04:45:00|1182.98|1180.48|1182.99|1180.49|1182.99|1180.49|1182.97|1180.47|0
1651726200000|2022-05-05 04:50:00|1182.98|1180.48|1182.99|1180.49|1183.22|1180.72|1182.97|1180.47|0
1651726500000|2022-05-05 04:55:00|1183|1180.5|1183.02|1180.52|1183.02|1180.52|1182.9|1180.4|0
1651726800000|2022-05-05 05:00:00|1183.03|1180.53|1182.8|1180.3|1183.26|1180.76|1182.8|1180.3|0
1651727100000|2022-05-05 05:05:00|1182.78|1180.28|1182.31|1179.81|1183|1180.5|1182.3|1179.8|0
1651727400000|2022-05-05 05:10:00|1182.32|1179.82|1182.81|1180.31|1182.81|1180.31|1182.31|1179.81|0
1651727700000|2022-05-05 05:15:00|1182.82|1180.32|1182.82|1180.32|1183.04|1180.54|1182.81|1180.31|0
1651728000000|2022-05-05 05:20:00|1182.81|1180.31|1183.04|1180.54|1183.32|1180.82|1182.81|1180.31|0
1651728300000|2022-05-05 05:25:00|1183.02|1180.52|1183.01|1180.51|1183.04|1180.54|1182.78|1180.28|0
1651728600000|2022-05-05 05:30:00|1183.04|1180.54|1183.27|1180.77|1183.48|1180.98|1183.01|1180.51|0
1651728900000|2022-05-05 05:35:00|1183.28|1180.78|1183.26|1180.76|1183.97|1181.47|1183.25|1180.75|0
1651729200000|2022-05-05 05:40:00|1183.25|1180.75|1183.39|1180.89|1183.71|1181.21|1183.05|1180.55|0
1651729500000|2022-05-05 05:45:00|1183.42|1180.92|1182.08|1179.58|1183.49|1180.99|1182.03|1179.53|0
1651729800000|2022-05-05 05:50:00|1182.07|1179.57|1181.75|1179.25|1182.07|1179.57|1181.49|1178.99|0
1651730100000|2022-05-05 05:55:00|1181.76|1179.26|1182.02|1179.52|1182.02|1179.52|1181.53|1179.03|0
1651730400000|2022-05-05 06:00:00|1182.07|1179.57|1182.55|1180.05|1182.65|1180.15|1181.1|1178.6|0
1651730700000|2022-05-05 06:05:00|1182.54|1180.04|1182.28|1179.78|1182.95|1180.45|1181.85|1179.35|0
1651731000000|2022-05-05 06:10:00|1182.3|1179.8|1182.96|1180.46|1183.45|1180.95|1182.28|1179.78|0
1651731300000|2022-05-05 06:15:00|1182.95|1180.45|1183.29|1180.79|1183.52|1181.02|1182.73|1180.23|0
1651731600000|2022-05-05 06:20:00|1183.3|1180.8|1181.5|1179|1183.3|1180.8|1181.49|1178.99|0
1651731900000|2022-05-05 06:25:00|1181.49|1178.99|1180.05|1177.55|1181.73|1179.23|1180.02|1177.52|0
1651732200000|2022-05-05 06:30:00|1180.04|1177.54|1180.9|1178.4|1181.12|1178.62|1179.78|1177.28|0
1651732500000|2022-05-05 06:35:00|1180.89|1178.39|1181.27|1178.77|1181.75|1179.25|1180.89|1178.39|0
1651732800000|2022-05-05 06:40:00|1181.28|1178.78|1181.47|1178.97|1181.95|1179.45|1181.26|1178.76|0
1651733100000|2022-05-05 06:45:00|1181.48|1178.98|1181.9|1179.4|1181.93|1179.43|1181.46|1178.96|0
1651733400000|2022-05-05 06:50:00|1181.91|1179.41|1181.89|1179.39|1182.36|1179.86|1181.77|1179.27|0
1651733700000|2022-05-05 06:55:00|1181.9|1179.4|1181.17|1178.67|1182.56|1180.06|1180.62|1178.12|0
1651734000000|2022-05-05 07:00:00|1181.25|1178.75|1181.99|1179.49|1182.92|1180.42|1180.98|1178.48|0
1651734300000|2022-05-05 07:05:00|1182.04|1179.54|1163.23|1162.73|1182.43|1179.93|1163.03|1162.53|10
1651734600000|2022-05-05 07:10:00|1163.13|1162.63|1160.53|1160.03|1163.18|1162.68|1158.63|1158.13|0
1651734900000|2022-05-05 07:15:00|1160.48|1159.98|1163.53|1163.03|1163.83|1163.33|1158.73|1158.23|5
1651735200000|2022-05-05 07:20:00|1163.48|1162.98|1161.78|1161.28|1163.88|1163.38|1161.58|1161.08|11
1651735500000|2022-05-05 07:25:00|1161.73|1161.23|1161.48|1160.98|1161.83|1161.33|1160.58|1160.08|10
1651735800000|2022-05-05 07:30:00|1161.43|1160.93|1162.53|1162.03|1163.63|1163.13|1161.38|1160.88|5
1651736100000|2022-05-05 07:35:00|1162.58|1162.08|1163.08|1162.58|1164.38|1163.88|1161.48|1160.98|26
1651736400000|2022-05-05 07:40:00|1163.03|1162.53|1162.93|1162.43|1163.63|1163.13|1162.33|1161.83|0
1651736700000|2022-05-05 07:45:00|1162.98|1162.48|1163.03|1162.53|1163.43|1162.93|1162.33|1161.83|1
1651737000000|2022-05-05 07:50:00|1163.25|1162.75|1163.25|1162.75|1163.45|1162.95|1162.3|1161.8|0
1651737300000|2022-05-05 07:55:00|1163.2|1162.7|1162.8|1162.3|1163.35|1162.85|1162.4|1161.9|1
1651737600000|2022-05-05 08:00:00|1162.9|1162.4|1163.4|1162.9|1163.95|1163.45|1161.75|1161.25|1
1651737900000|2022-05-05 08:05:00|1163.35|1162.85|1161.25|1160.75|1163.65|1163.15|1161.25|1160.75|0
1651738200000|2022-05-05 08:10:00|1161.3|1160.8|1162.75|1162.25|1163.15|1162.65|1161.2|1160.7|0
1651738500000|2022-05-05 08:15:00|1162.7|1162.2|1161.95|1161.45|1163.25|1162.75|1161.95|1161.45|0
1651738800000|2022-05-05 08:20:00|1161.9|1161.4|1160.2|1159.7|1161.95|1161.45|1160.2|1159.7|10
1651739100000|2022-05-05 08:25:00|1160|1159.5|1159.15|1158.65|1160.45|1159.95|1158.95|1158.45|0
1651739400000|2022-05-05 08:30:00|1159.1|1158.6|1159.1|1158.6|1160|1159.5|1158.95|1158.45|0
1651739700000|2022-05-05 08:35:00|1159.15|1158.65|1159.35|1158.85|1159.8|1159.3|1158.5|1158|7
1651740000000|2022-05-05 08:40:00|1159.4|1158.9|1158.45|1157.95|1159.7|1159.2|1157.95|1157.45|0
1651740300000|2022-05-05 08:45:00|1158.4|1157.9|1157.65|1157.15|1158.4|1157.9|1156.95|1156.45|0
1651740600000|2022-05-05 08:50:00|1157.6|1157.1|1155.05|1154.55|1158|1157.5|1155.05|1154.55|10
1651740900000|2022-05-05 08:55:00|1155.15|1154.65|1154.45|1153.95|1155.3|1154.8|1154.05|1153.55|44
1651741200000|2022-05-05 09:00:00|1154.5|1154|1155|1154.5|1155.15|1154.65|1154.5|1154|0
1651741500000|2022-05-05 09:05:00|1155.05|1154.55|1153.95|1153.45|1155.15|1154.65|1153.55|1153.05|8
1651741800000|2022-05-05 09:10:00|1154|1153.5|1154.45|1153.95|1154.75|1154.25|1153.85|1153.35|0
1651742100000|2022-05-05 09:15:00|1154.5|1154|1154.2|1153.7|1154.6|1154.1|1153.7|1153.2|22
1651742400000|2022-05-05 09:20:00|1154.15|1153.65|1152.75|1152.25|1154.15|1153.65|1152.65|1152.15|8
1651742700000|2022-05-05 09:25:00|1152.85|1152.35|1153.45|1152.95|1154.05|1153.55|1152.85|1152.35|10
1651743000000|2022-05-05 09:30:00|1153.5|1153|1153.75|1153.25|1154.35|1153.85|1152.85|1152.35|32
1651743300000|2022-05-05 09:35:00|1153.8|1153.3|1153.95|1153.45|1154.35|1153.85|1153.45|1152.95|10
1651743600000|2022-05-05 09:40:00|1154|1153.5|1154.5|1154|1155|1154.5|1154|1153.5|0
1651743900000|2022-05-05 09:45:00|1154.55|1154.05|1154|1153.5|1155.3|1154.8|1153.95|1153.45|14
1651744200000|2022-05-05 09:50:00|1154.05|1153.55|1153.35|1152.85|1154.3|1153.8|1153.3|1152.8|22
1651744500000|2022-05-05 09:55:00|1153.45|1152.95|1153.3|1152.8|1153.65|1153.15|1153|1152.5|47
1651744800000|2022-05-05 10:00:00|1153.35|1152.85|1153.55|1153.05|1153.55|1153.05|1153|1152.5|0
1651745100000|2022-05-05 10:05:00|1153.5|1153|1153.65|1153.15|1154.15|1153.65|1153|1152.5|16
1651745400000|2022-05-05 10:10:00|1153.7|1153.2|1154.85|1154.35|1154.85|1154.35|1152.55|1152.05|20
1651745700000|2022-05-05 10:15:00|1154.9|1154.4|1155.35|1154.85|1155.75|1155.25|1154.9|1154.4|13
1651746000000|2022-05-05 10:20:00|1155.3|1154.8|1155.1|1154.6|1155.5|1155|1153.95|1153.45|0
1651746300000|2022-05-05 10:25:00|1155.15|1154.65|1157.15|1156.65|1157.2|1156.7|1155.1|1154.6|0
1651746600000|2022-05-05 10:30:00|1157.1|1156.6|1157.65|1157.15|1157.65|1157.15|1156.8|1156.3|0
1651746900000|2022-05-05 10:35:00|1157.6|1157.1|1158.65|1158.15|1158.65|1158.15|1157.45|1156.95|10
1651747200000|2022-05-05 10:40:00|1158.6|1158.1|1157.65|1157.15|1159.45|1158.95|1157.6|1157.1|0
1651747500000|2022-05-05 10:45:00|1157.55|1157.05|1158.4|1157.9|1158.45|1157.95|1156.95|1156.45|0
1651747800000|2022-05-05 10:50:00|1158.45|1157.95|1159.55|1159.05|1159.6|1159.1|1158.45|1157.95|8
1651748100000|2022-05-05 10:55:00|1159.6|1159.1|1158.7|1158.2|1159.7|1159.2|1158.65|1158.15|0
1651748400000|2022-05-05 11:00:00|1158.8|1158.3|1159|1158.5|1159.45|1158.95|1158.45|1157.95|0
1651748700000|2022-05-05 11:05:00|1158.9|1158.4|1159.45|1158.95|1160.25|1159.75|1158.9|1158.4|0
1651749000000|2022-05-05 11:10:00|1159.4|1158.9|1158.15|1157.65|1160.2|1159.7|1158.05|1157.55|10
1651749300000|2022-05-05 11:15:00|1158.1|1157.6|1156.6|1156.1|1158.1|1157.6|1156.6|1156.1|0
1651749600000|2022-05-05 11:20:00|1156.65|1156.15|1156.6|1156.1|1157.05|1156.55|1156.1|1155.6|8
1651749900000|2022-05-05 11:25:00|1156.65|1156.15|1157|1156.5|1157.6|1157.1|1156.6|1156.1|0
1651750200000|2022-05-05 11:30:00|1156.95|1156.45|1158|1157.5|1158.15|1157.65|1156.9|1156.4|0
1651750500000|2022-05-05 11:35:00|1157.9|1157.4|1158|1157.5|1159.2|1158.7|1157.45|1156.95|10
1651750800000|2022-05-05 11:40:00|1157.93|1157.43|1158.03|1157.53|1158.68|1158.18|1157.78|1157.28|10
1651751100000|2022-05-05 11:45:00|1158.18|1157.68|1158.48|1157.98|1159.23|1158.73|1158.03|1157.53|0
1651751400000|2022-05-05 11:50:00|1158.43|1157.93|1158.08|1157.58|1159.23|1158.73|1158.03|1157.53|0
1651751700000|2022-05-05 11:55:00|1158.13|1157.63|1158.83|1158.33|1159.23|1158.73|1158.08|1157.58|0
1651752000000|2022-05-05 12:00:00|1158.78|1158.28|1158.48|1157.98|1158.88|1158.38|1158.28|1157.78|0
1651752300000|2022-05-05 12:05:00|1158.58|1158.08|1162.48|1161.98|1162.48|1161.98|1158.58|1158.08|28
1651752600000|2022-05-05 12:10:00|1162.53|1162.03|1160.73|1160.23|1162.53|1162.03|1160.63|1160.13|8
1651752900000|2022-05-05 12:15:00|1160.68|1160.18|1159.93|1159.43|1160.68|1160.18|1158.78|1158.28|20
1651753200000|2022-05-05 12:20:00|1159.78|1159.28|1159.68|1159.18|1161.38|1160.88|1159.58|1159.08|12
1651753500000|2022-05-05 12:25:00|1159.73|1159.23|1158.98|1158.48|1160.58|1160.08|1158.98|1158.48|0
1651753800000|2022-05-05 12:30:00|1158.93|1158.43|1158.78|1158.28|1159.68|1159.18|1157.68|1157.18|0
1651754100000|2022-05-05 12:35:00|1158.83|1158.33|1158.33|1157.83|1159.28|1158.78|1157.58|1157.08|0
1651754400000|2022-05-05 12:40:00|1158.23|1157.73|1157.53|1157.03|1158.23|1157.73|1157.03|1156.53|0
1651754700000|2022-05-05 12:45:00|1157.58|1157.08|1159.03|1158.53|1159.18|1158.68|1157.43|1156.93|0
1651755000000|2022-05-05 12:50:00|1158.98|1158.48|1158.63|1158.13|1159.33|1158.83|1157.88|1157.38|0
1651755300000|2022-05-05 12:55:00|1158.58|1158.08|1157.63|1157.13|1159.23|1158.73|1157.63|1157.13|0
1651755600000|2022-05-05 13:00:00|1157.53|1157.03|1157.43|1156.93|1158.53|1158.03|1157.43|1156.93|15
1651755900000|2022-05-05 13:05:00|1157.48|1156.98|1158.63|1158.13|1158.68|1158.18|1157.48|1156.98|6
1651756200000|2022-05-05 13:10:00|1158.58|1158.08|1159.13|1158.63|1159.58|1159.08|1157.98|1157.48|22
1651756500000|2022-05-05 13:15:00|1159.18|1158.68|1157.43|1156.93|1159.33|1158.83|1157.43|1156.93|0
1651756800000|2022-05-05 13:20:00|1157.53|1157.03|1160.13|1159.63|1160.13|1159.63|1157.28|1156.78|0
1651757100000|2022-05-05 13:25:00|1160.08|1159.58|1160.53|1160.03|1162.03|1161.53|1159.98|1159.48|0
1651757400000|2022-05-05 13:30:00|1160.43|1159.93|1158.83|1158.33|1161.83|1161.33|1158.58|1158.08|26
1651757700000|2022-05-05 13:35:00|1158.88|1158.38|1155.78|1155.28|1158.93|1158.43|1155.73|1155.23|2
1651758000000|2022-05-05 13:40:00|1155.73|1155.23|1155.63|1155.13|1157.08|1156.58|1155.33|1154.83|0
1651758300000|2022-05-05 13:45:00|1155.58|1155.08|1157.38|1156.88|1157.98|1157.48|1154.83|1154.33|0
1651758600000|2022-05-05 13:50:00|1157.28|1156.78|1159.63|1159.13|1159.78|1159.28|1157.23|1156.73|0
1651758900000|2022-05-05 13:55:00|1159.73|1159.23|1158.53|1158.03|1159.83|1159.33|1157.73|1157.23|0
1651759200000|2022-05-05 14:00:00|1158.58|1158.08|1157.93|1157.43|1159.18|1158.68|1157.73|1157.23|0
1651759500000|2022-05-05 14:05:00|1157.88|1157.38|1156.03|1155.53|1157.88|1157.38|1155.73|1155.23|7
1651759800000|2022-05-05 14:10:00|1156|1155.5|1155.2|1154.7|1156.3|1155.8|1154.15|1153.65|3
1651760100000|2022-05-05 14:15:00|1155.15|1154.65|1156.65|1154.15|1156.65|1155.8|1154|1153.5|14
1651760400000|2022-05-05 14:20:00|1156.47|1153.97|1153.96|1151.46|1156.67|1154.17|1153.52|1151.02|0
1651760700000|2022-05-05 14:25:00|1153.98|1151.48|1153.63|1151.13|1155.04|1152.54|1153.58|1151.08|1291
1651761000000|2022-05-05 14:30:00|1153.6|1151.1|1153.14|1150.64|1154.03|1151.53|1152.57|1150.07|0
1651761300000|2022-05-05 14:35:00|1153.16|1150.66|1151.86|1149.36|1153.91|1151.41|1151.84|1149.34|0
1651761600000|2022-05-05 14:40:00|1151.71|1149.21|1152.9|1150.4|1153.1|1150.6|1150.97|1148.47|0
1651761900000|2022-05-05 14:45:00|1152.92|1150.42|1150.28|1147.78|1153.54|1151.04|1150.23|1147.73|0
1651762200000|2022-05-05 14:50:00|1150.3|1147.8|1150.12|1147.62|1151.35|1148.85|1149.32|1146.82|0
1651762500000|2022-05-05 14:55:00|1150.14|1147.64|1151.69|1149.19|1151.77|1149.27|1150.05|1147.55|0
1651762800000|2022-05-05 15:00:00|1151.68|1149.18|1148.84|1146.34|1151.88|1149.38|1148.75|1146.25|0
1651763100000|2022-05-05 15:05:00|1148.83|1146.33|1146.74|1144.24|1149.45|1146.95|1145.79|1143.29|0
1651763400000|2022-05-05 15:10:00|1146.76|1144.26|1146.54|1144.04|1146.96|1144.46|1145.7|1143.2|0
1651763700000|2022-05-05 15:15:00|1146.52|1144.02|1145.79|1143.29|1147.18|1144.68|1145.02|1142.52|0
1651764000000|2022-05-05 15:20:00|1145.8|1143.3|1144.49|1141.99|1146.17|1143.67|1144.45|1141.95|0
1651764300000|2022-05-05 15:25:00|1144.53|1142.03|1146.4|1143.9|1146.43|1143.93|1144.14|1141.64|0
1651764600000|2022-05-05 15:30:00|1146.32|1143.82|1146.93|1144.43|1148.16|1145.66|1145.32|1142.82|0
1651764900000|2022-05-05 15:35:00|1146.92|1144.42|1148.18|1145.68|1149.15|1146.65|1146.78|1144.28|0
1651765200000|2022-05-05 15:40:00|1148.2|1145.7|1148.01|1145.51|1148.86|1146.36|1147.49|1144.99|0
1651765500000|2022-05-05 15:45:00|1148.02|1145.52|1146.09|1143.59|1148.02|1145.52|1145.71|1143.21|0
1651765800000|2022-05-05 15:50:00|1146.15|1143.65|1141.78|1139.28|1146.18|1143.68|1141.58|1139.08|0
1651766100000|2022-05-05 15:55:00|1141.76|1139.26|1142.06|1139.56|1142.9|1140.4|1141.61|1139.11|0
1651766400000|2022-05-05 16:00:00|1141.91|1139.41|1141.75|1139.25|1141.98|1139.48|1139.45|1136.95|0
1651766700000|2022-05-05 16:05:00|1141.76|1139.26|1143.71|1141.21|1143.98|1141.48|1141.69|1139.19|0
1651767000000|2022-05-05 16:10:00|1143.72|1141.22|1144.06|1141.56|1145.27|1142.77|1142.7|1140.2|0
1651767300000|2022-05-05 16:15:00|1144.07|1141.57|1145.21|1142.71|1145.25|1142.75|1143.16|1140.66|0
1651767600000|2022-05-05 16:20:00|1145.27|1142.77|1143.82|1141.32|1145.94|1143.44|1143.43|1140.93|0
1651767900000|2022-05-05 16:25:00|1143.8|1141.3|1145.08|1142.58|1146.29|1143.79|1143.8|1141.3|0
1651768200000|2022-05-05 16:30:00|1144.99|1142.49|1144.92|1142.42|1146.22|1143.72|1144.57|1142.07|0
1651768500000|2022-05-05 16:35:00|1144.9|1142.4|1143.94|1141.44|1144.9|1142.4|1142.97|1140.47|0
1651768800000|2022-05-05 16:40:00|1143.91|1141.41|1143.58|1141.08|1144.13|1141.63|1142.73|1140.23|0
1651769100000|2022-05-05 16:45:00|1143.59|1141.09|1143.37|1140.87|1144.09|1141.59|1142.46|1139.96|0
1651769400000|2022-05-05 16:50:00|1143.36|1140.86|1145.85|1143.35|1145.85|1143.35|1143.3|1140.8|0
1651769700000|2022-05-05 16:55:00|1145.87|1143.37|1146.73|1144.23|1146.73|1144.23|1145.61|1143.11|0
1651770000000|2022-05-05 17:00:00|1146.75|1144.25|1147.98|1145.48|1148.82|1146.32|1146.75|1144.25|0
1651770300000|2022-05-05 17:05:00|1147.95|1145.45|1148.7|1146.2|1149.43|1146.93|1147.76|1145.26|0
1651770600000|2022-05-05 17:10:00|1148.71|1146.21|1146.75|1144.25|1148.71|1146.21|1146.57|1144.07|0
1651770900000|2022-05-05 17:15:00|1146.78|1144.28|1147.02|1144.52|1147.58|1145.08|1145.67|1143.17|0
1651771200000|2022-05-05 17:20:00|1147.01|1144.51|1147.14|1144.64|1147.65|1145.15|1146.24|1143.74|0
1651771500000|2022-05-05 17:25:00|1147.17|1144.67|1147.3|1144.8|1147.56|1145.06|1146.02|1143.52|0
1651771800000|2022-05-05 17:30:00|1147.24|1144.74|1146.44|1143.94|1147.24|1144.74|1145.49|1142.99|0
1651772100000|2022-05-05 17:35:00|1146.36|1143.86|1146.96|1144.46|1148.97|1146.47|1146.29|1143.79|0
1651772400000|2022-05-05 17:40:00|1146.97|1144.47|1147.06|1144.56|1148.68|1146.18|1146.55|1144.05|0
1651772700000|2022-05-05 17:45:00|1147.04|1144.54|1145.81|1143.31|1147.94|1145.44|1145.81|1143.31|0
1651773000000|2022-05-05 17:50:00|1145.83|1143.33|1145.03|1142.53|1145.92|1143.42|1144.38|1141.88|0
1651773300000|2022-05-05 17:55:00|1145.1|1142.6|1144.94|1142.44|1145.37|1142.87|1144.03|1141.53|0
1651773600000|2022-05-05 18:00:00|1144.93|1142.43|1144.3|1141.8|1145.19|1142.69|1143.78|1141.28|0
1651773900000|2022-05-05 18:05:00|1144.37|1141.87|1145.32|1142.82|1145.81|1143.31|1144.05|1141.55|0
1651774200000|2022-05-05 18:10:00|1145.34|1142.84|1144.93|1142.43|1145.81|1143.31|1144.03|1141.53|0
1651774500000|2022-05-05 18:15:00|1144.86|1142.36|1147.54|1145.04|1147.54|1145.04|1144.78|1142.28|0
1651774800000|2022-05-05 18:20:00|1147.59|1145.09|1144.51|1142.01|1147.81|1145.31|1144.2|1141.7|0
1651775100000|2022-05-05 18:25:00|1144.47|1141.97|1142.88|1140.38|1144.77|1142.27|1142.8|1140.3|0
1651775400000|2022-05-05 18:30:00|1142.81|1140.31|1142.57|1140.07|1143.63|1141.13|1142.29|1139.79|0
1651775700000|2022-05-05 18:35:00|1142.59|1140.09|1143.36|1140.86|1143.45|1140.95|1142.25|1139.75|0
1651776000000|2022-05-05 18:40:00|1143.34|1140.84|1143.5|1141|1144.11|1141.61|1142.57|1140.07|0
1651776300000|2022-05-05 18:45:00|1143.54|1141.04|1144.07|1141.57|1144.88|1142.38|1143.26|1140.76|0
1651776600000|2022-05-05 18:50:00|1144.09|1141.59|1144.18|1141.68|1146.33|1143.83|1144.05|1141.55|0
1651776900000|2022-05-05 18:55:00|1144.11|1141.61|1144.14|1141.64|1144.39|1141.89|1143.39|1140.89|0
1651777200000|2022-05-05 19:00:00|1144.11|1141.61|1142.33|1139.83|1144.62|1142.12|1142.02|1139.52|0
1651777500000|2022-05-05 19:05:00|1142.25|1139.75|1141.83|1139.33|1142.71|1140.21|1140.97|1138.47|0
1651777800000|2022-05-05 19:10:00|1141.85|1139.35|1140.07|1137.57|1142.29|1139.79|1140.02|1137.52|0
1651778100000|2022-05-05 19:15:00|1140.06|1137.56|1140.9|1138.4|1140.93|1138.43|1139.85|1137.35|0
1651778400000|2022-05-05 19:20:00|1140.88|1138.38|1139.98|1137.48|1141.06|1138.56|1139.61|1137.11|0
1651778700000|2022-05-05 19:25:00|1140.02|1137.52|1139.61|1137.11|1141.61|1139.11|1139.12|1136.62|0
1651779000000|2022-05-05 19:30:00|1139.47|1136.97|1140.77|1138.27|1141.21|1138.71|1138.75|1136.25|0
1651779300000|2022-05-05 19:35:00|1140.73|1138.23|1141.87|1139.37|1142.53|1140.03|1140.48|1137.98|0
1651779600000|2022-05-05 19:40:00|1141.91|1139.41|1141.98|1139.48|1143.05|1140.55|1141.52|1139.02|0
1651779900000|2022-05-05 19:45:00|1142.02|1139.52|1139.59|1137.09|1142.92|1140.42|1139.25|1136.75|0
1651780200000|2022-05-05 19:50:00|1139.71|1137.21|1142.81|1140.31|1145.72|1143.22|1139.71|1137.21|0
1651780500000|2022-05-05 19:55:00|1142.9|1140.4|1145.14|1142.64|1146.16|1143.66|1142.84|1140.34|0
1651780800000|2022-05-05 20:00:00|1145.28|1142.78|1145.83|1143.33|1146.49|1143.99|1144.45|1141.95|0
1651781100000|2022-05-05 20:05:00|1145.81|1143.31|1145.74|1143.24|1146.27|1143.77|1144.5|1142|0
1651781400000|2022-05-05 20:10:00|1145.79|1143.29|1146.81|1144.31|1147.32|1144.82|1145.56|1143.06|0
1651781700000|2022-05-05 20:15:00|1146.77|1144.27|1146.22|1143.72|1146.95|1144.45|1146.11|1143.61|0
1651782000000|2022-05-05 20:20:00|1146.21|1143.71|1145.84|1143.34|1146.75|1144.25|1145.81|1143.31|0
1651782300000|2022-05-05 20:25:00|1145.83|1143.33|1146.02|1143.52|1146.17|1143.67|1145.56|1143.06|0
1651782600000|2022-05-05 20:30:00|1146.03|1143.53|1145.79|1143.29|1146.22|1143.72|1145.56|1143.06|0
1651782900000|2022-05-05 20:35:00|1145.75|1143.25|1146.34|1143.84|1146.34|1143.84|1145.56|1143.06|0
1651783200000|2022-05-05 20:40:00|1146.35|1143.85|1147.45|1144.95|1147.45|1144.95|1146.17|1143.67|0
1651783500000|2022-05-05 20:45:00|1147.46|1144.96|1147.1|1144.6|1148.05|1145.55|1147.1|1144.6|0
1651783800000|2022-05-05 20:50:00|1147.09|1144.59|1147.05|1144.55|1147.5|1145|1146.95|1144.45|0
1651784100000|2022-05-05 20:55:00|1147.07|1144.57|1146.68|1144.18|1147.32|1144.82|1146.06|1143.56|0
1651784400000|2022-05-05 21:00:00|1147.04|1144.54|1146.64|1144.14|1147.25|1144.75|1146.62|1144.12|0
1651784700000|2022-05-05 21:05:00|1146.6|1144.1|1146.58|1144.08|1146.64|1144.14|1146.53|1144.03|0
1651785000000|2022-05-05 21:10:00|1146.62|1144.12|1146.15|1143.65|1146.62|1144.12|1146.15|1143.65|0
1651785300000|2022-05-05 21:15:00|1146.26|1143.76|1146.21|1143.71|1146.28|1143.78|1146.19|1143.69|0
1651785600000|2022-05-05 21:20:00|1146.12|1143.62|1145.95|1143.45|1146.19|1143.69|1145.92|1143.42|0
1651785900000|2022-05-05 21:25:00|1145.97|1143.47|1145.88|1143.38|1145.97|1143.47|1145.86|1143.36|0
1651786200000|2022-05-05 21:30:00|1145.9|1143.4|1145.52|1143.02|1145.99|1143.49|1145.52|1143.02|0
1651786500000|2022-05-05 21:35:00|1145.5|1143|1145.27|1142.77|1145.5|1143|1145.03|1142.53|0
1651786800000|2022-05-05 21:40:00|1145.25|1142.75|1145.16|1142.66|1145.25|1142.75|1145.12|1142.62|0
1651787100000|2022-05-05 21:45:00|1145.23|1142.73|1145.25|1142.75|1145.27|1142.77|1145.23|1142.73|0
1651787400000|2022-05-05 21:50:00|1145.23|1142.73|1145.29|1142.79|1145.29|1142.79|1145.23|1142.73|0
1651787700000|2022-05-05 21:55:00|1145.27|1142.77|1145.23|1142.73|1145.27|1142.77|1145.18|1142.68|0
1651788000000|2022-05-05 22:00:00|1144.75|1142.25|1144.43|1141.93|1145.09|1142.59|1144|1141.5|0
1651788300000|2022-05-05 22:05:00|1144.42|1141.92|1144.38|1141.88|1144.71|1142.21|1144.25|1141.75|0
1651788600000|2022-05-05 22:10:00|1144.4|1141.9|1144.98|1142.48|1144.98|1142.48|1144.38|1141.88|0
1651788900000|2022-05-05 22:15:00|1144.97|1142.47|1143.5|1141|1144.97|1142.47|1143.5|1141|0
1651789200000|2022-05-05 22:20:00|1143.52|1141.02|1143.37|1140.87|1143.93|1141.43|1143.07|1140.57|0
1651789500000|2022-05-05 22:25:00|1143.36|1140.86|1143.45|1140.95|1143.65|1141.15|1143.04|1140.54|0
1651789800000|2022-05-05 22:30:00|1143.5|1141|1144.48|1141.98|1144.78|1142.28|1143.5|1141|0
1651790100000|2022-05-05 22:35:00|1144.49|1141.99|1144.71|1142.21|1144.93|1142.43|1144.48|1141.98|0
1651790400000|2022-05-05 22:40:00|1144.73|1142.23|1144.81|1142.31|1144.93|1142.43|1144.6|1142.1|0
1651790700000|2022-05-05 22:45:00|1144.82|1142.32|1144.83|1142.33|1145.21|1142.71|1144.73|1142.23|0
1651791000000|2022-05-05 22:50:00|1144.84|1142.34|1144.05|1141.55|1144.88|1142.38|1143.98|1141.48|0
1651791300000|2022-05-05 22:55:00|1144.08|1141.58|1144.68|1142.18|1144.81|1142.31|1144.08|1141.58|0
1651791600000|2022-05-05 23:00:00|1144.65|1142.15|1144.73|1142.23|1144.76|1142.26|1144.2|1141.7|0
1651791900000|2022-05-05 23:05:00|1144.74|1142.24|1144.68|1142.18|1144.88|1142.38|1144.56|1142.06|0
1651792200000|2022-05-05 23:10:00|1144.71|1142.21|1144.43|1141.93|1144.81|1142.31|1144.25|1141.75|0
1651792500000|2022-05-05 23:15:00|1144.44|1141.94|1144.05|1141.55|1144.53|1142.03|1144.05|1141.55|0
1651792800000|2022-05-05 23:20:00|1144.08|1141.58|1144.2|1141.7|1144.38|1141.88|1143.98|1141.48|0
1651793100000|2022-05-05 23:25:00|1144.21|1141.71|1144.71|1142.21|1144.71|1142.21|1144.05|1141.55|0
1651793400000|2022-05-05 23:30:00|1144.73|1142.23|1145.26|1142.76|1145.31|1142.81|1144.71|1142.21|0
1651793700000|2022-05-05 23:35:00|1145.27|1142.77|1145.09|1142.59|1145.31|1142.81|1144.81|1142.31|0
1651794000000|2022-05-05 23:40:00|1145.08|1142.58|1144.98|1142.48|1145.31|1142.81|1144.93|1142.43|0
1651794300000|2022-05-05 23:45:00|1144.99|1142.49|1144.71|1142.21|1145.16|1142.66|1144.43|1141.93|0
1651794600000|2022-05-05 23:50:00|1144.7|1142.2|1145.29|1142.79|1145.31|1142.81|1144.65|1142.15|0
1651794900000|2022-05-05 23:55:00|1145.31|1142.81|1145.36|1142.86|1145.59|1143.09|1145.16|1142.66|0
1651795200000|2022-05-06 00:00:00|1145.38|1142.88|1144.43|1141.93|1145.76|1143.26|1144.23|1141.73|0
1651795500000|2022-05-06 00:05:00|1144.42|1141.92|1143.43|1140.93|1144.42|1141.92|1142.77|1140.27|0
1651795800000|2022-05-06 00:10:00|1143.44|1140.94|1142.84|1140.34|1144|1141.5|1142.62|1140.12|0
1651796100000|2022-05-06 00:15:00|1142.82|1140.32|1144.04|1141.54|1144.15|1141.65|1142.54|1140.04|0
1651796400000|2022-05-06 00:20:00|1144.03|1141.53|1144.13|1141.63|1144.4|1141.9|1143.91|1141.41|0
1651796700000|2022-05-06 00:25:00|1144.12|1141.62|1144.34|1141.84|1144.36|1141.86|1143.9|1141.4|0
1651797000000|2022-05-06 00:30:00|1144.33|1141.83|1143.73|1141.23|1144.34|1141.84|1143.16|1140.66|0
1651797300000|2022-05-06 00:35:00|1143.76|1141.26|1143.55|1141.05|1144.05|1141.55|1143.32|1140.82|0
1651797600000|2022-05-06 00:40:00|1143.56|1141.06|1144.31|1141.81|1144.45|1141.95|1143.54|1141.04|0
1651797900000|2022-05-06 00:45:00|1144.28|1141.78|1143.99|1141.49|1144.67|1142.17|1143.7|1141.2|0
1651798200000|2022-05-06 00:50:00|1143.98|1141.48|1143.73|1141.23|1144.68|1142.18|1143.47|1140.97|0
1651798500000|2022-05-06 00:55:00|1143.74|1141.24|1143.22|1140.72|1143.75|1141.25|1142.74|1140.24|0
1651798800000|2022-05-06 01:00:00|1143.16|1140.66|1143.2|1140.7|1143.71|1141.21|1142.98|1140.48|0
1651799100000|2022-05-06 01:05:00|1143.21|1140.71|1143.48|1140.98|1143.72|1141.22|1142.98|1140.48|0
1651799400000|2022-05-06 01:10:00|1143.47|1140.97|1142.76|1140.26|1143.49|1140.99|1142.74|1140.24|0
1651799700000|2022-05-06 01:15:00|1142.75|1140.25|1142.27|1139.77|1142.78|1140.28|1142.05|1139.55|0
1651800000000|2022-05-06 01:20:00|1142.26|1139.76|1142.29|1139.79|1142.51|1140.01|1141.79|1139.29|0
1651800300000|2022-05-06 01:25:00|1142.28|1139.78|1143.25|1140.75|1143.49|1140.99|1142.28|1139.78|0
1651800600000|2022-05-06 01:30:00|1143.26|1140.76|1142.33|1139.83|1143.47|1140.97|1142.33|1139.83|0
1651800900000|2022-05-06 01:35:00|1142.34|1139.84|1143.03|1140.53|1143.27|1140.77|1142.33|1139.83|0
1651801200000|2022-05-06 01:40:00|1143.02|1140.52|1142.78|1140.28|1143.73|1141.23|1142.65|1140.15|0
1651801500000|2022-05-06 01:45:00|1142.77|1140.27|1142.76|1140.26|1143.25|1140.75|1142.55|1140.05|0
1651801800000|2022-05-06 01:50:00|1142.7|1140.2|1142.53|1140.03|1143.01|1140.51|1142.49|1139.99|0
1651802100000|2022-05-06 01:55:00|1142.54|1140.04|1142.78|1140.28|1142.79|1140.29|1142.42|1139.92|0
1651802400000|2022-05-06 02:00:00|1142.79|1140.29|1142.99|1140.49|1143.49|1140.99|1142.76|1140.26|0
1651802700000|2022-05-06 02:05:00|1142.96|1140.46|1142.07|1139.57|1142.99|1140.49|1142.07|1139.57|0
1651803000000|2022-05-06 02:10:00|1142.06|1139.56|1141.97|1139.47|1142.1|1139.6|1141.74|1139.24|0
1651803300000|2022-05-06 02:15:00|1141.95|1139.45|1142.56|1140.06|1142.81|1140.31|1141.85|1139.35|0
1651803600000|2022-05-06 02:20:00|1142.55|1140.05|1142.34|1139.84|1142.57|1140.07|1142.32|1139.82|0
1651803900000|2022-05-06 02:25:00|1142.35|1139.85|1143.52|1141.02|1143.75|1141.25|1142.11|1139.61|0
1651804200000|2022-05-06 02:30:00|1143.53|1141.03|1143.75|1141.25|1144.24|1141.74|1143.53|1141.03|0
1651804500000|2022-05-06 02:35:00|1143.74|1141.24|1143.27|1140.77|1143.75|1141.25|1143.27|1140.77|0
1651804800000|2022-05-06 02:40:00|1143.26|1140.76|1142.95|1140.45|1143.27|1140.77|1142.82|1140.32|0
1651805100000|2022-05-06 02:45:00|1142.97|1140.47|1143.32|1140.82|1143.33|1140.83|1142.81|1140.31|0
1651805400000|2022-05-06 02:50:00|1143.31|1140.81|1143.56|1141.06|1143.57|1141.07|1143.09|1140.59|0
1651805700000|2022-05-06 02:55:00|1143.57|1141.07|1143.78|1141.28|1144.03|1141.53|1143.33|1140.83|0
1651806000000|2022-05-06 03:00:00|1143.79|1141.29|1143.8|1141.3|1144.29|1141.79|1143.79|1141.29|0
1651806300000|2022-05-06 03:05:00|1143.79|1141.29|1143.55|1141.05|1143.79|1141.29|1143.31|1140.81|0
1651806600000|2022-05-06 03:10:00|1143.54|1141.04|1142.88|1140.38|1143.56|1141.06|1142.88|1140.38|0
1651806900000|2022-05-06 03:15:00|1142.94|1140.44|1142.89|1140.39|1143.12|1140.62|1142.88|1140.38|0
1651807200000|2022-05-06 03:20:00|1142.92|1140.42|1143.36|1140.86|1143.37|1140.87|1142.88|1140.38|0
1651807500000|2022-05-06 03:25:00|1143.31|1140.81|1142.73|1140.23|1143.31|1140.81|1142.51|1140.01|0
1651807800000|2022-05-06 03:30:00|1142.72|1140.22|1144.11|1141.61|1144.12|1141.62|1142.5|1140|0
1651808100000|2022-05-06 03:35:00|1144.06|1141.56|1144.35|1141.85|1144.39|1141.89|1143.46|1140.96|0
1651808400000|2022-05-06 03:40:00|1144.36|1141.86|1144.38|1141.88|1144.49|1141.99|1143.88|1141.38|0
1651808700000|2022-05-06 03:45:00|1144.41|1141.91|1144.58|1142.08|1144.83|1142.33|1144.36|1141.86|0
1651809000000|2022-05-06 03:50:00|1144.59|1142.09|1145.54|1143.04|1145.77|1143.27|1144.59|1142.09|0
1651809300000|2022-05-06 03:55:00|1145.53|1143.03|1145.96|1143.46|1146|1143.5|1145.52|1143.02|0
1651809600000|2022-05-06 04:00:00|1145.97|1143.47|1145.54|1143.04|1145.97|1143.47|1145.52|1143.02|0
1651809900000|2022-05-06 04:05:00|1145.53|1143.03|1145.32|1142.82|1145.77|1143.27|1145.32|1142.82|0
1651810200000|2022-05-06 04:10:00|1145.33|1142.83|1144.66|1142.16|1145.34|1142.84|1144.65|1142.15|0
1651810500000|2022-05-06 04:15:00|1144.67|1142.17|1143.71|1141.21|1144.67|1142.17|1143.7|1141.2|0
1651810800000|2022-05-06 04:20:00|1143.72|1141.22|1144.16|1141.66|1144.16|1141.66|1143.45|1140.95|0
1651811100000|2022-05-06 04:25:00|1144.13|1141.63|1144.33|1141.83|1144.38|1141.88|1143.95|1141.45|0
1651811400000|2022-05-06 04:30:00|1144.34|1141.84|1144.12|1141.62|1144.34|1141.84|1143.64|1141.14|0
1651811700000|2022-05-06 04:35:00|1144.11|1141.61|1144.11|1141.61|1144.13|1141.63|1143.88|1141.38|0
1651812000000|2022-05-06 04:40:00|1144.08|1141.58|1143.45|1140.95|1144.1|1141.6|1143.23|1140.73|0
1651812300000|2022-05-06 04:45:00|1143.42|1140.92|1142.98|1140.48|1143.42|1140.92|1142.75|1140.25|0
1651812600000|2022-05-06 04:50:00|1142.99|1140.49|1143.23|1140.73|1143.35|1140.85|1142.99|1140.49|0
1651812900000|2022-05-06 04:55:00|1143.24|1140.74|1143.69|1141.19|1143.91|1141.41|1143.23|1140.73|0
1651813200000|2022-05-06 05:00:00|1143.67|1141.17|1143.4|1140.9|1143.67|1141.17|1142.46|1139.96|0
1651813500000|2022-05-06 05:05:00|1143.42|1140.92|1142.71|1140.21|1143.88|1141.38|1142.7|1140.2|0
1651813800000|2022-05-06 05:10:00|1142.72|1140.22|1142.5|1140|1143.16|1140.66|1142.47|1139.97|0
1651814100000|2022-05-06 05:15:00|1142.51|1140.01|1143.24|1140.74|1143.35|1140.85|1142.26|1139.76|0
1651814400000|2022-05-06 05:20:00|1143.25|1140.75|1142.79|1140.29|1143.47|1140.97|1142.78|1140.28|0
1651814700000|2022-05-06 05:25:00|1142.8|1140.3|1143.26|1140.76|1143.49|1140.99|1142.45|1139.95|0
1651815000000|2022-05-06 05:30:00|1143.27|1140.77|1143.03|1140.53|1143.92|1141.42|1142.15|1139.65|0
1651815300000|2022-05-06 05:35:00|1143.05|1140.55|1143.93|1141.43|1143.93|1141.43|1142.77|1140.27|0
1651815600000|2022-05-06 05:40:00|1143.92|1141.42|1143|1140.5|1143.92|1141.42|1142.97|1140.47|0
1651815900000|2022-05-06 05:45:00|1143.01|1140.51|1142.33|1139.83|1143.03|1140.53|1142.12|1139.62|0
1651816200000|2022-05-06 05:50:00|1142.34|1139.84|1143.05|1140.55|1143.27|1140.77|1142.34|1139.84|0
1651816500000|2022-05-06 05:55:00|1143.08|1140.58|1143.27|1140.77|1143.27|1140.77|1141.9|1139.4|0
1651816800000|2022-05-06 06:00:00|1143.22|1140.72|1145.08|1142.58|1145.1|1142.6|1142.51|1140.01|0
1651817100000|2022-05-06 06:05:00|1145.07|1142.57|1145.54|1143.04|1145.56|1143.06|1144.62|1142.12|0
1651817400000|2022-05-06 06:10:00|1145.55|1143.05|1145.19|1142.69|1146.21|1143.71|1144.54|1142.04|0
1651817700000|2022-05-06 06:15:00|1145.2|1142.7|1144.35|1141.85|1145.21|1142.71|1143.87|1141.37|0
1651818000000|2022-05-06 06:20:00|1144.37|1141.87|1145.01|1142.51|1145.48|1142.98|1144.37|1141.87|0
1651818300000|2022-05-06 06:25:00|1145|1142.5|1143.32|1140.82|1145.01|1142.51|1143.31|1140.81|0
1651818600000|2022-05-06 06:30:00|1143.31|1140.81|1144.54|1142.04|1144.54|1142.04|1143.31|1140.81|0
1651818900000|2022-05-06 06:35:00|1144.55|1142.05|1144.48|1141.98|1145.92|1143.42|1144.06|1141.56|0
1651819200000|2022-05-06 06:40:00|1144.54|1142.04|1144.68|1142.18|1144.9|1142.4|1143.99|1141.49|0
1651819500000|2022-05-06 06:45:00|1144.69|1142.19|1140.1|1137.6|1144.7|1142.2|1140.1|1137.6|0
1651819800000|2022-05-06 06:50:00|1140.11|1137.61|1139.59|1137.09|1140.56|1138.06|1139.59|1137.09|0
1651820100000|2022-05-06 06:55:00|1139.6|1137.1|1138.65|1136.15|1140.29|1137.79|1138.2|1135.7|0
1651820400000|2022-05-06 07:00:00|1139.4|1136.9|1139.7|1139.2|1150.97|1148.47|1137.05|1135.18|30
1651820700000|2022-05-06 07:05:00|1139.65|1139.15|1142.4|1141.9|1143.8|1143.3|1138.4|1137.9|10
1651821000000|2022-05-06 07:10:00|1142.45|1141.95|1145.55|1145.05|1145.65|1145.15|1142.15|1141.65|0
1651821300000|2022-05-06 07:15:00|1145.6|1145.1|1146.6|1146.1|1148.25|1147.75|1145.6|1145.1|4
1651821600000|2022-05-06 07:20:00|1146.7|1146.2|1147.2|1146.7|1149.1|1148.6|1145.6|1145.1|20
1651821900000|2022-05-06 07:25:00|1147.1|1146.6|1147.6|1147.1|1148.4|1147.9|1146.8|1146.3|16
1651822200000|2022-05-06 07:30:00|1147.55|1147.05|1144.35|1143.85|1149.1|1148.6|1143.85|1143.35|20
1651822500000|2022-05-06 07:35:00|1144.4|1143.9|1145.2|1144.7|1145.5|1145|1143.8|1143.3|1
1651822800000|2022-05-06 07:40:00|1145.15|1144.65|1145.8|1145.3|1145.8|1145.3|1144|1143.5|0
1651823100000|2022-05-06 07:45:00|1145.75|1145.25|1146.75|1146.25|1148.65|1148.15|1145.75|1145.25|11
1651823400000|2022-05-06 07:50:00|1146.57|1146.07|1148.42|1147.92|1149.62|1149.12|1146.47|1145.97|10
1651823700000|2022-05-06 07:55:00|1148.32|1147.82|1149.32|1148.82|1149.47|1148.97|1147.97|1147.47|7
1651824000000|2022-05-06 08:00:00|1149.37|1148.87|1148.82|1148.32|1149.62|1149.12|1148.37|1147.87|29
1651824300000|2022-05-06 08:05:00|1148.92|1148.42|1147.47|1146.97|1149.07|1148.57|1147.32|1146.82|13
1651824600000|2022-05-06 08:10:00|1147.37|1146.87|1146.82|1146.32|1147.57|1147.07|1146.47|1145.97|0
1651824900000|2022-05-06 08:15:00|1146.87|1146.37|1148.07|1147.57|1148.17|1147.67|1146.47|1145.97|0
1651825200000|2022-05-06 08:20:00|1148.12|1147.62|1147.37|1146.87|1148.52|1148.02|1147.17|1146.67|0
1651825500000|2022-05-06 08:25:00|1147.42|1146.92|1147.72|1147.22|1148.12|1147.62|1147.07|1146.57|16
1651825800000|2022-05-06 08:30:00|1147.82|1147.32|1147.27|1146.77|1148.02|1147.52|1147.12|1146.62|6
1651826100000|2022-05-06 08:35:00|1147.17|1146.67|1147.32|1146.82|1148.12|1147.62|1146.82|1146.32|1
1651826400000|2022-05-06 08:40:00|1147.22|1146.72|1147.62|1147.12|1147.72|1147.22|1146.92|1146.42|0
1651826700000|2022-05-06 08:45:00|1147.57|1147.07|1149.02|1148.52|1149.07|1148.57|1147.52|1147.02|0
1651827000000|2022-05-06 08:50:00|1148.97|1148.47|1148.77|1148.27|1149.77|1149.27|1148.62|1148.12|0
1651827300000|2022-05-06 08:55:00|1148.62|1148.12|1147.32|1146.82|1148.77|1148.27|1147.32|1146.82|0
1651827600000|2022-05-06 09:00:00|1147.37|1146.87|1148.52|1148.02|1148.52|1148.02|1147.32|1146.82|0
1651827900000|2022-05-06 09:05:00|1148.57|1148.07|1148.92|1148.42|1149.62|1149.12|1148.57|1148.07|0
1651828200000|2022-05-06 09:10:00|1148.82|1148.32|1148.67|1148.17|1149.27|1148.77|1148.32|1147.82|0
1651828500000|2022-05-06 09:15:00|1148.62|1148.12|1147.77|1147.27|1148.87|1148.37|1147.62|1147.12|0
1651828800000|2022-05-06 09:20:00|1147.72|1147.22|1145.02|1144.52|1147.72|1147.22|1144.82|1144.32|0
1651829100000|2022-05-06 09:25:00|1145.12|1144.62|1145.22|1144.72|1145.52|1145.02|1144.82|1144.32|0
1651829400000|2022-05-06 09:30:00|1145.27|1144.77|1145.22|1144.72|1146.02|1145.52|1144.87|1144.37|0
1651829700000|2022-05-06 09:35:00|1145.17|1144.67|1145.12|1144.62|1145.27|1144.77|1144.72|1144.22|0
1651830000000|2022-05-06 09:40:00|1145.07|1144.57|1143.92|1143.42|1145.17|1144.67|1143.92|1143.42|0
1651830300000|2022-05-06 09:45:00|1143.82|1143.32|1144.82|1144.32|1145.12|1144.62|1143.62|1143.12|0
1651830600000|2022-05-06 09:50:00|1144.87|1144.37|1146.02|1145.52|1146.27|1145.77|1144.87|1144.37|0
1651830900000|2022-05-06 09:55:00|1145.97|1145.47|1146.42|1145.92|1146.62|1146.12|1145.97|1145.47|0
1651831200000|2022-05-06 10:00:00|1146.47|1145.97|1146.07|1145.57|1146.82|1146.32|1145.92|1145.42|10
1651831500000|2022-05-06 10:05:00|1146.02|1145.52|1146.32|1145.82|1146.92|1146.42|1146.02|1145.52|0
1651831800000|2022-05-06 10:10:00|1146.42|1145.92|1146.77|1146.27|1147.52|1147.02|1146.42|1145.92|0
1651832100000|2022-05-06 10:15:00|1146.82|1146.32|1146.97|1146.47|1147.82|1147.32|1146.32|1145.82|0
1651832400000|2022-05-06 10:20:00|1146.92|1146.42|1146.22|1145.72|1147.32|1146.82|1146.07|1145.57|0
1651832700000|2022-05-06 10:25:00|1146.17|1145.67|1147.27|1146.77|1147.82|1147.32|1146.02|1145.52|4
1651833000000|2022-05-06 10:30:00|1147.32|1146.82|1147.17|1146.67|1147.97|1147.47|1147.07|1146.57|3
1651833300000|2022-05-06 10:35:00|1147.12|1146.62|1147.82|1147.32|1147.87|1147.37|1146.62|1146.12|0
1651833600000|2022-05-06 10:40:00|1147.92|1147.42|1148.47|1147.97|1148.52|1148.02|1147.52|1147.02|0
1651833900000|2022-05-06 10:45:00|1148.57|1148.07|1148.72|1148.22|1148.72|1148.22|1148.32|1147.82|0
1651834200000|2022-05-06 10:50:00|1148.82|1148.32|1149.02|1148.52|1149.02|1148.52|1148.57|1148.07|4
1651834500000|2022-05-06 10:55:00|1148.97|1148.47|1148.92|1148.42|1149.62|1149.12|1148.72|1148.22|2
1651834800000|2022-05-06 11:00:00|1148.87|1148.37|1146.87|1146.37|1148.87|1148.37|1146.87|1146.37|0
1651835100000|2022-05-06 11:05:00|1146.82|1146.32|1147.12|1146.62|1147.17|1146.67|1146.37|1145.87|0
1651835400000|2022-05-06 11:10:00|1147.07|1146.57|1146.42|1145.92|1147.07|1146.57|1146.07|1145.57|30
1651835700000|2022-05-06 11:15:00|1146.52|1146.02|1146.62|1146.12|1146.82|1146.32|1146.32|1145.82|0
1651836000000|2022-05-06 11:20:00|1146.67|1146.17|1146.72|1146.22|1147.12|1146.62|1146.27|1145.77|0
1651836300000|2022-05-06 11:25:00|1146.77|1146.27|1146.57|1146.07|1147.07|1146.57|1146.42|1145.92|0
1651836600000|2022-05-06 11:30:00|1146.62|1146.12|1146.67|1146.17|1146.77|1146.27|1145.97|1145.47|0
1651836900000|2022-05-06 11:35:00|1146.72|1146.22|1147.42|1146.92|1147.42|1146.92|1146.62|1146.12|0
1651837200000|2022-05-06 11:40:00|1147.6|1147.1|1146.75|1146.25|1147.9|1147.4|1146.7|1146.2|0
1651837500000|2022-05-06 11:45:00|1146.65|1146.15|1145.45|1144.95|1146.7|1146.2|1145.45|1144.95|8
1651837800000|2022-05-06 11:50:00|1145.35|1144.85|1145|1144.5|1145.35|1144.85|1144.2|1143.7|0
1651838100000|2022-05-06 11:55:00|1145.05|1144.55|1144|1143.5|1145.1|1144.6|1143.85|1143.35|0
1651838400000|2022-05-06 12:00:00|1143.95|1143.45|1143.2|1142.7|1144.35|1143.85|1143|1142.5|0
1651838700000|2022-05-06 12:05:00|1143.3|1142.8|1144.4|1143.9|1144.45|1143.95|1143.3|1142.8|0
1651839000000|2022-05-06 12:10:00|1144.3|1143.8|1145.5|1145|1145.65|1145.15|1144.3|1143.8|0
1651839300000|2022-05-06 12:15:00|1145.45|1144.95|1147|1146.5|1147.7|1147.2|1145.4|1144.9|0
1651839600000|2022-05-06 12:20:00|1146.95|1146.45|1147.75|1147.25|1147.95|1147.45|1146.55|1146.05|0
1651839900000|2022-05-06 12:25:00|1147.7|1147.2|1146.85|1146.35|1147.8|1147.3|1146.6|1146.1|0
1651840200000|2022-05-06 12:30:00|1146.9|1146.4|1147.2|1146.7|1148.8|1148.3|1145.45|1144.95|0
1651840500000|2022-05-06 12:35:00|1147.3|1146.8|1148.35|1147.85|1148.8|1148.3|1147.2|1146.7|0
1651840800000|2022-05-06 12:40:00|1148.3|1147.8|1148.15|1147.65|1149|1148.5|1147.9|1147.4|0
1651841100000|2022-05-06 12:45:00|1148.2|1147.7|1147.85|1147.35|1148.7|1148.2|1147.75|1147.25|0
1651841400000|2022-05-06 12:50:00|1147.9|1147.4|1148.15|1147.65|1148.5|1148|1147.75|1147.25|0
1651841700000|2022-05-06 12:55:00|1148.2|1147.7|1147.2|1146.7|1148.35|1147.85|1147.2|1146.7|0
1651842000000|2022-05-06 13:00:00|1147.15|1146.65|1146.8|1146.3|1148.05|1147.55|1146.8|1146.3|4
1651842300000|2022-05-06 13:05:00|1146.85|1146.35|1145.95|1145.45|1147.2|1146.7|1145.85|1145.35|3
1651842600000|2022-05-06 13:10:00|1145.9|1145.4|1146.2|1145.7|1146.3|1145.8|1145.35|1144.85|0
1651842900000|2022-05-06 13:15:00|1146.1|1145.6|1145.7|1145.2|1146.75|1146.25|1145.7|1145.2|0
1651843200000|2022-05-06 13:20:00|1145.75|1145.25|1145.95|1145.45|1146.5|1146|1145.65|1145.15|1
1651843500000|2022-05-06 13:25:00|1146|1145.5|1145.6|1145.1|1146.55|1146.05|1145.6|1145.1|0
1651843800000|2022-05-06 13:30:00|1145.5|1145|1143.35|1142.85|1145.95|1145.45|1143.05|1142.55|13
1651844100000|2022-05-06 13:35:00|1143.3|1142.8|1140.05|1139.55|1143.3|1142.8|1139.95|1139.45|94
1651844400000|2022-05-06 13:40:00|1140|1139.5|1137.35|1136.85|1140.1|1139.6|1137.35|1136.85|24
1651844700000|2022-05-06 13:45:00|1137.25|1136.75|1135.35|1134.85|1137.8|1137.3|1135.1|1134.6|0
1651845000000|2022-05-06 13:50:00|1135.4|1134.9|1135.2|1134.7|1138|1137.5|1134.65|1134.15|16
1651845300000|2022-05-06 13:55:00|1135.15|1134.65|1133.85|1133.35|1135.6|1135.1|1133.6|1133.1|15
1651845600000|2022-05-06 14:00:00|1133.9|1133.4|1132.75|1132.25|1134.5|1134|1131.35|1130.85|0
1651845900000|2022-05-06 14:05:00|1132.8|1132.3|1133.25|1132.75|1133.85|1133.35|1132.25|1131.75|10
1651846200000|2022-05-06 14:10:00|1133.24|1132.74|1133.49|1132.99|1133.84|1133.34|1131.79|1131.29|0
1651846500000|2022-05-06 14:15:00|1133.54|1133.04|1139|1136.5|1139|1138.24|1133.54|1133.04|10
1651846800000|2022-05-06 14:20:00|1139.02|1136.52|1138.45|1135.95|1139.44|1136.94|1137.12|1134.62|0
1651847100000|2022-05-06 14:25:00|1138.48|1135.98|1136.57|1134.07|1140.09|1137.59|1136.46|1133.96|194
1651847400000|2022-05-06 14:30:00|1136.53|1134.03|1135.2|1132.7|1138.49|1135.99|1135.19|1132.69|0
1651847700000|2022-05-06 14:35:00|1135.18|1132.68|1134.94|1132.44|1135.72|1133.22|1133.06|1130.56|0
1651848000000|2022-05-06 14:40:00|1134.92|1132.42|1135.96|1133.46|1137.15|1134.65|1134.15|1131.65|0
1651848300000|2022-05-06 14:45:00|1135.95|1133.45|1139.94|1137.44|1140.75|1138.25|1135.52|1133.02|0
1651848600000|2022-05-06 14:50:00|1139.96|1137.46|1141.4|1138.9|1141.4|1138.9|1138.76|1136.26|0
1651848900000|2022-05-06 14:55:00|1141.39|1138.89|1142.2|1139.7|1143.45|1140.95|1140.53|1138.03|0
1651849200000|2022-05-06 15:00:00|1142.17|1139.67|1140.23|1137.73|1142.56|1140.06|1140.21|1137.71|0
1651849500000|2022-05-06 15:05:00|1140.28|1137.78|1141.24|1138.74|1141.91|1139.41|1139.75|1137.25|0
1651849800000|2022-05-06 15:10:00|1141.22|1138.72|1142.27|1139.77|1142.29|1139.79|1139.3|1136.8|0
1651850100000|2022-05-06 15:15:00|1142.31|1139.81|1142.57|1140.07|1143.77|1141.27|1141.83|1139.33|0
1651850400000|2022-05-06 15:20:00|1142.53|1140.03|1144.59|1142.09|1144.84|1142.34|1141.72|1139.22|0
1651850700000|2022-05-06 15:25:00|1144.6|1142.1|1142.92|1140.42|1144.8|1142.3|1142.72|1140.22|0
1651851000000|2022-05-06 15:30:00|1143.07|1140.57|1139.79|1137.29|1143.46|1140.96|1139.09|1136.59|0
1651851300000|2022-05-06 15:35:00|1139.8|1137.3|1137.49|1134.99|1139.85|1137.35|1137.4|1134.9|0
1651851600000|2022-05-06 15:40:00|1137.48|1134.98|1137.49|1134.99|1138.47|1135.97|1137.23|1134.73|0
1651851900000|2022-05-06 15:45:00|1137.45|1134.95|1137.69|1135.19|1137.93|1135.43|1136.53|1134.03|0
1651852200000|2022-05-06 15:50:00|1137.66|1135.16|1136.46|1133.96|1139.26|1136.76|1136.39|1133.89|0
1651852500000|2022-05-06 15:55:00|1136.44|1133.94|1135.94|1133.44|1137.36|1134.86|1135.39|1132.89|0
1651852800000|2022-05-06 16:00:00|1135.93|1133.43|1138.87|1136.37|1138.94|1136.44|1135.25|1132.75|0
1651853100000|2022-05-06 16:05:00|1138.82|1136.32|1139.28|1136.78|1141.41|1138.91|1138.71|1136.21|0
1651853400000|2022-05-06 16:10:00|1139.29|1136.79|1136.48|1133.98|1139.29|1136.79|1136.02|1133.52|0
1651853700000|2022-05-06 16:15:00|1136.5|1134|1136.31|1133.81|1138.28|1135.78|1135.89|1133.39|0
1651854000000|2022-05-06 16:20:00|1136.33|1133.83|1139.35|1136.85|1140.29|1137.79|1136.25|1133.75|0
1651854300000|2022-05-06 16:25:00|1139.36|1136.86|1140.03|1137.53|1140.44|1137.94|1138.8|1136.3|0
1651854600000|2022-05-06 16:30:00|1140.04|1137.54|1141.23|1138.73|1141.28|1138.78|1138.74|1136.24|0
1651854900000|2022-05-06 16:35:00|1141.25|1138.75|1140.35|1137.85|1141.95|1139.45|1138.73|1136.23|0
1651855200000|2022-05-06 16:40:00|1140.36|1137.86|1140.77|1138.27|1141.17|1138.67|1139.57|1137.07|0
1651855500000|2022-05-06 16:45:00|1140.92|1138.42|1140.66|1138.16|1141.71|1139.21|1140.62|1138.12|0
1651855800000|2022-05-06 16:50:00|1140.69|1138.19|1141.67|1139.17|1142.33|1139.83|1139.2|1136.7|0
1651856100000|2022-05-06 16:55:00|1141.68|1139.18|1143.53|1141.03|1143.81|1141.31|1141.41|1138.91|0
1651856400000|2022-05-06 17:00:00|1143.6|1141.1|1144.56|1142.06|1144.64|1142.14|1142.81|1140.31|0
1651856700000|2022-05-06 17:05:00|1144.58|1142.08|1142.85|1140.35|1144.58|1142.08|1142.17|1139.67|0
1651857000000|2022-05-06 17:10:00|1142.83|1140.33|1141.97|1139.47|1143.33|1140.83|1141.78|1139.28|0
1651857300000|2022-05-06 17:15:00|1141.98|1139.48|1139.79|1137.29|1142.48|1139.98|1139.54|1137.04|0
1651857600000|2022-05-06 17:20:00|1139.76|1137.26|1140.66|1138.16|1142.09|1139.59|1139.28|1136.78|0
1651857900000|2022-05-06 17:25:00|1140.64|1138.14|1141.25|1138.75|1142|1139.5|1139.88|1137.38|0
1651858200000|2022-05-06 17:30:00|1141.21|1138.71|1142.15|1139.65|1142.35|1139.85|1140.97|1138.47|0
1651858500000|2022-05-06 17:35:00|1142.08|1139.58|1140.09|1137.59|1142.92|1140.42|1139.37|1136.87|0
1651858800000|2022-05-06 17:40:00|1140.08|1137.58|1140.64|1138.14|1141.63|1139.13|1139.13|1136.63|0
1651859100000|2022-05-06 17:45:00|1140.62|1138.12|1140.23|1137.73|1141.58|1139.08|1139.3|1136.8|0
1651859400000|2022-05-06 17:50:00|1140.25|1137.75|1138.15|1135.65|1140.53|1138.03|1137.71|1135.21|0
1651859700000|2022-05-06 17:55:00|1138.13|1135.63|1138.19|1135.69|1138.45|1135.95|1137.49|1134.99|0
1651860000000|2022-05-06 18:00:00|1138.15|1135.65|1137.69|1135.19|1139.07|1136.57|1137.41|1134.91|0
1651860300000|2022-05-06 18:05:00|1137.66|1135.16|1134.86|1132.36|1137.66|1135.16|1134.85|1132.35|0
1651860600000|2022-05-06 18:10:00|1134.88|1132.38|1136.23|1133.73|1136.93|1134.43|1134.84|1132.34|0
1651860900000|2022-05-06 18:15:00|1136.24|1133.74|1136.16|1133.66|1137.51|1135.01|1135.96|1133.46|0
1651861200000|2022-05-06 18:20:00|1136.09|1133.59|1135.69|1133.19|1136.85|1134.35|1135.3|1132.8|0
1651861500000|2022-05-06 18:25:00|1135.65|1133.15|1135.25|1132.75|1136.08|1133.58|1134.51|1132.01|0
1651861800000|2022-05-06 18:30:00|1135.21|1132.71|1134.49|1131.99|1135.88|1133.38|1133.96|1131.46|0
1651862100000|2022-05-06 18:35:00|1134.5|1132|1134.61|1132.11|1135.23|1132.73|1133.91|1131.41|0
1651862400000|2022-05-06 18:40:00|1134.55|1132.05|1134.29|1131.79|1135.67|1133.17|1134.26|1131.76|0
1651862700000|2022-05-06 18:45:00|1134.27|1131.77|1136.24|1133.74|1136.52|1134.02|1134|1131.5|0
1651863000000|2022-05-06 18:50:00|1136.26|1133.76|1137.82|1135.32|1137.94|1135.44|1136.17|1133.67|0
1651863300000|2022-05-06 18:55:00|1137.79|1135.29|1135.67|1133.17|1138.38|1135.88|1135.64|1133.14|0
1651863600000|2022-05-06 19:00:00|1135.64|1133.14|1136.26|1133.76|1136.36|1133.86|1134.84|1132.34|0
1651863900000|2022-05-06 19:05:00|1136.23|1133.73|1134.79|1132.29|1136.61|1134.11|1134.09|1131.59|0
1651864200000|2022-05-06 19:10:00|1134.8|1132.3|1134.81|1132.31|1135.93|1133.43|1134.59|1132.09|0
1651864500000|2022-05-06 19:15:00|1134.83|1132.33|1135.69|1133.19|1135.69|1133.19|1134.02|1131.52|0
1651864800000|2022-05-06 19:20:00|1135.71|1133.21|1134.11|1131.61|1135.71|1133.21|1133.86|1131.36|0
1651865100000|2022-05-06 19:25:00|1134.12|1131.62|1135.6|1133.1|1135.99|1133.49|1133.65|1131.15|0
1651865400000|2022-05-06 19:30:00|1135.53|1133.03|1136.87|1134.37|1137.37|1134.87|1135.27|1132.77|0
1651865700000|2022-05-06 19:35:00|1136.83|1134.33|1140.35|1137.85|1140.65|1138.15|1136.83|1134.33|0
1651866000000|2022-05-06 19:40:00|1140.39|1137.89|1139.08|1136.58|1140.85|1138.35|1138.88|1136.38|0
1651866300000|2022-05-06 19:45:00|1139.12|1136.62|1140.71|1138.21|1141.6|1139.1|1138.44|1135.94|0
1651866600000|2022-05-06 19:50:00|1140.64|1138.14|1139.49|1136.99|1142.22|1139.72|1139.42|1136.92|0
1651866900000|2022-05-06 19:55:00|1139.42|1136.92|1138.98|1136.48|1140.43|1137.93|1138.64|1136.14|0
1651867200000|2022-05-06 20:00:00|1138.9|1136.4|1136.36|1133.86|1138.9|1136.4|1136.29|1133.79|0
1651867500000|2022-05-06 20:05:00|1136.35|1133.85|1136.75|1134.25|1137.18|1134.68|1135.96|1133.46|0
1651867800000|2022-05-06 20:10:00|1136.74|1134.24|1135.68|1133.18|1136.85|1134.35|1135.53|1133.03|0
1651868100000|2022-05-06 20:15:00|1135.67|1133.17|1136.47|1133.97|1136.52|1134.02|1135.25|1132.75|0
1651868400000|2022-05-06 20:20:00|1136.48|1133.98|1135.81|1133.31|1136.69|1134.19|1135.81|1133.31|0
1651868700000|2022-05-06 20:25:00|1135.83|1133.33|1136.36|1133.86|1136.49|1133.99|1135.81|1133.31|0
1651869000000|2022-05-06 20:30:00|1136.34|1133.84|1136.24|1133.74|1136.42|1133.92|1136.04|1133.54|0
1651869300000|2022-05-06 20:35:00|1136.27|1133.77|1136.62|1134.12|1136.75|1134.25|1136.21|1133.71|0
1651869600000|2022-05-06 20:40:00|1136.61|1134.11|1136.44|1133.94|1136.8|1134.3|1136.32|1133.82|0
1651869900000|2022-05-06 20:45:00|1136.46|1133.96|1137.46|1134.96|1137.58|1135.08|1136.36|1133.86|0
1651870200000|2022-05-06 20:50:00|1137.47|1134.97|1137.79|1135.29|1137.79|1135.29|1136.97|1134.47|0
1651870500000|2022-05-06 20:55:00|1137.78|1135.28|1136.95|1134.45|1137.79|1135.29|1136.88|1134.38|0
1651870800000|2022-05-06 21:00:00|1137.25|1134.75|1137.25|1134.75|1137.25|1134.75|1137.25|1134.75|0
1652047200000|2022-05-08 22:00:00|1139.55|1137.05|1136.74|1134.24|1139.55|1137.05|1135.49|1132.99|0
1652047500000|2022-05-08 22:05:00|1136.73|1134.23|1136.89|1134.39|1137.04|1134.54|1135.43|1132.93|0
1652047800000|2022-05-08 22:10:00|1136.9|1134.4|1136.38|1133.88|1137.29|1134.79|1136.2|1133.7|0
1652048100000|2022-05-08 22:15:00|1136.37|1133.87|1137.19|1134.69|1138.13|1135.63|1136.35|1133.85|0
1652048400000|2022-05-08 22:20:00|1137.18|1134.68|1138|1135.5|1138.18|1135.68|1137|1134.5|0
1652048700000|2022-05-08 22:25:00|1137.99|1135.49|1137.9|1135.4|1138.33|1135.83|1137.79|1135.29|0
1652049000000|2022-05-08 22:30:00|1137.91|1135.41|1138.4|1135.9|1138.56|1136.06|1137.39|1134.89|0
1652049300000|2022-05-08 22:35:00|1138.36|1135.86|1138.87|1136.37|1138.94|1136.44|1138.28|1135.78|0
1652049600000|2022-05-08 22:40:00|1138.89|1136.39|1138.15|1135.65|1138.94|1136.44|1137.95|1135.45|0
1652049900000|2022-05-08 22:45:00|1138.16|1135.66|1138.4|1135.9|1138.68|1136.18|1137.92|1135.42|0
1652050200000|2022-05-08 22:50:00|1138.41|1135.91|1138.79|1136.29|1139.22|1136.72|1138.41|1135.91|0
1652050500000|2022-05-08 22:55:00|1138.8|1136.3|1138.4|1135.9|1138.97|1136.47|1138.28|1135.78|0
1652050800000|2022-05-08 23:00:00|1138.36|1135.86|1137.84|1135.34|1138.74|1136.24|1137.59|1135.09|0
1652051100000|2022-05-08 23:05:00|1137.85|1135.35|1137.64|1135.14|1138.03|1135.53|1136.78|1134.28|0
1652051400000|2022-05-08 23:10:00|1137.62|1135.12|1137.79|1135.29|1137.79|1135.29|1137.08|1134.58|0
1652051700000|2022-05-08 23:15:00|1137.75|1135.25|1138|1135.5|1138.18|1135.68|1137.34|1134.84|0
1652052000000|2022-05-08 23:20:00|1137.97|1135.47|1137.67|1135.17|1137.97|1135.47|1137.47|1134.97|0
1652052300000|2022-05-08 23:25:00|1137.66|1135.16|1136.29|1133.79|1137.75|1135.25|1136.22|1133.72|0
1652052600000|2022-05-08 23:30:00|1136.3|1133.8|1135.35|1132.85|1136.62|1134.12|1135.32|1132.82|0
1652052900000|2022-05-08 23:35:00|1135.34|1132.84|1135.53|1133.03|1135.88|1133.38|1135.3|1132.8|0
1652053200000|2022-05-08 23:40:00|1135.52|1133.02|1136.15|1133.65|1136.3|1133.8|1134.84|1132.34|0
1652053500000|2022-05-08 23:45:00|1136.17|1133.67|1135.19|1132.69|1136.71|1134.21|1134.97|1132.47|0
1652053800000|2022-05-08 23:50:00|1135.18|1132.68|1135.03|1132.53|1135.44|1132.94|1134.19|1131.69|0
1652054100000|2022-05-08 23:55:00|1135|1132.5|1135.2|1132.7|1135.53|1133.03|1134.44|1131.94|0
1652054400000|2022-05-09 00:00:00|1135.19|1132.69|1134.36|1131.86|1135.81|1133.31|1133.8|1131.3|0
1652054700000|2022-05-09 00:05:00|1134.37|1131.87|1134.41|1131.91|1134.51|1132.01|1134.13|1131.63|0
1652055000000|2022-05-09 00:10:00|1134.38|1131.88|1135.19|1132.69|1135.3|1132.8|1134.31|1131.81|0
1652055300000|2022-05-09 00:15:00|1135.21|1132.71|1133.01|1130.51|1135.47|1132.97|1132.22|1129.72|0
1652055600000|2022-05-09 00:20:00|1133.02|1130.52|1133.15|1130.65|1133.7|1131.2|1132.89|1130.39|0
1652055900000|2022-05-09 00:25:00|1133.14|1130.64|1132.51|1130.01|1133.38|1130.88|1132.51|1130.01|0
1652056200000|2022-05-09 00:30:00|1132.56|1130.06|1131.99|1129.49|1132.73|1130.23|1131.99|1129.49|0
1652056500000|2022-05-09 00:35:00|1132.05|1129.55|1131.52|1129.02|1132.21|1129.71|1131.51|1129.01|0
1652056800000|2022-05-09 00:40:00|1131.53|1129.03|1131.52|1129.02|1132.04|1129.54|1131.51|1129.01|0
1652057100000|2022-05-09 00:45:00|1131.53|1129.03|1131.04|1128.54|1131.77|1129.27|1130.81|1128.31|0
1652057400000|2022-05-09 00:50:00|1131.05|1128.55|1130.55|1128.05|1131.05|1128.55|1130.33|1127.83|0
1652057700000|2022-05-09 00:55:00|1130.56|1128.06|1130.51|1128.01|1130.79|1128.29|1130.06|1127.56|0
1652058000000|2022-05-09 01:00:00|1130.52|1128.02|1129.46|1126.96|1130.69|1128.19|1128.98|1126.48|0
1652058300000|2022-05-09 01:05:00|1129.45|1126.95|1129.9|1127.4|1130.42|1127.92|1129.45|1126.95|0
1652058600000|2022-05-09 01:10:00|1129.91|1127.41|1129.36|1126.86|1130.41|1127.91|1128.86|1126.36|0
1652058900000|2022-05-09 01:15:00|1129.37|1126.87|1131.04|1128.54|1131.27|1128.77|1129.37|1126.87|0
1652059200000|2022-05-09 01:20:00|1131.1|1128.6|1131.47|1128.97|1131.7|1129.2|1131.01|1128.51|0
1652059500000|2022-05-09 01:25:00|1131.46|1128.96|1130.79|1128.29|1131.71|1129.21|1130.72|1128.22|0
1652059800000|2022-05-09 01:30:00|1130.87|1128.37|1132.04|1129.54|1132.06|1129.56|1130.52|1128.02|0
1652060100000|2022-05-09 01:35:00|1132.02|1129.52|1131.04|1128.54|1132.04|1129.54|1130.8|1128.3|0
1652060400000|2022-05-09 01:40:00|1131.03|1128.53|1131.54|1129.04|1131.79|1129.29|1131.03|1128.53|0
1652060700000|2022-05-09 01:45:00|1131.56|1129.06|1131.33|1128.83|1132.28|1129.78|1131.09|1128.59|0
1652061000000|2022-05-09 01:50:00|1131.36|1128.86|1131.81|1129.31|1132.51|1130.01|1131.33|1128.83|0
1652061300000|2022-05-09 01:55:00|1131.82|1129.32|1131.57|1129.07|1132.05|1129.55|1131.33|1128.83|0
1652061600000|2022-05-09 02:00:00|1131.58|1129.08|1130.83|1128.33|1131.61|1129.11|1130.83|1128.33|0
1652061900000|2022-05-09 02:05:00|1130.81|1128.31|1131.31|1128.81|1131.79|1129.29|1130.81|1128.31|0
1652062200000|2022-05-09 02:10:00|1131.3|1128.8|1131.29|1128.79|1131.32|1128.82|1130.81|1128.31|0
1652062500000|2022-05-09 02:15:00|1131.3|1128.8|1131.1|1128.6|1131.31|1128.81|1130.83|1128.33|0
1652062800000|2022-05-09 02:20:00|1131.09|1128.59|1130.41|1127.91|1131.09|1128.59|1130.39|1127.89|0
1652063100000|2022-05-09 02:25:00|1130.42|1127.92|1130.62|1128.12|1130.86|1128.36|1130.14|1127.64|0
1652063400000|2022-05-09 02:30:00|1130.61|1128.11|1130.62|1128.12|1130.84|1128.34|1130.36|1127.86|0
1652063700000|2022-05-09 02:35:00|1130.63|1128.13|1130.41|1127.91|1130.63|1128.13|1129.94|1127.44|0
1652064000000|2022-05-09 02:40:00|1130.4|1127.9|1130.61|1128.11|1130.86|1128.36|1130.38|1127.88|0
1652064300000|2022-05-09 02:45:00|1130.55|1128.05|1130.62|1128.12|1130.96|1128.46|1130.38|1127.88|0
1652064600000|2022-05-09 02:50:00|1130.63|1128.13|1131.06|1128.56|1131.07|1128.57|1130.62|1128.12|0
1652064900000|2022-05-09 02:55:00|1131.07|1128.57|1132.24|1129.74|1132.25|1129.75|1131.07|1128.57|0
1652065200000|2022-05-09 03:00:00|1132.25|1129.75|1132.28|1129.78|1132.28|1129.78|1132.02|1129.52|0
1652065500000|2022-05-09 03:05:00|1132.29|1129.79|1133.24|1130.74|1133.78|1131.28|1132.28|1129.78|0
1652065800000|2022-05-09 03:10:00|1133.23|1130.73|1132.78|1130.28|1133.49|1130.99|1132.77|1130.27|0
1652066100000|2022-05-09 03:15:00|1132.77|1130.27|1133.04|1130.54|1133.29|1130.79|1132.77|1130.27|0
1652066400000|2022-05-09 03:20:00|1133.05|1130.55|1133.33|1130.83|1133.56|1131.06|1133.04|1130.54|0
1652066700000|2022-05-09 03:25:00|1133.32|1130.82|1133.3|1130.8|1133.8|1131.3|1133.3|1130.8|0
1652067000000|2022-05-09 03:30:00|1133.31|1130.81|1133.34|1130.84|1133.83|1131.33|1133.11|1130.61|0
1652067300000|2022-05-09 03:35:00|1133.33|1130.83|1133.55|1131.05|1133.57|1131.07|1133.3|1130.8|0
1652067600000|2022-05-09 03:40:00|1133.56|1131.06|1133.31|1130.81|1134.01|1131.51|1133.07|1130.57|0
1652067900000|2022-05-09 03:45:00|1133.3|1130.8|1133.06|1130.56|1133.32|1130.82|1132.96|1130.46|0
1652068200000|2022-05-09 03:50:00|1133.07|1130.57|1133.33|1130.83|1133.59|1131.09|1133.06|1130.56|0
1652068500000|2022-05-09 03:55:00|1133.34|1130.84|1133.35|1130.85|1133.36|1130.86|1133.09|1130.59|0
1652068800000|2022-05-09 04:00:00|1133.36|1130.86|1132.87|1130.37|1133.56|1131.06|1132.87|1130.37|0
1652069100000|2022-05-09 04:05:00|1132.88|1130.38|1133.12|1130.62|1133.37|1130.87|1132.88|1130.38|0
1652069400000|2022-05-09 04:10:00|1133.15|1130.65|1133.1|1130.6|1133.23|1130.73|1132.87|1130.37|0
1652069700000|2022-05-09 04:15:00|1133.09|1130.59|1133.11|1130.61|1133.11|1130.61|1132.85|1130.35|0
1652070000000|2022-05-09 04:20:00|1133.12|1130.62|1132.64|1130.14|1133.12|1130.62|1132.62|1130.12|0
1652070300000|2022-05-09 04:25:00|1132.63|1130.13|1132.65|1130.15|1132.87|1130.37|1132.63|1130.13|0
1652070600000|2022-05-09 04:30:00|1132.64|1130.14|1132.63|1130.13|1132.64|1130.14|1132.39|1129.89|0
1652070900000|2022-05-09 04:35:00|1132.62|1130.12|1132.19|1129.69|1132.64|1130.14|1132.18|1129.68|0
1652071200000|2022-05-09 04:40:00|1132.18|1129.68|1132.63|1130.13|1132.63|1130.13|1132.18|1129.68|0
1652071500000|2022-05-09 04:45:00|1132.62|1130.12|1132.96|1130.46|1133.09|1130.59|1132.62|1130.12|0
1652071800000|2022-05-09 04:50:00|1132.93|1130.43|1132.84|1130.34|1133.08|1130.58|1132.63|1130.13|0
1652072100000|2022-05-09 04:55:00|1132.85|1130.35|1132.36|1129.86|1132.85|1130.35|1132.34|1129.84|0
1652072400000|2022-05-09 05:00:00|1132.39|1129.89|1131.91|1129.41|1132.59|1130.09|1131.89|1129.39|0
1652072700000|2022-05-09 05:05:00|1131.9|1129.4|1132.9|1130.4|1133.14|1130.64|1131.66|1129.16|0
1652073000000|2022-05-09 05:10:00|1132.89|1130.39|1132.18|1129.68|1132.9|1130.4|1131.66|1129.16|0
1652073300000|2022-05-09 05:15:00|1132.17|1129.67|1131.46|1128.96|1132.18|1129.68|1131.22|1128.72|0
1652073600000|2022-05-09 05:20:00|1131.47|1128.97|1131.7|1129.2|1131.94|1129.44|1131.45|1128.95|0
1652073900000|2022-05-09 05:25:00|1131.68|1129.18|1131.68|1129.18|1131.91|1129.41|1131.44|1128.94|0
1652074200000|2022-05-09 05:30:00|1131.67|1129.17|1131.46|1128.96|1132.3|1129.8|1131.45|1128.95|0
1652074500000|2022-05-09 05:35:00|1131.68|1129.18|1131.92|1129.42|1132.41|1129.91|1130.98|1128.48|0
1652074800000|2022-05-09 05:40:00|1131.91|1129.41|1131.25|1128.75|1131.91|1129.41|1131|1128.5|0
1652075100000|2022-05-09 05:45:00|1131.26|1128.76|1130.79|1128.29|1131.48|1128.98|1130.56|1128.06|0
1652075400000|2022-05-09 05:50:00|1130.78|1128.28|1131.92|1129.42|1132.03|1129.53|1130.77|1128.27|0
1652075700000|2022-05-09 05:55:00|1131.91|1129.41|1130.93|1128.43|1131.92|1129.42|1130.93|1128.43|0
1652076000000|2022-05-09 06:00:00|1130.99|1128.49|1133.59|1131.09|1134.06|1131.56|1130.93|1128.43|0
1652076300000|2022-05-09 06:05:00|1133.6|1131.1|1133.38|1130.88|1134.07|1131.57|1132.25|1129.75|0
1652076600000|2022-05-09 06:10:00|1133.35|1130.85|1134.54|1132.04|1135.21|1132.71|1133.27|1130.77|0
1652076900000|2022-05-09 06:15:00|1134.56|1132.06|1134.85|1132.35|1135.09|1132.59|1134.16|1131.66|0
1652077200000|2022-05-09 06:20:00|1134.83|1132.33|1134.58|1132.08|1135.31|1132.81|1134.37|1131.87|0
1652077500000|2022-05-09 06:25:00|1134.59|1132.09|1135.27|1132.77|1135.28|1132.78|1134.58|1132.08|0
1652077800000|2022-05-09 06:30:00|1135.28|1132.78|1135.54|1133.04|1135.98|1133.48|1134.83|1132.33|0
1652078100000|2022-05-09 06:35:00|1135.55|1133.05|1135.79|1133.29|1136.01|1133.51|1135.18|1132.68|0
1652078400000|2022-05-09 06:40:00|1135.82|1133.32|1136.18|1133.68|1136.18|1133.68|1135.41|1132.91|0
1652078700000|2022-05-09 06:45:00|1136.19|1133.69|1135.72|1133.22|1136.86|1134.36|1135.68|1133.18|0
1652079000000|2022-05-09 06:50:00|1135.78|1133.28|1136.58|1134.08|1137.05|1134.55|1135.7|1133.2|0
1652079300000|2022-05-09 06:55:00|1136.64|1134.14|1134.82|1132.32|1136.82|1134.32|1134.81|1132.31|0
1652079600000|2022-05-09 07:00:00|1133.05|1130.55|1127.59|1127.09|1133.71|1131.21|1126.89|1126.39|35
1652079900000|2022-05-09 07:05:00|1127.64|1127.14|1133.04|1132.54|1133.09|1132.59|1127.64|1127.14|0
1652080200000|2022-05-09 07:10:00|1133.09|1132.59|1129.89|1129.39|1134.09|1133.59|1129.64|1129.14|24
1652080500000|2022-05-09 07:15:00|1129.94|1129.44|1128.44|1127.94|1130.24|1129.74|1128.09|1127.59|34
1652080800000|2022-05-09 07:20:00|1128.39|1127.89|1126.99|1126.49|1128.44|1127.94|1126.14|1125.64|11
1652081100000|2022-05-09 07:25:00|1127.04|1126.54|1126.39|1125.89|1127.29|1126.79|1124.74|1124.24|41
1652081400000|2022-05-09 07:30:00|1126.54|1126.04|1128.14|1127.64|1129.04|1128.54|1126.04|1125.54|4
1652081700000|2022-05-09 07:35:00|1128.04|1127.54|1126.74|1126.24|1128.34|1127.84|1126.64|1126.14|1
1652082000000|2022-05-09 07:40:00|1126.79|1126.29|1124.94|1124.44|1127.09|1126.59|1124.59|1124.09|16
1652082300000|2022-05-09 07:45:00|1124.89|1124.39|1124.59|1124.09|1126.09|1125.59|1123.29|1122.79|34
1652082600000|2022-05-09 07:50:00|1124.55|1124.05|1123.7|1123.2|1124.85|1124.35|1123.5|1123|0
1652082900000|2022-05-09 07:55:00|1123.65|1123.15|1123.45|1122.95|1124.1|1123.6|1122.7|1122.2|11
1652083200000|2022-05-09 08:00:00|1123.35|1122.85|1124.7|1124.2|1124.8|1124.3|1123|1122.5|4
1652083500000|2022-05-09 08:05:00|1124.75|1124.25|1123.2|1122.7|1125|1124.5|1122.7|1122.2|0
1652083800000|2022-05-09 08:10:00|1123.25|1122.75|1123.6|1123.1|1124.55|1124.05|1122.85|1122.35|0
1652084100000|2022-05-09 08:15:00|1123.55|1123.05|1122.65|1122.15|1123.9|1123.4|1122.3|1121.8|1
1652084400000|2022-05-09 08:20:00|1122.75|1122.25|1122.8|1122.3|1123.6|1123.1|1122.45|1121.95|0
1652084700000|2022-05-09 08:25:00|1122.85|1122.35|1121.45|1120.95|1123.7|1123.2|1121.4|1120.9|2
1652085000000|2022-05-09 08:30:00|1121.35|1120.85|1118.75|1118.25|1121.75|1121.25|1118.75|1118.25|0
1652085300000|2022-05-09 08:35:00|1118.65|1118.15|1118.25|1117.75|1119.2|1118.7|1117.2|1116.7|76
1652085600000|2022-05-09 08:40:00|1118.2|1117.7|1121.75|1121.25|1121.75|1121.25|1118.15|1117.65|10
1652085900000|2022-05-09 08:45:00|1121.8|1121.3|1122.65|1122.15|1122.7|1122.2|1121.65|1121.15|2
1652086200000|2022-05-09 08:50:00|1122.6|1122.1|1122.85|1122.35|1123.35|1122.85|1121.95|1121.45|0
1652086500000|2022-05-09 08:55:00|1122.9|1122.4|1121.5|1121|1122.95|1122.45|1121.1|1120.6|5
1652086800000|2022-05-09 09:00:00|1121.55|1121.05|1122.95|1122.45|1123.1|1122.6|1121.55|1121.05|3
1652087100000|2022-05-09 09:05:00|1123|1122.5|1124.75|1124.25|1124.8|1124.3|1123|1122.5|0
1652087400000|2022-05-09 09:10:00|1124.85|1124.35|1128.05|1127.55|1128.05|1127.55|1124.85|1124.35|1
1652087700000|2022-05-09 09:15:00|1128.1|1127.6|1126.9|1126.4|1128.25|1127.75|1126.45|1125.95|23
1652088000000|2022-05-09 09:20:00|1126.85|1126.35|1126.45|1125.95|1127.65|1127.15|1126.45|1125.95|14
1652088300000|2022-05-09 09:25:00|1126.4|1125.9|1124.2|1123.7|1126.9|1126.4|1124.2|1123.7|121
1652088600000|2022-05-09 09:30:00|1124.25|1123.75|1123.2|1122.7|1125.05|1124.55|1123.15|1122.65|5
1652088900000|2022-05-09 09:35:00|1123.25|1122.75|1122.45|1121.95|1123.5|1123|1122|1121.5|1
1652089200000|2022-05-09 09:40:00|1122.5|1122|1123.5|1123|1123.5|1123|1122.35|1121.85|0
1652089500000|2022-05-09 09:45:00|1123.45|1122.95|1123.35|1122.85|1123.5|1123|1122.75|1122.25|0
1652089800000|2022-05-09 09:50:00|1123.3|1122.8|1122.95|1122.45|1123.9|1123.4|1122.65|1122.15|0
1652090100000|2022-05-09 09:55:00|1123|1122.5|1120|1119.5|1123.3|1122.8|1119.7|1119.2|1
1652090400000|2022-05-09 10:00:00|1119.85|1119.35|1121.15|1120.65|1121.4|1120.9|1119.85|1119.35|0
1652090700000|2022-05-09 10:05:00|1121.1|1120.6|1120.25|1119.75|1121.1|1120.6|1119.5|1119|0
1652091000000|2022-05-09 10:10:00|1120.3|1119.8|1121.1|1120.6|1121.55|1121.05|1120.3|1119.8|6
1652091300000|2022-05-09 10:15:00|1121.05|1120.55|1122|1121.5|1122.75|1122.25|1120.95|1120.45|20
1652091600000|2022-05-09 10:20:00|1121.95|1121.45|1119.85|1119.35|1122|1121.5|1119.85|1119.35|10
1652091900000|2022-05-09 10:25:00|1119.9|1119.4|1120.5|1120|1120.95|1120.45|1119.85|1119.35|2
1652092200000|2022-05-09 10:30:00|1120.45|1119.95|1119.6|1119.1|1120.75|1120.25|1119.6|1119.1|10
1652092500000|2022-05-09 10:35:00|1119.8|1119.3|1119.95|1119.45|1120.6|1120.1|1119.8|1119.3|1
1652092800000|2022-05-09 10:40:00|1120|1119.5|1118.75|1118.25|1120.25|1119.75|1118.7|1118.2|0
1652093100000|2022-05-09 10:45:00|1118.7|1118.2|1118.5|1118|1118.7|1118.2|1117.4|1116.9|17
1652093400000|2022-05-09 10:50:00|1118.45|1117.95|1118.8|1118.3|1118.8|1118.3|1118.4|1117.9|0
1652093700000|2022-05-09 10:55:00|1118.75|1118.25|1116.7|1116.2|1118.8|1118.3|1116.7|1116.2|0
1652094000000|2022-05-09 11:00:00|1116.75|1116.25|1118.1|1117.6|1118.15|1117.65|1116.45|1115.95|1
1652094300000|2022-05-09 11:05:00|1118.05|1117.55|1117.5|1117|1118.6|1118.1|1117.5|1117|4
1652094600000|2022-05-09 11:10:00|1117.45|1116.95|1117.2|1116.7|1117.55|1117.05|1117.05|1116.55|0
1652094900000|2022-05-09 11:15:00|1117.25|1116.75|1116.9|1116.4|1117.4|1116.9|1116.4|1115.9|10
1652095200000|2022-05-09 11:20:00|1116.85|1116.35|1116.75|1116.25|1116.85|1116.35|1115.8|1115.3|1
1652095500000|2022-05-09 11:25:00|1116.8|1116.3|1117.15|1116.65|1117.45|1116.95|1116.8|1116.3|0
1652095800000|2022-05-09 11:30:00|1117.05|1116.55|1116.5|1116|1117.05|1116.55|1116.2|1115.7|0
1652096100000|2022-05-09 11:35:00|1116.45|1115.95|1115.15|1114.65|1116.45|1115.95|1115.05|1114.55|1
1652096400000|2022-05-09 11:40:00|1115.26|1114.76|1112.91|1112.41|1115.61|1115.11|1112.51|1112.01|37
1652096700000|2022-05-09 11:45:00|1112.86|1112.36|1112.41|1111.91|1113.06|1112.56|1112.21|1111.71|14
1652097000000|2022-05-09 11:50:00|1112.26|1111.76|1113.26|1112.76|1113.46|1112.96|1112.16|1111.66|96
1652097300000|2022-05-09 11:55:00|1113.31|1112.81|1114.41|1113.91|1114.56|1114.06|1113.11|1112.61|27
1652097600000|2022-05-09 12:00:00|1114.36|1113.86|1113.51|1113.01|1114.51|1114.01|1112.86|1112.36|0
1652097900000|2022-05-09 12:05:00|1113.56|1113.06|1113.86|1113.36|1114.36|1113.86|1113.36|1112.86|0
1652098200000|2022-05-09 12:10:00|1113.81|1113.31|1113.26|1112.76|1113.86|1113.36|1112.86|1112.36|0
1652098500000|2022-05-09 12:15:00|1113.31|1112.81|1113.11|1112.61|1114.16|1113.66|1113.11|1112.61|41
1652098800000|2022-05-09 12:20:00|1113.06|1112.56|1112.66|1112.16|1113.06|1112.56|1112.56|1112.06|120
1652099100000|2022-05-09 12:25:00|1112.61|1112.11|1112.36|1111.86|1113.41|1112.91|1112.36|1111.86|0
1652099400000|2022-05-09 12:30:00|1112.41|1111.91|1112.16|1111.66|1112.56|1112.06|1111.01|1110.51|30
1652099700000|2022-05-09 12:35:00|1112.01|1111.51|1112.51|1112.01|1113.01|1112.51|1111.91|1111.41|2
1652100000000|2022-05-09 12:40:00|1112.46|1111.96|1112.16|1111.66|1113.21|1112.71|1111.46|1110.96|4
1652100300000|2022-05-09 12:45:00|1112.26|1111.76|1112.06|1111.56|1112.56|1112.06|1111.76|1111.26|220
1652100600000|2022-05-09 12:50:00|1112.11|1111.61|1113.31|1112.81|1113.31|1112.81|1112.06|1111.56|0
1652100900000|2022-05-09 12:55:00|1113.26|1112.76|1111.26|1110.76|1113.51|1113.01|1111.26|1110.76|1
1652101200000|2022-05-09 13:00:00|1111.21|1110.71|1110.36|1109.86|1111.41|1110.91|1110.26|1109.76|20
1652101500000|2022-05-09 13:05:00|1110.46|1109.96|1111.66|1111.16|1111.66|1111.16|1110.21|1109.71|15
1652101800000|2022-05-09 13:10:00|1111.61|1111.11|1113.01|1112.51|1113.46|1112.96|1111.31|1110.81|0
1652102100000|2022-05-09 13:15:00|1113.06|1112.56|1112.51|1112.01|1113.66|1113.16|1111.96|1111.46|1
1652102400000|2022-05-09 13:20:00|1112.56|1112.06|1110.96|1110.46|1112.81|1112.31|1110.56|1110.06|11
1652102700000|2022-05-09 13:25:00|1111.01|1110.51|1109.26|1108.76|1111.51|1111.01|1109.26|1108.76|0
1652103000000|2022-05-09 13:30:00|1109.31|1108.81|1108.96|1108.46|1112.81|1112.31|1108.36|1107.86|10
1652103300000|2022-05-09 13:35:00|1109.01|1108.51|1108.16|1107.66|1109.31|1108.81|1106.06|1105.56|14
1652103600000|2022-05-09 13:40:00|1108.01|1107.51|1107.66|1107.16|1108.56|1108.06|1106.86|1106.36|0
1652103900000|2022-05-09 13:45:00|1107.76|1107.26|1104.91|1104.41|1107.91|1107.41|1103.16|1102.66|0
1652104200000|2022-05-09 13:50:00|1104.86|1104.36|1107.41|1106.91|1107.66|1107.16|1104.36|1103.86|0
1652104500000|2022-05-09 13:55:00|1107.31|1106.81|1105.26|1104.76|1107.36|1106.86|1104.56|1104.06|1
1652104800000|2022-05-09 14:00:00|1105.36|1104.86|1104.66|1104.16|1106.46|1105.96|1103.61|1103.11|21
1652105100000|2022-05-09 14:05:00|1104.81|1104.31|1104.51|1104.01|1105.41|1104.91|1104.21|1103.71|0
1652105400000|2022-05-09 14:10:00|1104.45|1103.95|1104.8|1104.3|1105.25|1104.75|1103.4|1102.9|40
1652105700000|2022-05-09 14:15:00|1104.75|1104.25|1104.65|1104.15|1105.25|1104.75|1104.65|1104.15|1
1652109300000|2022-05-09 15:15:00|1101.06|1098.56|1100.68|1098.18|1101.7|1099.2|1100.41|1097.91|0
1652109600000|2022-05-09 15:20:00|1100.66|1098.16|1099.1|1096.6|1100.69|1098.19|1099.02|1096.52|0
1652109900000|2022-05-09 15:25:00|1099.08|1096.58|1098.05|1095.55|1099.28|1096.78|1097.89|1095.39|0
1652110200000|2022-05-09 15:30:00|1098.02|1095.52|1097.63|1095.13|1098.4|1095.9|1095.7|1093.2|0
1652110500000|2022-05-09 15:35:00|1097.78|1095.28|1100.3|1097.8|1100.3|1097.8|1097.6|1095.1|0
1652110800000|2022-05-09 15:40:00|1100.28|1097.78|1100.36|1097.86|1101.53|1099.03|1099.46|1096.96|0
1652111100000|2022-05-09 15:45:00|1100.34|1097.84|1100.29|1097.79|1101|1098.5|1099.75|1097.25|0
1652111400000|2022-05-09 15:50:00|1100.27|1097.77|1102|1099.5|1102.11|1099.61|1100.27|1097.77|0
1652111700000|2022-05-09 15:55:00|1102.06|1099.56|1101.4|1098.9|1102.4|1099.9|1100.89|1098.39|0
1652112000000|2022-05-09 16:00:00|1101.36|1098.86|1099.64|1097.14|1101.4|1098.9|1099.17|1096.67|0
1652112300000|2022-05-09 16:05:00|1099.66|1097.16|1102.66|1100.16|1103.55|1101.05|1099.57|1097.07|0
1652112600000|2022-05-09 16:10:00|1102.68|1100.18|1104.49|1101.99|1105.07|1102.57|1102.68|1100.18|0
1652112900000|2022-05-09 16:15:00|1104.47|1101.97|1105.09|1102.59|1106.17|1103.67|1104.45|1101.95|0
1652113200000|2022-05-09 16:20:00|1105.07|1102.57|1105.33|1102.83|1106.02|1103.52|1104.14|1101.64|0
1652113500000|2022-05-09 16:25:00|1105.34|1102.84|1104.27|1101.77|1105.86|1103.36|1103.52|1101.02|0
1652113800000|2022-05-09 16:30:00|1104.19|1101.69|1104.7|1102.2|1105.64|1103.14|1103.33|1100.83|0
1652114100000|2022-05-09 16:35:00|1104.67|1102.17|1102.04|1099.54|1104.69|1102.19|1102.04|1099.54|0
1652114400000|2022-05-09 16:40:00|1102.06|1099.56|1101.9|1099.4|1102.86|1100.36|1101.69|1099.19|0
1652114700000|2022-05-09 16:45:00|1101.85|1099.35|1101.58|1099.08|1101.96|1099.46|1101.11|1098.61|0
1652115000000|2022-05-09 16:50:00|1101.56|1099.06|1100.81|1098.31|1101.75|1099.25|1100.58|1098.08|0
1652115300000|2022-05-09 16:55:00|1100.8|1098.3|1100.54|1098.04|1101.51|1099.01|1100.52|1098.02|0
1652115600000|2022-05-09 17:00:00|1100.52|1098.02|1100.09|1097.59|1101.23|1098.73|1100.01|1097.51|0
1652115900000|2022-05-09 17:05:00|1100.08|1097.58|1100.21|1097.71|1100.65|1098.15|1099.75|1097.25|0
1652116200000|2022-05-09 17:10:00|1100.19|1097.69|1099.31|1096.81|1100.19|1097.69|1099.1|1096.6|0
1652116500000|2022-05-09 17:15:00|1099.3|1096.8|1100.52|1098.02|1100.85|1098.35|1099.08|1096.58|0
1652116800000|2022-05-09 17:20:00|1100.51|1098.01|1099.99|1097.49|1100.51|1098.01|1099.48|1096.98|0
1652117100000|2022-05-09 17:25:00|1100.01|1097.51|1101.6|1099.1|1102.06|1099.56|1099.97|1097.47|0
1652117400000|2022-05-09 17:30:00|1101.58|1099.08|1099.67|1097.17|1102.31|1099.81|1099.64|1097.14|0
1652117700000|2022-05-09 17:35:00|1099.64|1097.14|1099.37|1096.87|1099.7|1097.2|1098.73|1096.23|0
1652118000000|2022-05-09 17:40:00|1099.3|1096.8|1101.82|1099.32|1101.93|1099.43|1099.21|1096.71|0
1652118300000|2022-05-09 17:45:00|1101.85|1099.35|1100.86|1098.36|1102.38|1099.88|1100.59|1098.09|0
1652118600000|2022-05-09 17:50:00|1100.87|1098.37|1098.82|1096.32|1101.22|1098.72|1098.26|1095.76|0
1652118900000|2022-05-09 17:55:00|1098.8|1096.3|1100.43|1097.93|1100.83|1098.33|1098.57|1096.07|0
1652119200000|2022-05-09 18:00:00|1100.39|1097.89|1101.05|1098.55|1101.71|1099.21|1100.34|1097.84|0
1652119500000|2022-05-09 18:05:00|1101.03|1098.53|1100.31|1097.81|1101.56|1099.06|1099.75|1097.25|0
1652119800000|2022-05-09 18:10:00|1100.32|1097.82|1100.32|1097.82|1101.43|1098.93|1099.79|1097.29|0
1652120100000|2022-05-09 18:15:00|1100.25|1097.75|1101.91|1099.41|1102.16|1099.66|1100.24|1097.74|0
1652120400000|2022-05-09 18:20:00|1101.89|1099.39|1099.72|1097.22|1101.93|1099.43|1099.43|1096.93|0
1652120700000|2022-05-09 18:25:00|1099.68|1097.18|1099.35|1096.85|1099.94|1097.44|1098.57|1096.07|0
1652121000000|2022-05-09 18:30:00|1099.33|1096.83|1098.97|1096.47|1099.72|1097.22|1098.05|1095.55|0
1652121300000|2022-05-09 18:35:00|1098.99|1096.49|1099.26|1096.76|1100.52|1098.02|1098.71|1096.21|0
1652121600000|2022-05-09 18:40:00|1099.19|1096.69|1099.39|1096.89|1100.14|1097.64|1098.91|1096.41|0
1652121900000|2022-05-09 18:45:00|1099.38|1096.88|1099.46|1096.96|1101.27|1098.77|1099.21|1096.71|0
1652122200000|2022-05-09 18:50:00|1099.44|1096.94|1100.16|1097.66|1100.84|1098.34|1098.38|1095.88|0
1652122500000|2022-05-09 18:55:00|1100.17|1097.67|1101.21|1098.71|1101.93|1099.43|1100.16|1097.66|0
1652122800000|2022-05-09 19:00:00|1101.23|1098.73|1100.94|1098.44|1102.81|1100.31|1100.63|1098.13|0
1652123100000|2022-05-09 19:05:00|1100.92|1098.42|1100.84|1098.34|1102.84|1100.34|1100.45|1097.95|0
1652123400000|2022-05-09 19:10:00|1100.77|1098.27|1102.61|1100.11|1102.86|1100.36|1100.61|1098.11|0
1652123700000|2022-05-09 19:15:00|1102.6|1100.1|1101.22|1098.72|1102.97|1100.47|1100.54|1098.04|0
1652124000000|2022-05-09 19:20:00|1101.21|1098.71|1098.82|1096.32|1101.21|1098.71|1098.73|1096.23|0
1652124300000|2022-05-09 19:25:00|1098.8|1096.3|1098.33|1095.83|1099.33|1096.83|1097.71|1095.21|0
1652124600000|2022-05-09 19:30:00|1098.31|1095.81|1097.86|1095.36|1098.31|1095.81|1096.87|1094.37|0
1652124900000|2022-05-09 19:35:00|1097.85|1095.35|1098.07|1095.57|1098.42|1095.92|1097.07|1094.57|0
1652125200000|2022-05-09 19:40:00|1097.93|1095.43|1096.58|1094.08|1098.11|1095.61|1096.45|1093.95|0
1652125500000|2022-05-09 19:45:00|1096.6|1094.1|1094.97|1092.47|1097.07|1094.57|1094.59|1092.09|0
1652125800000|2022-05-09 19:50:00|1095.01|1092.51|1094.71|1092.21|1095.04|1092.54|1093.42|1090.92|0
1652126100000|2022-05-09 19:55:00|1094.72|1092.22|1096.41|1093.91|1097.34|1094.84|1094.72|1092.22|0
1652126400000|2022-05-09 20:00:00|1096.64|1094.14|1098.27|1095.77|1098.65|1096.15|1096.34|1093.84|0
1652126700000|2022-05-09 20:05:00|1098.28|1095.78|1098.33|1095.83|1099.53|1097.03|1097.67|1095.17|0
1652127000000|2022-05-09 20:10:00|1098.38|1095.88|1099.21|1096.71|1099.71|1097.21|1098.15|1095.65|0
1652127300000|2022-05-09 20:15:00|1099.2|1096.7|1098.15|1095.65|1099.28|1096.78|1098.1|1095.6|0
1652127600000|2022-05-09 20:20:00|1098.16|1095.66|1098.15|1095.65|1098.27|1095.77|1098.1|1095.6|0
1652127900000|2022-05-09 20:25:00|1098.16|1095.66|1097.72|1095.22|1098.4|1095.9|1097.37|1094.87|0
1652128200000|2022-05-09 20:30:00|1097.71|1095.21|1097.22|1094.72|1098.15|1095.65|1097.07|1094.57|0
1652128500000|2022-05-09 20:35:00|1097.21|1094.71|1097.12|1094.62|1097.45|1094.95|1096.89|1094.39|0
1652128800000|2022-05-09 20:40:00|1097.13|1094.63|1097.09|1094.59|1097.17|1094.67|1096.79|1094.29|0
1652129100000|2022-05-09 20:45:00|1097.1|1094.6|1097.25|1094.75|1097.5|1095|1096.94|1094.44|0
1652129400000|2022-05-09 20:50:00|1097.24|1094.74|1097.27|1094.77|1097.39|1094.89|1096.94|1094.44|0
1652129700000|2022-05-09 20:55:00|1097.28|1094.78|1097.15|1094.65|1097.37|1094.87|1096.94|1094.44|0
1652130000000|2022-05-09 21:00:00|1098.15|1095.65|1098.3|1095.8|1098.33|1095.83|1098.11|1095.61|0
1652130300000|2022-05-09 21:05:00|1098.28|1095.78|1098.3|1095.8|1098.33|1095.83|1098.26|1095.76|0
1652130600000|2022-05-09 21:10:00|1098.33|1095.83|1098.33|1095.83|1098.33|1095.83|1098.3|1095.8|0
1652130900000|2022-05-09 21:15:00|1098.32|1095.82|1098.28|1095.78|1098.35|1095.85|1098.24|1095.74|0
1652131200000|2022-05-09 21:20:00|1098.3|1095.8|1098.24|1095.74|1098.35|1095.85|1098.17|1095.67|0
1652131500000|2022-05-09 21:25:00|1098.3|1095.8|1098.11|1095.61|1098.3|1095.8|1098.11|1095.61|0
1652131800000|2022-05-09 21:30:00|1098.15|1095.65|1098.06|1095.56|1098.15|1095.65|1098|1095.5|0
1652132100000|2022-05-09 21:35:00|1098.04|1095.54|1098.04|1095.54|1098.04|1095.54|1097.99|1095.49|0
1652132400000|2022-05-09 21:40:00|1098.02|1095.52|1098.04|1095.54|1098.11|1095.61|1097.95|1095.45|0
1652132700000|2022-05-09 21:45:00|1098.02|1095.52|1098.04|1095.54|1098.08|1095.58|1098.02|1095.52|0
1652133000000|2022-05-09 21:50:00|1098.06|1095.56|1098.22|1095.72|1098.22|1095.72|1098.06|1095.56|0
1652133300000|2022-05-09 21:55:00|1098.24|1095.74|1098.57|1096.07|1098.66|1096.16|1098.24|1095.74|0
1652133600000|2022-05-09 22:00:00|1097.61|1095.11|1098.27|1095.77|1099.33|1096.83|1097.61|1095.11|0
1652133900000|2022-05-09 22:05:00|1098.28|1095.78|1098.25|1095.75|1098.73|1096.23|1098.22|1095.72|0
1652134200000|2022-05-09 22:10:00|1098.27|1095.77|1098.78|1096.28|1098.83|1096.33|1097.85|1095.35|0
1652134500000|2022-05-09 22:15:00|1098.79|1096.29|1099.05|1096.55|1099.21|1096.71|1098.68|1096.18|0
1652134800000|2022-05-09 22:20:00|1099.06|1096.56|1099.13|1096.63|1099.33|1096.83|1098.93|1096.43|0
1652135100000|2022-05-09 22:25:00|1099.14|1096.64|1099.16|1096.66|1099.26|1096.76|1099.1|1096.6|0
1652135400000|2022-05-09 22:30:00|1099.21|1096.71|1099.76|1097.26|1099.86|1097.36|1099.13|1096.63|0
1652135700000|2022-05-09 22:35:00|1099.77|1097.27|1099.81|1097.31|1099.93|1097.43|1099.76|1097.26|0
1652136000000|2022-05-09 22:40:00|1099.78|1097.28|1099.53|1097.03|1099.84|1097.34|1099.38|1096.88|0
1652136300000|2022-05-09 22:45:00|1099.54|1097.04|1099.86|1097.36|1099.86|1097.36|1099.33|1096.83|0
1652136600000|2022-05-09 22:50:00|1099.84|1097.34|1099.66|1097.16|1099.84|1097.34|1099.53|1097.03|0
1652136900000|2022-05-09 22:55:00|1099.65|1097.15|1099.59|1097.09|1099.71|1097.21|1099.33|1096.83|0
1652137200000|2022-05-09 23:00:00|1099.66|1097.16|1099.53|1097.03|1099.71|1097.21|1099.43|1096.93|0
1652137500000|2022-05-09 23:05:00|1099.54|1097.04|1099.45|1096.95|1099.71|1097.21|1099.45|1096.95|0
1652137800000|2022-05-09 23:10:00|1099.46|1096.96|1098.65|1096.15|1099.5|1097|1098.65|1096.15|0
1652138100000|2022-05-09 23:15:00|1098.67|1096.17|1098.72|1096.22|1098.77|1096.27|1098.17|1095.67|0
1652138400000|2022-05-09 23:20:00|1098.73|1096.23|1098.29|1095.79|1099|1096.5|1098.07|1095.57|0
1652138700000|2022-05-09 23:25:00|1098.3|1095.8|1098.17|1095.67|1098.34|1095.84|1097.64|1095.14|0
1652139000000|2022-05-09 23:30:00|1098.2|1095.7|1098.57|1096.07|1098.57|1096.07|1098.07|1095.57|0
1652139300000|2022-05-09 23:35:00|1098.6|1096.1|1098.6|1096.1|1098.72|1096.22|1098.17|1095.67|0
1652139600000|2022-05-09 23:40:00|1098.65|1096.15|1098.95|1096.45|1099.28|1096.78|1098.5|1096|0
1652139900000|2022-05-09 23:45:00|1098.96|1096.46|1098.5|1096|1099.4|1096.9|1098.5|1096|0
1652140200000|2022-05-09 23:50:00|1098.51|1096.01|1099|1096.5|1099.2|1096.7|1098.47|1095.97|0
1652140500000|2022-05-09 23:55:00|1098.99|1096.49|1099.45|1096.95|1099.73|1097.23|1098.95|1096.45|0
1652140800000|2022-05-10 00:00:00|1099.44|1096.94|1098.07|1095.57|1099.6|1097.1|1097.94|1095.44|0
1652141100000|2022-05-10 00:05:00|1098.09|1095.59|1097.52|1095.02|1098.17|1095.67|1097.49|1094.99|0
1652141400000|2022-05-10 00:10:00|1097.57|1095.07|1095.08|1092.58|1097.67|1095.17|1095.08|1092.58|0
1652141700000|2022-05-10 00:15:00|1095.06|1092.56|1089.66|1087.16|1095.06|1092.56|1089.04|1086.54|0
1652142000000|2022-05-10 00:20:00|1089.67|1087.17|1090.13|1087.63|1090.38|1087.88|1088.93|1086.43|0
1652142300000|2022-05-10 00:25:00|1090.12|1087.62|1090.15|1087.65|1090.63|1088.13|1089.65|1087.15|0
1652142600000|2022-05-10 00:30:00|1090.16|1087.66|1091.14|1088.64|1091.23|1088.73|1089.92|1087.42|0
1652142900000|2022-05-10 00:35:00|1091.22|1088.72|1090.83|1088.33|1091.82|1089.32|1090.82|1088.32|0
1652143200000|2022-05-10 00:40:00|1090.84|1088.34|1090.94|1088.44|1091.05|1088.55|1089.57|1087.07|0
1652143500000|2022-05-10 00:45:00|1090.95|1088.45|1089.63|1087.13|1091.38|1088.88|1089.53|1087.03|0
1652143800000|2022-05-10 00:50:00|1089.64|1087.14|1089.79|1087.29|1090.02|1087.52|1089.06|1086.56|0
1652144100000|2022-05-10 00:55:00|1089.73|1087.23|1090.16|1087.66|1090.39|1087.89|1089.57|1087.07|0
1652144400000|2022-05-10 01:00:00|1090.18|1087.68|1089.79|1087.29|1090.51|1088.01|1089.29|1086.79|0
1652144700000|2022-05-10 01:05:00|1089.78|1087.28|1092.65|1090.15|1092.66|1090.16|1089.78|1087.28|0
1652145000000|2022-05-10 01:10:00|1092.66|1090.16|1091.77|1089.27|1093.14|1090.64|1090.81|1088.31|0
1652145300000|2022-05-10 01:15:00|1091.78|1089.28|1091.59|1089.09|1092.97|1090.47|1091.34|1088.84|0
1652145600000|2022-05-10 01:20:00|1091.6|1089.1|1091.08|1088.58|1091.94|1089.44|1090.85|1088.35|0
1652145900000|2022-05-10 01:25:00|1091.14|1088.64|1091.1|1088.6|1091.8|1089.3|1090.39|1087.89|0
1652146200000|2022-05-10 01:30:00|1091.09|1088.59|1091.12|1088.62|1091.14|1088.64|1090.17|1087.67|0
1652146500000|2022-05-10 01:35:00|1091.11|1088.61|1090.88|1088.38|1091.12|1088.62|1089.7|1087.2|0
1652146800000|2022-05-10 01:40:00|1090.87|1088.37|1091.25|1088.75|1091.97|1089.47|1090.75|1088.25|0
1652147100000|2022-05-10 01:45:00|1091.26|1088.76|1091.52|1089.02|1091.66|1089.16|1090.57|1088.07|0
1652147400000|2022-05-10 01:50:00|1091.53|1089.03|1094.19|1091.69|1094.19|1091.69|1091.52|1089.02|0
1652147700000|2022-05-10 01:55:00|1094.2|1091.7|1094.89|1092.39|1095.4|1092.9|1094.17|1091.67|0
1652148000000|2022-05-10 02:00:00|1094.9|1092.4|1095.13|1092.63|1095.61|1093.11|1094.65|1092.15|0
1652148300000|2022-05-10 02:05:00|1095.15|1092.65|1095.62|1093.12|1095.85|1093.35|1094.39|1091.89|0
1652148600000|2022-05-10 02:10:00|1095.61|1093.11|1096.35|1093.85|1096.78|1094.28|1095.61|1093.11|0
1652148900000|2022-05-10 02:15:00|1096.34|1093.84|1096.33|1093.83|1096.35|1093.85|1095.39|1092.89|0
1652149200000|2022-05-10 02:20:00|1096.34|1093.84|1096.64|1094.14|1097.22|1094.72|1096.1|1093.6|0
1652149500000|2022-05-10 02:25:00|1096.67|1094.17|1098.89|1096.39|1098.89|1096.39|1096.63|1094.13|0
1652149800000|2022-05-10 02:30:00|1098.87|1096.37|1097.93|1095.43|1098.9|1096.4|1097.85|1095.35|0
1652150100000|2022-05-10 02:35:00|1097.94|1095.44|1098.68|1096.18|1098.68|1096.18|1097.49|1094.99|0
1652150400000|2022-05-10 02:40:00|1098.71|1096.21|1097.53|1095.03|1098.79|1096.29|1097.5|1095|0
1652150700000|2022-05-10 02:45:00|1097.52|1095.02|1097.74|1095.24|1098.42|1095.92|1097.29|1094.79|0
1652151000000|2022-05-10 02:50:00|1097.73|1095.23|1097.74|1095.24|1098.1|1095.6|1097.5|1095|0
1652151300000|2022-05-10 02:55:00|1097.75|1095.25|1097.29|1094.79|1097.96|1095.46|1097.07|1094.57|0
1652151600000|2022-05-10 03:00:00|1097.3|1094.8|1097.59|1095.09|1097.79|1095.29|1097.07|1094.57|0
1652151900000|2022-05-10 03:05:00|1097.58|1095.08|1097.38|1094.88|1097.86|1095.36|1096.88|1094.38|0
1652152200000|2022-05-10 03:10:00|1097.37|1094.87|1097.31|1094.81|1097.39|1094.89|1096.9|1094.4|0
1652152500000|2022-05-10 03:15:00|1097.28|1094.78|1096.88|1094.38|1097.56|1095.06|1096.62|1094.12|0
1652152800000|2022-05-10 03:20:00|1096.87|1094.37|1095.92|1093.42|1096.88|1094.38|1095.66|1093.16|0
1652153100000|2022-05-10 03:25:00|1095.93|1093.43|1096.18|1093.68|1096.19|1093.69|1095.68|1093.18|0
1652153400000|2022-05-10 03:30:00|1096.16|1093.66|1095.95|1093.45|1096.18|1093.68|1095.7|1093.2|0
1652153700000|2022-05-10 03:35:00|1095.94|1093.44|1096.43|1093.93|1096.54|1094.04|1095.93|1093.43|0
1652154000000|2022-05-10 03:40:00|1096.44|1093.94|1096.67|1094.17|1096.94|1094.44|1096.42|1093.92|0
1652154300000|2022-05-10 03:45:00|1096.66|1094.16|1097.41|1094.91|1097.61|1095.11|1096.45|1093.95|0
1652154600000|2022-05-10 03:50:00|1097.44|1094.94|1098.27|1095.77|1098.5|1096|1097.39|1094.89|0
1652154900000|2022-05-10 03:55:00|1098.28|1095.78|1098.5|1096|1098.5|1096|1098.25|1095.75|0
1652155200000|2022-05-10 04:00:00|1098.49|1095.99|1098.28|1095.78|1098.5|1096|1098.25|1095.75|0
1652155500000|2022-05-10 04:05:00|1098.29|1095.79|1098.06|1095.56|1098.5|1096|1098.03|1095.53|0
1652155800000|2022-05-10 04:10:00|1098.05|1095.55|1097.83|1095.33|1098.28|1095.78|1097.82|1095.32|0
1652156100000|2022-05-10 04:15:00|1097.84|1095.34|1097.83|1095.33|1097.85|1095.35|1097.59|1095.09|0
1652156400000|2022-05-10 04:20:00|1097.82|1095.32|1098.03|1095.53|1098.27|1095.77|1097.82|1095.32|0
1652156700000|2022-05-10 04:25:00|1098.09|1095.59|1097.83|1095.33|1098.27|1095.77|1097.83|1095.33|0
1652157000000|2022-05-10 04:30:00|1097.89|1095.39|1098.04|1095.54|1098.5|1096|1097.83|1095.33|0
1652157300000|2022-05-10 04:35:00|1098.03|1095.53|1094.32|1091.82|1098.49|1095.99|1094.32|1091.82|0
1652157600000|2022-05-10 04:40:00|1094.31|1091.81|1095.17|1092.67|1095.18|1092.68|1094.31|1091.81|0
1652157900000|2022-05-10 04:45:00|1095.16|1092.66|1095.17|1092.67|1095.72|1093.22|1095.16|1092.66|0
1652158200000|2022-05-10 04:50:00|1095.11|1092.61|1094.51|1092.01|1095.18|1092.68|1094.51|1092.01|0
1652158500000|2022-05-10 04:55:00|1094.5|1092|1094.3|1091.8|1094.76|1092.26|1094.03|1091.53|0
1652158800000|2022-05-10 05:00:00|1094.31|1091.81|1094.06|1091.56|1094.97|1092.47|1094.03|1091.53|0
1652159100000|2022-05-10 05:05:00|1094.11|1091.61|1095.71|1093.21|1095.95|1093.45|1094.11|1091.61|0
1652159400000|2022-05-10 05:10:00|1095.72|1093.22|1095.74|1093.24|1095.74|1093.24|1095.51|1093.01|0
1652159700000|2022-05-10 05:15:00|1095.68|1093.18|1095.73|1093.23|1095.95|1093.45|1094.83|1092.33|0
1652160000000|2022-05-10 05:20:00|1095.72|1093.22|1095.24|1092.74|1095.72|1093.22|1094.56|1092.06|0
1652160300000|2022-05-10 05:25:00|1095.21|1092.71|1096.61|1094.11|1097.05|1094.55|1095.02|1092.52|0
1652160600000|2022-05-10 05:30:00|1096.6|1094.1|1097.51|1095.01|1097.74|1095.24|1096.59|1094.09|0
1652160900000|2022-05-10 05:35:00|1097.52|1095.02|1097.31|1094.81|1097.74|1095.24|1097.28|1094.78|0
1652161200000|2022-05-10 05:40:00|1097.37|1094.87|1097.56|1095.06|1097.94|1095.44|1097.12|1094.62|0
1652161500000|2022-05-10 05:45:00|1097.57|1095.07|1098.36|1095.86|1099.04|1096.54|1097.56|1095.06|0
1652161800000|2022-05-10 05:50:00|1098.39|1095.89|1095.89|1093.39|1098.93|1096.43|1095.65|1093.15|0
1652162100000|2022-05-10 05:55:00|1095.9|1093.4|1096.07|1093.57|1096.54|1094.04|1095.76|1093.26|0
1652162400000|2022-05-10 06:00:00|1096.12|1093.62|1098.2|1095.7|1098.64|1096.14|1094.94|1092.44|0
1652162700000|2022-05-10 06:05:00|1098.23|1095.73|1098.38|1095.88|1099.47|1096.97|1098.06|1095.56|0
1652163000000|2022-05-10 06:10:00|1098.32|1095.82|1102.92|1100.42|1103.13|1100.63|1098.16|1095.66|0
1652163300000|2022-05-10 06:15:00|1102.91|1100.41|1103.41|1100.91|1103.88|1101.38|1101.85|1099.35|0
1652163600000|2022-05-10 06:20:00|1103.42|1100.92|1105.43|1102.93|1105.43|1102.93|1103.42|1100.92|0
1652163900000|2022-05-10 06:25:00|1105.49|1102.99|1104.9|1102.4|1106.04|1103.54|1104.89|1102.39|0
1652164200000|2022-05-10 06:30:00|1104.91|1102.41|1104.17|1101.67|1105.83|1103.33|1104.16|1101.66|0
1652164500000|2022-05-10 06:35:00|1104.16|1101.66|1102.51|1100.01|1104.4|1101.9|1102.04|1099.54|0
1652164800000|2022-05-10 06:40:00|1102.43|1099.93|1103.93|1101.43|1104.19|1101.69|1102.09|1099.59|0
1652165100000|2022-05-10 06:45:00|1103.92|1101.42|1103.23|1100.73|1104.59|1102.09|1103.19|1100.69|0
1652165400000|2022-05-10 06:50:00|1103.22|1100.72|1104|1101.5|1104.4|1101.9|1103.18|1100.68|0
1652165700000|2022-05-10 06:55:00|1103.99|1101.49|1103.84|1101.34|1105.38|1102.88|1103.78|1101.28|0
1652166000000|2022-05-10 07:00:00|1104.39|1101.89|1088.65|1088.15|1105.25|1102.75|1088.35|1087.85|10
1652166300000|2022-05-10 07:05:00|1088.7|1088.2|1088.6|1088.1|1093|1092.5|1088.45|1087.95|67
1652166600000|2022-05-10 07:10:00|1088.65|1088.15|1085.4|1084.9|1089.65|1089.15|1084.1|1083.6|20
1652166900000|2022-05-10 07:15:00|1085.35|1084.85|1087.85|1087.35|1087.9|1087.4|1084.65|1084.15|14
1652167200000|2022-05-10 07:20:00|1087.9|1087.4|1093.15|1092.65|1093.2|1092.7|1087.5|1087|65
1652167500000|2022-05-10 07:25:00|1093.1|1092.6|1095.1|1094.6|1095.35|1094.85|1092.35|1091.85|0
1652167800000|2022-05-10 07:30:00|1095|1094.5|1088.15|1087.65|1095.05|1094.55|1088|1087.5|83
1652168100000|2022-05-10 07:35:00|1088.1|1087.6|1092|1091.5|1092.95|1092.45|1087.8|1087.3|1
1652168400000|2022-05-10 07:40:00|1092.05|1091.55|1092.45|1091.95|1092.95|1092.45|1090.9|1090.4|0
1652168700000|2022-05-10 07:45:00|1092.4|1091.9|1090.8|1090.3|1094.4|1093.9|1090.75|1090.25|0
1652169000000|2022-05-10 07:50:00|1090.87|1090.37|1090.92|1090.42|1092.67|1092.17|1090.77|1090.27|10
1652169300000|2022-05-10 07:55:00|1091.02|1090.52|1092.92|1092.42|1093.47|1092.97|1090.57|1090.07|1
1652169600000|2022-05-10 08:00:00|1092.97|1092.47|1091.17|1090.67|1093.17|1092.67|1090.22|1089.72|3
1652169900000|2022-05-10 08:05:00|1091.12|1090.62|1090.92|1090.42|1091.67|1091.17|1089.02|1088.52|10
1652170200000|2022-05-10 08:10:00|1090.87|1090.37|1090.22|1089.72|1091.27|1090.77|1089.47|1088.97|0
1652170500000|2022-05-10 08:15:00|1090.27|1089.77|1092.92|1092.42|1093.07|1092.57|1090.27|1089.77|0
1652170800000|2022-05-10 08:20:00|1092.87|1092.37|1092.92|1092.42|1093.67|1093.17|1092.62|1092.12|1
1652171100000|2022-05-10 08:25:00|1092.87|1092.37|1093.27|1092.77|1093.67|1093.17|1092.27|1091.77|0
1652171400000|2022-05-10 08:30:00|1093.37|1092.87|1094.17|1093.67|1094.22|1093.72|1092.92|1092.42|0
1652171700000|2022-05-10 08:35:00|1094.12|1093.62|1094.57|1094.07|1094.77|1094.27|1093.87|1093.37|1
1652172000000|2022-05-10 08:40:00|1094.52|1094.02|1094.17|1093.67|1094.57|1094.07|1093.07|1092.57|0
1652172300000|2022-05-10 08:45:00|1094.27|1093.77|1094.82|1094.32|1094.92|1094.42|1093.97|1093.47|0
1652172600000|2022-05-10 08:50:00|1094.87|1094.37|1094.77|1094.27|1095.87|1095.37|1094.57|1094.07|0
1652172900000|2022-05-10 08:55:00|1094.82|1094.32|1094.22|1093.72|1094.87|1094.37|1094.07|1093.57|0
1652173200000|2022-05-10 09:00:00|1094.17|1093.67|1094.57|1094.07|1095.07|1094.57|1093.77|1093.27|1
1652173500000|2022-05-10 09:05:00|1094.67|1094.17|1092.92|1092.42|1095.02|1094.52|1092.82|1092.32|0
1652173800000|2022-05-10 09:10:00|1092.87|1092.37|1093.67|1093.17|1093.82|1093.32|1092.37|1091.87|0
1652174100000|2022-05-10 09:15:00|1093.62|1093.12|1092.72|1092.22|1094.12|1093.62|1092.72|1092.22|0
1652174400000|2022-05-10 09:20:00|1092.77|1092.27|1092.32|1091.82|1093.27|1092.77|1092.17|1091.67|1
1652174700000|2022-05-10 09:25:00|1092.37|1091.87|1089.62|1089.12|1092.47|1091.97|1089.62|1089.12|10
1652175000000|2022-05-10 09:30:00|1089.57|1089.07|1089.87|1089.37|1090.07|1089.57|1088.77|1088.27|0
1652175300000|2022-05-10 09:35:00|1089.92|1089.42|1091.27|1090.77|1091.82|1091.32|1089.92|1089.42|36
1652175600000|2022-05-10 09:40:00|1091.32|1090.82|1091.97|1091.47|1092.92|1092.42|1091.17|1090.67|33
1652175900000|2022-05-10 09:45:00|1092.02|1091.52|1090.97|1090.47|1092.17|1091.67|1090.92|1090.42|0
1652176200000|2022-05-10 09:50:00|1091.02|1090.52|1089.87|1089.37|1091.02|1090.52|1089.27|1088.77|0
1652176500000|2022-05-10 09:55:00|1089.92|1089.42|1089.27|1088.77|1090.62|1090.12|1088.92|1088.42|0
1652176800000|2022-05-10 10:00:00|1089.32|1088.82|1089.77|1089.27|1089.87|1089.37|1088.87|1088.37|0
1652177100000|2022-05-10 10:05:00|1089.87|1089.37|1090.07|1089.57|1091.77|1091.27|1089.42|1088.92|0
1652177400000|2022-05-10 10:10:00|1090.12|1089.62|1089.87|1089.37|1090.72|1090.22|1089.87|1089.37|0
1652177700000|2022-05-10 10:15:00|1089.92|1089.42|1088.22|1087.72|1089.92|1089.42|1088.17|1087.67|0
1652178000000|2022-05-10 10:20:00|1088.12|1087.62|1085.97|1085.47|1088.17|1087.67|1085.77|1085.27|0
1652178300000|2022-05-10 10:25:00|1086.02|1085.52|1086.82|1086.32|1087.17|1086.67|1086.02|1085.52|0
1652178600000|2022-05-10 10:30:00|1086.77|1086.27|1088.87|1088.37|1088.87|1088.37|1086.72|1086.22|0
1652178900000|2022-05-10 10:35:00|1088.77|1088.27|1089.22|1088.72|1089.22|1088.72|1087.77|1087.27|0
1652179200000|2022-05-10 10:40:00|1089.32|1088.82|1089.17|1088.67|1089.52|1089.02|1088.17|1087.67|6
1652179500000|2022-05-10 10:45:00|1089.12|1088.62|1090.27|1089.77|1090.37|1089.87|1088.97|1088.47|0
1652179800000|2022-05-10 10:50:00|1090.32|1089.82|1090.17|1089.67|1090.92|1090.42|1089.77|1089.27|10
1652180100000|2022-05-10 10:55:00|1090.22|1089.72|1090.17|1089.67|1090.97|1090.47|1089.47|1088.97|3
1652180400000|2022-05-10 11:00:00|1090.22|1089.72|1091.67|1091.17|1092.07|1091.57|1090.17|1089.67|0
1652180700000|2022-05-10 11:05:00|1091.57|1091.07|1090.32|1089.82|1091.57|1091.07|1090.27|1089.77|5
1652181000000|2022-05-10 11:10:00|1090.37|1089.87|1089.77|1089.27|1090.37|1089.87|1089.62|1089.12|10
1652181300000|2022-05-10 11:15:00|1089.72|1089.22|1088.92|1088.42|1089.72|1089.22|1088.27|1087.77|10
1652181600000|2022-05-10 11:20:00|1088.87|1088.37|1088.92|1088.42|1088.97|1088.47|1087.62|1087.12|10
1652181900000|2022-05-10 11:25:00|1088.87|1088.37|1089.57|1089.07|1089.62|1089.12|1088.02|1087.52|0
1652182200000|2022-05-10 11:30:00|1089.42|1088.92|1089.82|1089.32|1090.07|1089.57|1089.27|1088.77|0
1652182500000|2022-05-10 11:35:00|1089.77|1089.27|1089.07|1088.57|1090.07|1089.57|1089.02|1088.52|0
1652182800000|2022-05-10 11:40:00|1089.11|1088.61|1090.66|1090.16|1090.71|1090.21|1088.11|1087.61|10
1652183100000|2022-05-10 11:45:00|1090.61|1090.11|1091.06|1090.56|1091.16|1090.66|1089.91|1089.41|10
1652183400000|2022-05-10 11:50:00|1091.11|1090.61|1091.01|1090.51|1091.71|1091.21|1090.41|1089.91|0
1652183700000|2022-05-10 11:55:00|1090.96|1090.46|1091.61|1091.11|1092.11|1091.61|1090.76|1090.26|0
1652184000000|2022-05-10 12:00:00|1091.71|1091.21|1089.91|1089.41|1092.01|1091.51|1089.91|1089.41|0
1652184300000|2022-05-10 12:05:00|1089.96|1089.46|1089.46|1088.96|1090.46|1089.96|1089.41|1088.91|0
1652184600000|2022-05-10 12:10:00|1089.51|1089.01|1089.71|1089.21|1090.66|1090.16|1089.51|1089.01|0
1652184900000|2022-05-10 12:15:00|1089.61|1089.11|1090.81|1090.31|1090.96|1090.46|1089.56|1089.06|0
1652185200000|2022-05-10 12:20:00|1090.96|1090.46|1091.96|1091.46|1092.01|1091.51|1090.46|1089.96|0
1652185500000|2022-05-10 12:25:00|1092.01|1091.51|1093.06|1092.56|1093.11|1092.61|1091.91|1091.41|0
1652185800000|2022-05-10 12:30:00|1093.11|1092.61|1097.51|1097.01|1097.91|1097.41|1093.11|1092.61|18
1652186100000|2022-05-10 12:35:00|1097.46|1096.96|1099.11|1098.61|1099.61|1099.11|1097.16|1096.66|10
1652186400000|2022-05-10 12:40:00|1098.96|1098.46|1100.31|1099.81|1100.41|1099.91|1098.81|1098.31|10
1652186700000|2022-05-10 12:45:00|1100.21|1099.71|1100.91|1100.41|1101.36|1100.86|1100.21|1099.71|3
1652187000000|2022-05-10 12:50:00|1100.86|1100.36|1104.71|1104.21|1104.71|1104.21|1100.66|1100.16|0
1652187300000|2022-05-10 12:55:00|1104.66|1104.16|1105.86|1105.36|1106.06|1105.56|1103.91|1103.41|0
1652187600000|2022-05-10 13:00:00|1105.76|1105.26|1106.16|1105.66|1106.71|1106.21|1105.36|1104.86|16
1652187900000|2022-05-10 13:05:00|1106.11|1105.61|1104.96|1104.46|1106.56|1106.06|1104.76|1104.26|35
1652188200000|2022-05-10 13:10:00|1104.71|1104.21|1104.86|1104.36|1105.41|1104.91|1104.61|1104.11|5
1652188500000|2022-05-10 13:15:00|1104.81|1104.31|1103.16|1102.66|1104.81|1104.31|1102.61|1102.11|7
1652188800000|2022-05-10 13:20:00|1103.21|1102.71|1105.56|1105.06|1105.61|1105.11|1103.16|1102.66|10
1652189100000|2022-05-10 13:25:00|1105.51|1105.01|1104.61|1104.11|1105.56|1105.06|1103.16|1102.66|10
1652189400000|2022-05-10 13:30:00|1104.81|1104.31|1103.61|1103.11|1105.96|1105.46|1102.61|1102.11|56
1652189700000|2022-05-10 13:35:00|1103.71|1103.21|1105.96|1105.46|1106.01|1105.51|1101.56|1101.06|14
1652190000000|2022-05-10 13:40:00|1106.01|1105.51|1104.21|1103.71|1106.76|1106.26|1103.76|1103.26|4
1652190300000|2022-05-10 13:45:00|1104.16|1103.66|1103.66|1103.16|1104.81|1104.31|1102.86|1102.36|15
1652190600000|2022-05-10 13:50:00|1103.61|1103.11|1106.46|1105.96|1106.46|1105.96|1102.31|1101.81|6
1652190900000|2022-05-10 13:55:00|1106.41|1105.91|1109.76|1109.26|1109.76|1109.26|1106.41|1105.91|0
1652191200000|2022-05-10 14:00:00|1109.81|1109.31|1107.41|1106.91|1109.86|1109.36|1106.76|1106.26|29
1652191500000|2022-05-10 14:05:00|1107.36|1106.86|1108.41|1107.91|1109.96|1109.46|1107.16|1106.66|6
1652191800000|2022-05-10 14:10:00|1108.4|1107.9|1107.1|1106.6|1108.85|1108.35|1106.85|1106.35|18
1652192100000|2022-05-10 14:15:00|1107.05|1106.55|1107.56|1105.06|1108.15|1107.65|1105.7|1104.94|18
1652192400000|2022-05-10 14:20:00|1107.49|1104.99|1106.31|1103.81|1108.45|1105.95|1105.53|1103.03|0
1652192700000|2022-05-10 14:25:00|1106.3|1103.8|1103.91|1101.41|1106.57|1104.07|1103.06|1100.56|0
1652193000000|2022-05-10 14:30:00|1103.93|1101.43|1103.65|1101.15|1105.06|1102.56|1103.11|1100.61|54
1652193300000|2022-05-10 14:35:00|1103.72|1101.22|1101.87|1099.37|1103.87|1101.37|1101.82|1099.32|0
1652193600000|2022-05-10 14:40:00|1101.89|1099.39|1101.95|1099.45|1102.09|1099.59|1100.51|1098.01|0
1652193900000|2022-05-10 14:45:00|1101.91|1099.41|1099.88|1097.38|1101.93|1099.43|1098.97|1096.47|0
1652194200000|2022-05-10 14:50:00|1099.86|1097.36|1100.87|1098.37|1101.16|1098.66|1098.55|1096.05|0
1652194500000|2022-05-10 14:55:00|1100.84|1098.34|1099.41|1096.91|1100.84|1098.34|1099.17|1096.67|0
1652194800000|2022-05-10 15:00:00|1099.37|1096.87|1098.68|1096.18|1100.93|1098.43|1098.08|1095.58|0
1652195100000|2022-05-10 15:05:00|1098.72|1096.22|1096.19|1093.69|1098.72|1096.22|1095.99|1093.49|0
1652195400000|2022-05-10 15:10:00|1096.15|1093.65|1095.16|1092.66|1097.01|1094.51|1095.14|1092.64|0
1652195700000|2022-05-10 15:15:00|1095.14|1092.64|1097.64|1095.14|1097.68|1095.18|1094.32|1091.82|0
1652196000000|2022-05-10 15:20:00|1097.66|1095.16|1095.8|1093.3|1097.84|1095.34|1095.69|1093.19|0
1652196300000|2022-05-10 15:25:00|1095.95|1093.45|1096.03|1093.53|1096.62|1094.12|1093.99|1091.49|0
1652196600000|2022-05-10 15:30:00|1096.04|1093.54|1094.97|1092.47|1096.21|1093.71|1093.57|1091.07|0
1652196900000|2022-05-10 15:35:00|1094.94|1092.44|1097.71|1095.21|1098.05|1095.55|1094.61|1092.11|0
1652197200000|2022-05-10 15:40:00|1097.72|1095.22|1096.54|1094.04|1098.4|1095.9|1095.78|1093.28|0
1652197500000|2022-05-10 15:45:00|1096.56|1094.06|1095.14|1092.64|1096.58|1094.08|1094.67|1092.17|0
1652197800000|2022-05-10 15:50:00|1095.07|1092.57|1095.41|1092.91|1095.5|1093|1093.81|1091.31|0
1652198100000|2022-05-10 15:55:00|1095.44|1092.94|1095.67|1093.17|1096.42|1093.92|1093.46|1090.96|0
1652198400000|2022-05-10 16:00:00|1095.74|1093.24|1097.41|1094.91|1097.45|1094.95|1095.1|1092.6|0
1652198700000|2022-05-10 16:05:00|1097.4|1094.9|1094.41|1091.91|1097.47|1094.97|1094.34|1091.84|0
1652199000000|2022-05-10 16:10:00|1094.39|1091.89|1095.12|1092.62|1096.25|1093.75|1093.86|1091.36|0
1652199300000|2022-05-10 16:15:00|1095.06|1092.56|1094.21|1091.71|1096.34|1093.84|1094.17|1091.67|0
1652199600000|2022-05-10 16:20:00|1094.17|1091.67|1094.08|1091.58|1095.15|1092.65|1093.79|1091.29|0
1652199900000|2022-05-10 16:25:00|1094.04|1091.54|1093.98|1091.48|1094.79|1092.29|1093.5|1091|0
1652200200000|2022-05-10 16:30:00|1093.91|1091.41|1092.27|1089.77|1094.71|1092.21|1091.33|1088.83|0
1652200500000|2022-05-10 16:35:00|1092.26|1089.76|1092.51|1090.01|1093.57|1091.07|1091.87|1089.37|0
1652200800000|2022-05-10 16:40:00|1092.44|1089.94|1093.86|1091.36|1094.25|1091.75|1092.35|1089.85|0
1652201100000|2022-05-10 16:45:00|1093.87|1091.37|1094.79|1092.29|1095.67|1093.17|1093.57|1091.07|0
1652201400000|2022-05-10 16:50:00|1094.78|1092.28|1092.88|1090.38|1094.78|1092.28|1092.61|1090.11|0
1652201700000|2022-05-10 16:55:00|1092.81|1090.31|1093.41|1090.91|1094|1091.5|1092.79|1090.29|0
1652202000000|2022-05-10 17:00:00|1093.48|1090.98|1095.55|1093.05|1096.18|1093.68|1093.04|1090.54|0
1652202300000|2022-05-10 17:05:00|1095.62|1093.12|1096.56|1094.06|1097.12|1094.62|1095.45|1092.95|0
1652202600000|2022-05-10 17:10:00|1096.55|1094.05|1095.74|1093.24|1096.78|1094.28|1094.95|1092.45|0
1652202900000|2022-05-10 17:15:00|1095.77|1093.27|1094.8|1092.3|1096.18|1093.68|1094.12|1091.62|0
1652203200000|2022-05-10 17:20:00|1094.85|1092.35|1094.99|1092.49|1095.62|1093.12|1093.68|1091.18|0
1652203500000|2022-05-10 17:25:00|1095.09|1092.59|1097.61|1095.11|1097.64|1095.14|1095.03|1092.53|0
1652203800000|2022-05-10 17:30:00|1097.6|1095.1|1099.1|1096.6|1099.3|1096.8|1097.6|1095.1|0
1652204100000|2022-05-10 17:35:00|1099.12|1096.62|1101.34|1098.84|1101.34|1098.84|1099.12|1096.62|0
1652204400000|2022-05-10 17:40:00|1101.36|1098.86|1102.63|1100.13|1103.52|1101.02|1101.31|1098.81|0
1652204700000|2022-05-10 17:45:00|1102.64|1100.14|1104.32|1101.82|1104.65|1102.15|1102.6|1100.1|0
1652205000000|2022-05-10 17:50:00|1104.3|1101.8|1104.1|1101.6|1104.74|1102.24|1103.04|1100.54|0
1652205300000|2022-05-10 17:55:00|1104.12|1101.62|1105.07|1102.57|1105.11|1102.61|1103.61|1101.11|0
1652205600000|2022-05-10 18:00:00|1105.09|1102.59|1104.87|1102.37|1105.34|1102.84|1103.77|1101.27|0
1652205900000|2022-05-10 18:05:00|1104.91|1102.41|1103.06|1100.56|1105.11|1102.61|1103.01|1100.51|0
1652206200000|2022-05-10 18:10:00|1103.1|1100.6|1104.52|1102.02|1104.96|1102.46|1102.74|1100.24|0
1652206500000|2022-05-10 18:15:00|1104.47|1101.97|1103.13|1100.63|1104.7|1102.2|1100.7|1098.2|0
1652206800000|2022-05-10 18:20:00|1103.15|1100.65|1101.51|1099.01|1103.68|1101.18|1101.36|1098.86|0
1652207100000|2022-05-10 18:25:00|1101.53|1099.03|1101.03|1098.53|1101.93|1099.43|1099.79|1097.29|0
1652207400000|2022-05-10 18:30:00|1101.1|1098.6|1100.88|1098.38|1101.67|1099.17|1100.36|1097.86|0
1652207700000|2022-05-10 18:35:00|1100.85|1098.35|1100.92|1098.42|1102.25|1099.75|1100.67|1098.17|0
1652208000000|2022-05-10 18:40:00|1100.87|1098.37|1103.27|1100.77|1103.58|1101.08|1099.85|1097.35|0
1652208300000|2022-05-10 18:45:00|1103.29|1100.79|1101.76|1099.26|1103.51|1101.01|1100.5|1098|0
1652208600000|2022-05-10 18:50:00|1101.7|1099.2|1102.53|1100.03|1102.85|1100.35|1101.16|1098.66|0
1652208900000|2022-05-10 18:55:00|1102.55|1100.05|1102.25|1099.75|1102.76|1100.26|1100.47|1097.97|0
1652209200000|2022-05-10 19:00:00|1102.29|1099.79|1102.35|1099.85|1103.09|1100.59|1101.4|1098.9|0
1652209500000|2022-05-10 19:05:00|1102.33|1099.83|1102.14|1099.64|1104.37|1101.87|1102.04|1099.54|0
1652209800000|2022-05-10 19:10:00|1102.18|1099.68|1102.55|1100.05|1103.22|1100.72|1101.8|1099.3|0
1652210100000|2022-05-10 19:15:00|1102.53|1100.03|1102.46|1099.96|1103.45|1100.95|1101.29|1098.79|0
1652210400000|2022-05-10 19:20:00|1102.47|1099.97|1100.38|1097.88|1102.67|1100.17|1100.08|1097.58|0
1652210700000|2022-05-10 19:25:00|1100.36|1097.86|1099.52|1097.02|1100.8|1098.3|1098.97|1096.47|0
1652211000000|2022-05-10 19:30:00|1099.56|1097.06|1098.68|1096.18|1099.56|1097.06|1097.95|1095.45|0
1652211300000|2022-05-10 19:35:00|1098.83|1096.33|1097.88|1095.38|1099.43|1096.93|1097.42|1094.92|0
1652211600000|2022-05-10 19:40:00|1097.84|1095.34|1097.52|1095.02|1098.3|1095.8|1097.09|1094.59|0
1652211900000|2022-05-10 19:45:00|1097.53|1095.03|1098.75|1096.25|1099.59|1097.09|1097.02|1094.52|0
1652212200000|2022-05-10 19:50:00|1098.74|1096.24|1098.99|1096.49|1099.26|1096.76|1097.51|1095.01|0
1652212500000|2022-05-10 19:55:00|1098.93|1096.43|1099.61|1097.11|1099.93|1097.43|1097.86|1095.36|0
1652212800000|2022-05-10 20:00:00|1099.6|1097.1|1098.17|1095.67|1099.6|1097.1|1097.55|1095.05|0
1652213100000|2022-05-10 20:05:00|1098.19|1095.69|1099.16|1096.66|1100.26|1097.76|1098.1|1095.6|0
1652213400000|2022-05-10 20:10:00|1099.17|1096.67|1098.82|1096.32|1099.71|1097.21|1098.77|1096.27|0
1652213700000|2022-05-10 20:15:00|1098.81|1096.31|1099.21|1096.71|1099.49|1096.99|1098.66|1096.16|0
1652214000000|2022-05-10 20:20:00|1099.19|1096.69|1099.44|1096.94|1099.76|1097.26|1098.94|1096.44|0
1652214300000|2022-05-10 20:25:00|1099.46|1096.96|1099.61|1097.11|1099.76|1097.26|1099.09|1096.59|0
1652214600000|2022-05-10 20:30:00|1099.59|1097.09|1099.09|1096.59|1099.76|1097.26|1098.96|1096.46|0
1652214900000|2022-05-10 20:35:00|1099.1|1096.6|1099.16|1096.66|1099.37|1096.87|1098.82|1096.32|0
1652215200000|2022-05-10 20:40:00|1099.15|1096.65|1098.77|1096.27|1099.26|1096.76|1098.72|1096.22|0
1652215500000|2022-05-10 20:45:00|1098.79|1096.29|1098.42|1095.92|1098.79|1096.29|1097.94|1095.44|0
1652215800000|2022-05-10 20:50:00|1098.41|1095.91|1098.57|1096.07|1098.96|1096.46|1098.24|1095.74|0
1652216100000|2022-05-10 20:55:00|1098.58|1096.08|1098.59|1096.09|1099.09|1096.59|1098.44|1095.94|0
1652216400000|2022-05-10 21:00:00|1099.47|1096.97|1099.45|1096.95|1099.54|1097.04|1099.37|1096.87|0
1652216700000|2022-05-10 21:05:00|1099.39|1096.89|1099.47|1096.97|1099.61|1097.11|1099.37|1096.87|0
1652217000000|2022-05-10 21:10:00|1099.48|1096.98|1099.41|1096.91|1099.5|1097|1099.41|1096.91|0
1652217300000|2022-05-10 21:15:00|1099.39|1096.89|1099.52|1097.02|1099.54|1097.04|1099.39|1096.89|0
1652217600000|2022-05-10 21:20:00|1099.5|1097|1099.48|1096.98|1099.56|1097.06|1099.48|1096.98|0
1652217900000|2022-05-10 21:25:00|1099.52|1097.02|1099.43|1096.93|1099.52|1097.02|1099.28|1096.78|0
1652218200000|2022-05-10 21:30:00|1099.41|1096.91|1099.39|1096.89|1099.48|1096.98|1099.37|1096.87|0
1652218500000|2022-05-10 21:35:00|1099.41|1096.91|1099.37|1096.87|1099.41|1096.91|1099.3|1096.8|0
1652218800000|2022-05-10 21:40:00|1099.41|1096.91|1099.45|1096.95|1099.45|1096.95|1099.37|1096.87|0
1652219100000|2022-05-10 21:45:00|1099.43|1096.93|1099.37|1096.87|1099.43|1096.93|1099.3|1096.8|0
1652219400000|2022-05-10 21:50:00|1099.41|1096.91|1099.45|1096.95|1099.45|1096.95|1099.39|1096.89|0
1652219700000|2022-05-10 21:55:00|1099.43|1096.93|1099.43|1096.93|1099.5|1097|1099.39|1096.89|0
1652220000000|2022-05-10 22:00:00|1098.52|1096.02|1098.27|1095.77|1098.74|1096.24|1098.1|1095.6|0
1652220300000|2022-05-10 22:05:00|1098.28|1095.78|1098.24|1095.74|1098.54|1096.04|1097.94|1095.44|0
1652220600000|2022-05-10 22:10:00|1098.26|1095.76|1098.22|1095.72|1098.54|1096.04|1098.04|1095.54|0
1652220900000|2022-05-10 22:15:00|1098.24|1095.74|1098.22|1095.72|1098.44|1095.94|1098.04|1095.54|0
1652221200000|2022-05-10 22:20:00|1098.24|1095.74|1098.59|1096.09|1098.82|1096.32|1098.24|1095.74|0
1652221500000|2022-05-10 22:25:00|1098.6|1096.1|1098.62|1096.12|1098.72|1096.22|1098.1|1095.6|0
1652221800000|2022-05-10 22:30:00|1098.66|1096.16|1098.99|1096.49|1098.99|1096.49|1098.62|1096.12|0
1652222100000|2022-05-10 22:35:00|1098.98|1096.48|1098.98|1096.48|1099.04|1096.54|1098.84|1096.34|0
1652222400000|2022-05-10 22:40:00|1099.04|1096.54|1099.21|1096.71|1099.26|1096.76|1098.94|1096.44|0
1652222700000|2022-05-10 22:45:00|1099.22|1096.72|1099.56|1097.06|1099.76|1097.26|1099.22|1096.72|0
1652223000000|2022-05-10 22:50:00|1099.57|1097.07|1099.71|1097.21|1099.86|1097.36|1099.56|1097.06|0
1652223300000|2022-05-10 22:55:00|1099.72|1097.22|1099.59|1097.09|1099.86|1097.36|1099.54|1097.04|0
1652223600000|2022-05-10 23:00:00|1099.61|1097.11|1099.51|1097.01|1099.69|1097.19|1099.37|1096.87|0
1652223900000|2022-05-10 23:05:00|1099.49|1096.99|1099.86|1097.36|1099.99|1097.49|1099.37|1096.87|0
1652224200000|2022-05-10 23:10:00|1099.84|1097.34|1099.76|1097.26|1100.09|1097.59|1099.71|1097.21|0
1652224500000|2022-05-10 23:15:00|1099.75|1097.25|1099.46|1096.96|1099.76|1097.26|1099.41|1096.91|0
1652224800000|2022-05-10 23:20:00|1099.44|1096.94|1099.44|1096.94|1099.44|1096.94|1099.37|1096.87|0
1652225100000|2022-05-10 23:25:00|1099.46|1096.96|1099.54|1097.04|1099.66|1097.16|1099.46|1096.96|0
1652225400000|2022-05-10 23:30:00|1099.55|1097.05|1098.72|1096.22|1099.71|1097.21|1098.49|1095.99|0
1652225700000|2022-05-10 23:35:00|1098.71|1096.21|1098.44|1095.94|1099.16|1096.66|1098.22|1095.72|0
1652226000000|2022-05-10 23:40:00|1098.45|1095.95|1098.72|1096.22|1098.77|1096.27|1098.04|1095.54|0
1652226300000|2022-05-10 23:45:00|1098.68|1096.18|1098.14|1095.64|1098.68|1096.18|1098.1|1095.6|0
1652226600000|2022-05-10 23:50:00|1098.15|1095.65|1098.04|1095.54|1098.32|1095.82|1098.04|1095.54|0
1652226900000|2022-05-10 23:55:00|1098.05|1095.55|1098.66|1096.16|1098.66|1096.16|1097.45|1094.95|0
1652227200000|2022-05-11 00:00:00|1098.59|1096.09|1098.54|1096.04|1098.59|1096.09|1097.77|1095.27|0
1652227500000|2022-05-11 00:05:00|1098.53|1096.03|1100.18|1097.68|1100.21|1097.71|1098.42|1095.92|0
1652227800000|2022-05-11 00:10:00|1100.19|1097.69|1100.43|1097.93|1100.43|1097.93|1100.04|1097.54|0
1652228100000|2022-05-11 00:15:00|1100.39|1097.89|1100.27|1097.77|1100.93|1098.43|1099.87|1097.37|0
1652228400000|2022-05-11 00:20:00|1100.28|1097.78|1100.73|1098.23|1100.75|1098.25|1100.03|1097.53|0
1652228700000|2022-05-11 00:25:00|1100.7|1098.2|1099.56|1097.06|1100.96|1098.46|1099.55|1097.05|0
1652229000000|2022-05-11 00:30:00|1099.53|1097.03|1099.69|1097.19|1099.81|1097.31|1098.9|1096.4|0
1652229300000|2022-05-11 00:35:00|1099.66|1097.16|1098.68|1096.18|1099.66|1097.16|1098.67|1096.17|0
1652229600000|2022-05-11 00:40:00|1098.67|1096.17|1098.2|1095.7|1098.68|1096.18|1097.98|1095.48|0
1652229900000|2022-05-11 00:45:00|1098.19|1095.69|1097.26|1094.76|1098.2|1095.7|1097.23|1094.73|0
1652230200000|2022-05-11 00:50:00|1097.25|1094.75|1097.68|1095.18|1097.69|1095.19|1097.01|1094.51|0
1652230500000|2022-05-11 00:55:00|1097.69|1095.19|1097.71|1095.21|1098.86|1096.36|1097.69|1095.19|0
1652230800000|2022-05-11 01:00:00|1097.72|1095.22|1097.91|1095.41|1097.94|1095.44|1096.98|1094.48|0
1652231100000|2022-05-11 01:05:00|1097.9|1095.4|1097.44|1094.94|1098.14|1095.64|1097.44|1094.94|0
1652231400000|2022-05-11 01:10:00|1097.45|1094.95|1096.99|1094.49|1097.45|1094.95|1096.76|1094.26|0
1652231700000|2022-05-11 01:15:00|1097|1094.5|1098.37|1095.87|1098.49|1095.99|1097|1094.5|0
1652232000000|2022-05-11 01:20:00|1098.38|1095.88|1099.24|1096.74|1099.47|1096.97|1098.37|1095.87|0
1652232300000|2022-05-11 01:25:00|1099.21|1096.71|1099.8|1097.3|1099.8|1097.3|1099|1096.5|0
1652232600000|2022-05-11 01:30:00|1099.81|1097.31|1099.56|1097.06|1100.26|1097.76|1099.32|1096.82|0
1652232900000|2022-05-11 01:35:00|1099.53|1097.03|1099.56|1097.06|1099.58|1097.08|1098.64|1096.14|0
1652233200000|2022-05-11 01:40:00|1099.54|1097.04|1100.15|1097.65|1100.26|1097.76|1099.46|1096.96|0
1652233500000|2022-05-11 01:45:00|1100.18|1097.68|1099.67|1097.17|1100.26|1097.76|1099.37|1096.87|0
1652233800000|2022-05-11 01:50:00|1099.69|1097.19|1100.93|1098.43|1101.16|1098.66|1099.2|1096.7|0
1652234100000|2022-05-11 01:55:00|1100.94|1098.44|1101.37|1098.87|1101.61|1099.11|1100.82|1098.32|0
1652234400000|2022-05-11 02:00:00|1101.36|1098.86|1100.96|1098.46|1101.36|1098.86|1100.69|1098.19|0
1652234700000|2022-05-11 02:05:00|1100.97|1098.47|1102.32|1099.82|1102.32|1099.82|1100.97|1098.47|0
1652235000000|2022-05-11 02:10:00|1102.31|1099.81|1102.51|1100.01|1102.53|1100.03|1102.08|1099.58|0
1652235300000|2022-05-11 02:15:00|1102.52|1100.02|1102.53|1100.03|1102.53|1100.03|1102.05|1099.55|0
1652235600000|2022-05-11 02:20:00|1102.57|1100.07|1102.49|1099.99|1103.05|1100.55|1102.38|1099.88|0
1652235900000|2022-05-11 02:25:00|1102.52|1100.02|1102.39|1099.89|1102.62|1100.12|1102.37|1099.87|0
1652236200000|2022-05-11 02:30:00|1102.42|1099.92|1102.73|1100.23|1102.84|1100.34|1102.39|1099.89|0
1652236500000|2022-05-11 02:35:00|1102.72|1100.22|1102.17|1099.67|1102.72|1100.22|1101.92|1099.42|0
1652236800000|2022-05-11 02:40:00|1102.18|1099.68|1101.71|1099.21|1102.61|1100.11|1101.69|1099.19|0
1652237100000|2022-05-11 02:45:00|1101.72|1099.22|1102.14|1099.64|1102.15|1099.65|1101.71|1099.21|0
1652237400000|2022-05-11 02:50:00|1102.13|1099.63|1102.35|1099.85|1102.36|1099.86|1101.91|1099.41|0
1652237700000|2022-05-11 02:55:00|1102.34|1099.84|1102.32|1099.82|1102.35|1099.85|1102.08|1099.58|0
1652238000000|2022-05-11 03:00:00|1102.29|1099.79|1102.43|1099.93|1102.55|1100.05|1102.08|1099.58|0
1652238300000|2022-05-11 03:05:00|1102.41|1099.91|1102.44|1099.94|1102.57|1100.07|1102.32|1099.82|0
1652238600000|2022-05-11 03:10:00|1102.41|1099.91|1102.1|1099.6|1102.41|1099.91|1101.87|1099.37|0
1652238900000|2022-05-11 03:15:00|1102.11|1099.61|1102.34|1099.84|1102.57|1100.07|1101.86|1099.36|0
1652239200000|2022-05-11 03:20:00|1102.33|1099.83|1102.79|1100.29|1102.8|1100.3|1102.33|1099.83|0
1652239500000|2022-05-11 03:25:00|1102.8|1100.3|1102.57|1100.07|1102.8|1100.3|1102.55|1100.05|0
1652239800000|2022-05-11 03:30:00|1102.58|1100.08|1102.54|1100.04|1102.79|1100.29|1102.54|1100.04|0
1652240100000|2022-05-11 03:35:00|1102.55|1100.05|1102.33|1099.83|1102.77|1100.27|1102.33|1099.83|0
1652240400000|2022-05-11 03:40:00|1102.34|1099.84|1102.3|1099.8|1102.44|1099.94|1101.84|1099.34|0
1652240700000|2022-05-11 03:45:00|1102.29|1099.79|1103.01|1100.51|1103.23|1100.73|1102.29|1099.79|0
1652241000000|2022-05-11 03:50:00|1103.06|1100.56|1102.51|1100.01|1103.23|1100.73|1102.29|1099.79|0
1652241300000|2022-05-11 03:55:00|1102.52|1100.02|1102.55|1100.05|1102.77|1100.27|1102.3|1099.8|0
1652241600000|2022-05-11 04:00:00|1102.54|1100.04|1102.36|1099.86|1102.55|1100.05|1102.32|1099.82|0
1652241900000|2022-05-11 04:05:00|1102.37|1099.87|1102.36|1099.86|1102.58|1100.08|1102.34|1099.84|0
1652242200000|2022-05-11 04:10:00|1102.37|1099.87|1102.13|1099.63|1102.37|1099.87|1102.13|1099.63|0
1652242500000|2022-05-11 04:15:00|1102.14|1099.64|1101.92|1099.42|1102.14|1099.64|1101.9|1099.4|0
1652242800000|2022-05-11 04:20:00|1101.91|1099.41|1101.46|1098.96|1101.92|1099.42|1101.45|1098.95|0
1652243100000|2022-05-11 04:25:00|1101.47|1098.97|1101.03|1098.53|1101.68|1099.18|1101.03|1098.53|0
1652243400000|2022-05-11 04:30:00|1101.04|1098.54|1101.26|1098.76|1101.27|1098.77|1100.82|1098.32|0
1652243700000|2022-05-11 04:35:00|1101.27|1098.77|1101.05|1098.55|1101.29|1098.79|1101.04|1098.54|0
1652244000000|2022-05-11 04:40:00|1101.06|1098.56|1100.84|1098.34|1101.28|1098.78|1100.83|1098.33|0
1652244300000|2022-05-11 04:45:00|1100.83|1098.33|1100.84|1098.34|1101.06|1098.56|1100.83|1098.33|0
1652244600000|2022-05-11 04:50:00|1100.85|1098.35|1101.09|1098.59|1101.31|1098.81|1100.84|1098.34|0
1652244900000|2022-05-11 04:55:00|1101.11|1098.61|1101.75|1099.25|1101.75|1099.25|1101.07|1098.57|0
1652245200000|2022-05-11 05:00:00|1101.76|1099.26|1102.16|1099.66|1102.19|1099.69|1101.75|1099.25|0
1652245500000|2022-05-11 05:05:00|1102.15|1099.65|1102.36|1099.86|1102.82|1100.32|1102.15|1099.65|0
1652245800000|2022-05-11 05:10:00|1102.42|1099.92|1102.78|1100.28|1102.8|1100.3|1102.32|1099.82|0
1652246100000|2022-05-11 05:15:00|1102.79|1100.29|1102.93|1100.43|1103.21|1100.71|1102.78|1100.28|0
1652246400000|2022-05-11 05:20:00|1102.94|1100.44|1102.93|1100.43|1103.16|1100.66|1102.7|1100.2|0
1652246700000|2022-05-11 05:25:00|1102.94|1100.44|1103.67|1101.17|1103.89|1101.39|1102.94|1100.44|0
1652247000000|2022-05-11 05:30:00|1103.68|1101.18|1103.34|1100.84|1103.89|1101.39|1103.22|1100.72|0
1652247300000|2022-05-11 05:35:00|1103.37|1100.87|1102.78|1100.28|1103.45|1100.95|1102.56|1100.06|0
1652247600000|2022-05-11 05:40:00|1102.84|1100.34|1102.12|1099.62|1103|1100.5|1101.91|1099.41|0
1652247900000|2022-05-11 05:45:00|1102.11|1099.61|1103.64|1101.14|1104.08|1101.58|1101.9|1099.4|0
1652248200000|2022-05-11 05:50:00|1103.65|1101.15|1102.32|1099.82|1103.67|1101.17|1102.1|1099.6|0
1652248500000|2022-05-11 05:55:00|1102.31|1099.81|1102.11|1099.61|1102.32|1099.82|1101.64|1099.14|0
1652248800000|2022-05-11 06:00:00|1102.1|1099.6|1101.82|1099.32|1102.3|1099.8|1100.71|1098.21|0
1652249100000|2022-05-11 06:05:00|1101.83|1099.33|1102.83|1100.33|1102.94|1100.44|1101.56|1099.06|0
1652249400000|2022-05-11 06:10:00|1102.85|1100.35|1103.38|1100.88|1103.38|1100.88|1102.48|1099.98|0
1652249700000|2022-05-11 06:15:00|1103.39|1100.89|1104.55|1102.05|1104.57|1102.07|1102.87|1100.37|0
1652250000000|2022-05-11 06:20:00|1104.56|1102.06|1104.57|1102.07|1105.42|1102.92|1104.08|1101.58|0
1652250300000|2022-05-11 06:25:00|1104.58|1102.08|1104.13|1101.63|1104.58|1102.08|1103.46|1100.96|0
1652250600000|2022-05-11 06:30:00|1104.14|1101.64|1103.79|1101.29|1104.36|1101.86|1103.69|1101.19|0
1652250900000|2022-05-11 06:35:00|1103.81|1101.31|1103.24|1100.74|1103.89|1101.39|1102.96|1100.46|0
1652251200000|2022-05-11 06:40:00|1103.25|1100.75|1103.73|1101.23|1103.95|1101.45|1103.25|1100.75|0
1652251500000|2022-05-11 06:45:00|1103.7|1101.2|1102.79|1100.29|1103.73|1101.23|1102.55|1100.05|0
1652251800000|2022-05-11 06:50:00|1102.78|1100.28|1103.2|1100.7|1103.65|1101.15|1102.33|1099.83|0
1652252100000|2022-05-11 06:55:00|1103.19|1100.69|1103.43|1100.93|1103.88|1101.38|1102.66|1100.16|0
1652252400000|2022-05-11 07:00:00|1104.3|1101.8|1116.05|1115.55|1116.5|1116|1103.89|1101.39|0
1652252700000|2022-05-11 07:05:00|1116|1115.5|1117|1116.5|1118.7|1118.2|1116|1115.5|0
1652253000000|2022-05-11 07:10:00|1116.9|1116.4|1110.95|1110.45|1116.9|1116.4|1110.05|1109.55|30
1652253300000|2022-05-11 07:15:00|1110.9|1110.4|1109.5|1109|1110.9|1110.4|1107.6|1107.1|21
1652253600000|2022-05-11 07:20:00|1109.35|1108.85|1110.1|1109.6|1112|1111.5|1109.2|1108.7|4
1652253900000|2022-05-11 07:25:00|1110.15|1109.65|1107.1|1106.6|1110.55|1110.05|1106.95|1106.45|1
1652254200000|2022-05-11 07:30:00|1107.25|1106.75|1108.1|1107.6|1108.1|1107.6|1106.55|1106.05|0
1652254500000|2022-05-11 07:35:00|1108.25|1107.75|1110.4|1109.9|1110.55|1110.05|1108.25|1107.75|1
1652254800000|2022-05-11 07:40:00|1110.45|1109.95|1110.5|1110|1112.25|1111.75|1110.2|1109.7|0
1652255100000|2022-05-11 07:45:00|1110.45|1109.95|1111.4|1110.9|1112.3|1111.8|1110.35|1109.85|1
1652255400000|2022-05-11 07:50:00|1111.44|1110.94|1112.44|1111.94|1113.04|1112.54|1110.14|1109.64|10
1652255700000|2022-05-11 07:55:00|1112.34|1111.84|1111.39|1110.89|1112.79|1112.29|1110.84|1110.34|16
1652256000000|2022-05-11 08:00:00|1111.44|1110.94|1112.14|1111.64|1112.99|1112.49|1111.24|1110.74|0
1652256300000|2022-05-11 08:05:00|1112.24|1111.74|1112.89|1112.39|1113.29|1112.79|1111.94|1111.44|0
1652256600000|2022-05-11 08:10:00|1112.94|1112.44|1114.29|1113.79|1114.29|1113.79|1112.84|1112.34|5
1652256900000|2022-05-11 08:15:00|1114.34|1113.84|1116.84|1116.34|1116.94|1116.44|1114.34|1113.84|5
1652257200000|2022-05-11 08:20:00|1116.94|1116.44|1120.34|1119.84|1120.34|1119.84|1116.74|1116.24|0
1652257500000|2022-05-11 08:25:00|1120.24|1119.74|1120.99|1120.49|1121.74|1121.24|1120.24|1119.74|1
1652257800000|2022-05-11 08:30:00|1121.04|1120.54|1118.89|1118.39|1121.14|1120.64|1118.79|1118.29|0
1652258100000|2022-05-11 08:35:00|1118.79|1118.29|1120.69|1120.19|1121.04|1120.54|1118.64|1118.14|1
1652258400000|2022-05-11 08:40:00|1120.64|1120.14|1121.49|1120.99|1121.49|1120.99|1120.09|1119.59|0
1652258700000|2022-05-11 08:45:00|1121.54|1121.04|1121.69|1121.19|1121.99|1121.49|1121.09|1120.59|0
1652259000000|2022-05-11 08:50:00|1121.64|1121.14|1121.34|1120.84|1121.64|1121.14|1119.79|1119.29|9
1652259300000|2022-05-11 08:55:00|1121.19|1120.69|1119.64|1119.14|1121.19|1120.69|1119.14|1118.64|0
1652259600000|2022-05-11 09:00:00|1119.69|1119.19|1120.29|1119.79|1120.59|1120.09|1119.49|1118.99|1
1652259900000|2022-05-11 09:05:00|1120.24|1119.74|1118.49|1117.99|1120.74|1120.24|1117.99|1117.49|3
1652260200000|2022-05-11 09:10:00|1118.59|1118.09|1117.39|1116.89|1118.89|1118.39|1117.34|1116.84|0
1652260500000|2022-05-11 09:15:00|1117.44|1116.94|1117.54|1117.04|1117.64|1117.14|1115.89|1115.39|0
1652260800000|2022-05-11 09:20:00|1117.59|1117.09|1116.74|1116.24|1118.39|1117.89|1116.74|1116.24|0
1652261100000|2022-05-11 09:25:00|1116.69|1116.19|1116.99|1116.49|1117.04|1116.54|1116.19|1115.69|10
1652261400000|2022-05-11 09:30:00|1116.94|1116.44|1116.69|1116.19|1117.39|1116.89|1115.99|1115.49|3
1652261700000|2022-05-11 09:35:00|1116.74|1116.24|1117.94|1117.44|1117.94|1117.44|1116.54|1116.04|0
1652262000000|2022-05-11 09:40:00|1117.99|1117.49|1117.94|1117.44|1119.19|1118.69|1117.09|1116.59|0
1652262300000|2022-05-11 09:45:00|1117.99|1117.49|1116.74|1116.24|1118.24|1117.74|1116.14|1115.64|0
1652262600000|2022-05-11 09:50:00|1116.69|1116.19|1116.14|1115.64|1116.79|1116.29|1115.89|1115.39|1
1652262900000|2022-05-11 09:55:00|1116.19|1115.69|1117.24|1116.74|1117.34|1116.84|1116.04|1115.54|0
1652263200000|2022-05-11 10:00:00|1117.29|1116.79|1116.99|1116.49|1117.49|1116.99|1116.69|1116.19|0
1652263500000|2022-05-11 10:05:00|1116.94|1116.44|1117.14|1116.64|1117.59|1117.09|1116.44|1115.94|0
1652263800000|2022-05-11 10:10:00|1117.09|1116.59|1118.14|1117.64|1118.14|1117.64|1117.09|1116.59|0
1652264100000|2022-05-11 10:15:00|1118.19|1117.69|1118.14|1117.64|1118.29|1117.79|1117.49|1116.99|0
1652264400000|2022-05-11 10:20:00|1118.09|1117.59|1117.64|1117.14|1118.14|1117.64|1116.94|1116.44|0
1652264700000|2022-05-11 10:25:00|1117.54|1117.04|1118.89|1118.39|1119.09|1118.59|1117.49|1116.99|0
1652265000000|2022-05-11 10:30:00|1118.84|1118.34|1117.64|1117.14|1119.04|1118.54|1117.59|1117.09|0
1652265300000|2022-05-11 10:35:00|1117.54|1117.04|1118.14|1117.64|1118.59|1118.09|1117.44|1116.94|0
1652265600000|2022-05-11 10:40:00|1118.09|1117.59|1119.04|1118.54|1119.34|1118.84|1117.94|1117.44|0
1652265900000|2022-05-11 10:45:00|1118.99|1118.49|1118.54|1118.04|1119.04|1118.54|1117.84|1117.34|27
1652266200000|2022-05-11 10:50:00|1118.59|1118.09|1119.14|1118.64|1119.54|1119.04|1118.59|1118.09|0
1652266500000|2022-05-11 10:55:00|1119.09|1118.59|1118.49|1117.99|1119.24|1118.74|1118.14|1117.64|0
1652266800000|2022-05-11 11:00:00|1118.64|1118.14|1119.09|1118.59|1119.14|1118.64|1118.09|1117.59|0
1652267100000|2022-05-11 11:05:00|1119.14|1118.64|1118.29|1117.79|1119.14|1118.64|1118.19|1117.69|3
1652267400000|2022-05-11 11:10:00|1118.39|1117.89|1118.94|1118.44|1119.09|1118.59|1118.24|1117.74|25
1652267700000|2022-05-11 11:15:00|1118.84|1118.34|1118.54|1118.04|1118.84|1118.34|1118.04|1117.54|16
1652268000000|2022-05-11 11:20:00|1118.59|1118.09|1119.79|1119.29|1120.09|1119.59|1118.49|1117.99|10
1652268300000|2022-05-11 11:25:00|1119.89|1119.39|1120.29|1119.79|1120.54|1120.04|1119.74|1119.24|0
1652268600000|2022-05-11 11:30:00|1120.34|1119.84|1120.34|1119.84|1120.84|1120.34|1119.84|1119.34|23
1652268900000|2022-05-11 11:35:00|1120.39|1119.89|1121.69|1121.19|1122.39|1121.89|1120.24|1119.74|36
1652269200000|2022-05-11 11:40:00|1121.68|1121.18|1122.43|1121.93|1122.73|1122.23|1121.63|1121.13|70
1652269500000|2022-05-11 11:45:00|1122.58|1122.08|1122.08|1121.58|1122.88|1122.38|1121.98|1121.48|0
1652269800000|2022-05-11 11:50:00|1122.18|1121.68|1122.78|1122.28|1123.43|1122.93|1121.98|1121.48|30
1652270100000|2022-05-11 11:55:00|1122.73|1122.23|1121.88|1121.38|1123.18|1122.68|1121.88|1121.38|0
1652270400000|2022-05-11 12:00:00|1121.83|1121.33|1122.83|1122.33|1122.98|1122.48|1121.43|1120.93|0
1652270700000|2022-05-11 12:05:00|1122.78|1122.28|1120.83|1120.33|1122.93|1122.43|1120.58|1120.08|10
1652271000000|2022-05-11 12:10:00|1120.88|1120.38|1120.13|1119.63|1120.88|1120.38|1120.13|1119.63|1
1652271300000|2022-05-11 12:15:00|1120.08|1119.58|1119.48|1118.98|1120.08|1119.58|1118.93|1118.43|0
1652271600000|2022-05-11 12:20:00|1119.53|1119.03|1120.08|1119.58|1120.73|1120.23|1119.48|1118.98|3
1652271900000|2022-05-11 12:25:00|1120.13|1119.63|1118.83|1118.33|1120.28|1119.78|1118.83|1118.33|10
1652272200000|2022-05-11 12:30:00|1118.78|1118.28|1118.28|1117.78|1118.78|1118.28|1113.53|1113.03|23
1652272500000|2022-05-11 12:35:00|1118.23|1117.73|1113.23|1112.73|1118.23|1117.73|1113.23|1112.73|0
1652272800000|2022-05-11 12:40:00|1113.18|1112.68|1112.98|1112.48|1113.93|1113.43|1112.53|1112.03|0
1652273100000|2022-05-11 12:45:00|1113.08|1112.58|1112.73|1112.23|1114.03|1113.53|1112.73|1112.23|1
1652273400000|2022-05-11 12:50:00|1112.58|1112.08|1110.58|1110.08|1112.98|1112.48|1110.58|1110.08|30
1652273700000|2022-05-11 12:55:00|1110.38|1109.88|1109.98|1109.48|1110.48|1109.98|1109.03|1108.53|10
1652274000000|2022-05-11 13:00:00|1110.03|1109.53|1111.38|1110.88|1111.83|1111.33|1110.03|1109.53|30
1652274300000|2022-05-11 13:05:00|1111.33|1110.83|1114.08|1113.58|1114.08|1113.58|1110.63|1110.13|86
1652274600000|2022-05-11 13:10:00|1114.13|1113.63|1114.28|1113.78|1114.53|1114.03|1113.53|1113.03|10
1652274900000|2022-05-11 13:15:00|1114.23|1113.73|1115.93|1115.43|1116.43|1115.93|1113.33|1112.83|6
1652275200000|2022-05-11 13:20:00|1115.98|1115.48|1117.98|1117.48|1117.98|1117.48|1115.88|1115.38|20
1652275500000|2022-05-11 13:25:00|1117.93|1117.43|1116.63|1116.13|1117.98|1117.48|1116.33|1115.83|10
1652275800000|2022-05-11 13:30:00|1116.68|1116.18|1115.18|1114.68|1118.13|1117.63|1114.53|1114.03|32
1652276100000|2022-05-11 13:35:00|1115.13|1114.63|1116.78|1116.28|1117.83|1117.33|1113.33|1112.83|27
1652276400000|2022-05-11 13:40:00|1116.73|1116.23|1121.63|1121.13|1121.68|1121.18|1115.88|1115.38|0
1652276700000|2022-05-11 13:45:00|1121.68|1121.18|1122.23|1121.73|1123.03|1122.53|1120.23|1119.73|0
1652277000000|2022-05-11 13:50:00|1122.33|1121.83|1121.08|1120.58|1123.83|1123.33|1120.58|1120.08|9
1652277300000|2022-05-11 13:55:00|1121.03|1120.53|1121.28|1120.78|1121.43|1120.93|1119.38|1118.88|0
1652277600000|2022-05-11 14:00:00|1121.33|1120.83|1123.23|1122.73|1123.23|1122.73|1120.73|1120.23|0
1652277900000|2022-05-11 14:05:00|1123.33|1122.83|1121.88|1121.38|1123.33|1122.83|1121.48|1120.98|0
1652278200000|2022-05-11 14:10:00|1121.83|1121.33|1122.28|1121.78|1123.03|1122.53|1121.13|1120.63|5
1652278500000|2022-05-11 14:15:00|1122.23|1121.73|1123.28|1120.78|1123.29|1121.98|1121.48|1120.77|14
1652278800000|2022-05-11 14:20:00|1123.24|1120.74|1125.98|1123.48|1126.43|1123.93|1122.57|1120.07|0
1652279100000|2022-05-11 14:25:00|1126|1123.5|1125.21|1122.71|1126.24|1123.74|1124.09|1121.59|1828
1652279400000|2022-05-11 14:30:00|1125.19|1122.69|1123.8|1121.3|1126.01|1123.51|1123.32|1120.82|0
1652279700000|2022-05-11 14:35:00|1123.81|1121.31|1125.85|1123.35|1126.39|1123.89|1122.79|1120.29|0
1652280000000|2022-05-11 14:40:00|1125.84|1123.34|1127.2|1124.7|1127.2|1124.7|1125.51|1123.01|0
1652280300000|2022-05-11 14:45:00|1127.18|1124.68|1126|1123.5|1127.64|1125.14|1125.38|1122.88|0
1652280600000|2022-05-11 14:50:00|1125.96|1123.46|1124.01|1121.51|1126.14|1123.64|1122.86|1120.36|0
1652280900000|2022-05-11 14:55:00|1123.99|1121.49|1124.3|1121.8|1124.55|1122.05|1123.09|1120.59|0
1652281200000|2022-05-11 15:00:00|1124.29|1121.79|1124.03|1121.53|1124.72|1122.22|1122.84|1120.34|0
1652281500000|2022-05-11 15:05:00|1124.05|1121.55|1123.85|1121.35|1124.48|1121.98|1122.93|1120.43|0
1652281800000|2022-05-11 15:10:00|1123.83|1121.33|1125.5|1123|1125.82|1123.32|1123.7|1121.2|0
1652282100000|2022-05-11 15:15:00|1125.52|1123.02|1122.76|1120.26|1125.82|1123.32|1122.31|1119.81|0
1652282400000|2022-05-11 15:20:00|1122.78|1120.28|1125.04|1122.54|1125.49|1122.99|1122.73|1120.23|0
1652282700000|2022-05-11 15:25:00|1125.02|1122.52|1125.93|1123.43|1126|1123.5|1123.58|1121.08|0
1652283000000|2022-05-11 15:30:00|1126.08|1123.58|1126.68|1124.18|1127.24|1124.74|1125.59|1123.09|0
1652283300000|2022-05-11 15:35:00|1126.71|1124.21|1128.75|1126.25|1130.09|1127.59|1125.94|1123.44|0
1652283600000|2022-05-11 15:40:00|1128.76|1126.26|1127.86|1125.36|1129.39|1126.89|1127.64|1125.14|0
1652283900000|2022-05-11 15:45:00|1127.88|1125.38|1126.74|1124.24|1128.1|1125.6|1126.33|1123.83|0
1652284200000|2022-05-11 15:50:00|1126.79|1124.29|1125.54|1123.04|1126.97|1124.47|1125.05|1122.55|0
1652284500000|2022-05-11 15:55:00|1125.52|1123.02|1125.23|1122.73|1125.54|1123.04|1124.28|1121.78|0
1652284800000|2022-05-11 16:00:00|1125.21|1122.71|1124.38|1121.88|1125.23|1122.73|1123.83|1121.33|0
1652285100000|2022-05-11 16:05:00|1124.36|1121.86|1124.13|1121.63|1125.27|1122.77|1123.92|1121.42|0
1652285400000|2022-05-11 16:10:00|1124.12|1121.62|1123.74|1121.24|1124.29|1121.79|1122.93|1120.43|0
1652285700000|2022-05-11 16:15:00|1123.72|1121.22|1122.99|1120.49|1124.48|1121.98|1122.8|1120.3|0
1652286000000|2022-05-11 16:20:00|1122.97|1120.47|1125.43|1122.93|1125.74|1123.24|1122.74|1120.24|0
1652286300000|2022-05-11 16:25:00|1125.45|1122.95|1121.32|1118.82|1125.8|1123.3|1121.22|1118.72|0
1652286600000|2022-05-11 16:30:00|1121.31|1118.81|1120.95|1118.45|1121.66|1119.16|1120.5|1118|0
1652286900000|2022-05-11 16:35:00|1120.97|1118.47|1121.15|1118.65|1122.1|1119.6|1120.75|1118.25|0
1652287200000|2022-05-11 16:40:00|1121.14|1118.64|1120.16|1117.66|1122.19|1119.69|1119.64|1117.14|0
1652287500000|2022-05-11 16:45:00|1120.11|1117.61|1120.54|1118.04|1120.79|1118.29|1119.22|1116.72|0
1652287800000|2022-05-11 16:50:00|1120.55|1118.05|1118.33|1115.83|1120.58|1118.08|1118.31|1115.81|0
1652288100000|2022-05-11 16:55:00|1118.31|1115.81|1117.43|1114.93|1118.62|1116.12|1117.28|1114.78|0
1652288400000|2022-05-11 17:00:00|1117.44|1114.94|1116.43|1113.93|1117.66|1115.16|1116.38|1113.88|0
1652288700000|2022-05-11 17:05:00|1116.41|1113.91|1115.57|1113.07|1116.54|1114.04|1115.14|1112.64|0
1652289000000|2022-05-11 17:10:00|1115.59|1113.09|1116.01|1113.51|1116.84|1114.34|1115.42|1112.92|0
1652289300000|2022-05-11 17:15:00|1116|1113.5|1116.03|1113.53|1116.9|1114.4|1115.81|1113.31|0
1652289600000|2022-05-11 17:20:00|1116.06|1113.56|1116.67|1114.17|1116.99|1114.49|1114.75|1112.25|0
1652289900000|2022-05-11 17:25:00|1116.69|1114.19|1115.08|1112.58|1117.03|1114.53|1114.85|1112.35|0
1652290200000|2022-05-11 17:30:00|1115.07|1112.57|1115.88|1113.38|1116.33|1113.83|1114.55|1112.05|0
1652290500000|2022-05-11 17:35:00|1115.9|1113.4|1113.88|1111.38|1116.54|1114.04|1113.69|1111.19|0
1652290800000|2022-05-11 17:40:00|1113.86|1111.36|1113.34|1110.84|1114.1|1111.6|1113.16|1110.66|0
1652291100000|2022-05-11 17:45:00|1113.31|1110.81|1113.12|1110.62|1113.36|1110.86|1111.91|1109.41|0
1652291400000|2022-05-11 17:50:00|1113.14|1110.64|1112.62|1110.12|1113.75|1111.25|1112.13|1109.63|0
1652291700000|2022-05-11 17:55:00|1112.74|1110.24|1111.46|1108.96|1113.22|1110.72|1111|1108.5|0
1652292000000|2022-05-11 18:00:00|1111.49|1108.99|1114.57|1112.07|1114.57|1112.07|1111.46|1108.96|0
1652292300000|2022-05-11 18:05:00|1114.54|1112.04|1112.68|1110.18|1114.81|1112.31|1112.66|1110.16|0
1652292600000|2022-05-11 18:10:00|1112.66|1110.16|1113.77|1111.27|1113.8|1111.3|1112.1|1109.6|0
1652292900000|2022-05-11 18:15:00|1113.78|1111.28|1114.41|1111.91|1115.17|1112.67|1113.18|1110.68|0
1652293200000|2022-05-11 18:20:00|1114.38|1111.88|1115.76|1113.26|1116.15|1113.65|1113.03|1110.53|0
1652293500000|2022-05-11 18:25:00|1115.74|1113.24|1115.39|1112.89|1117.33|1114.83|1115.02|1112.52|0
1652293800000|2022-05-11 18:30:00|1115.46|1112.96|1116.88|1114.38|1116.9|1114.4|1114.47|1111.97|0
1652294100000|2022-05-11 18:35:00|1116.87|1114.37|1117|1114.5|1117.44|1114.94|1116.18|1113.68|0
1652294400000|2022-05-11 18:40:00|1117.01|1114.51|1118.34|1115.84|1118.37|1115.87|1115.59|1113.09|0
1652294700000|2022-05-11 18:45:00|1118.3|1115.8|1116.36|1113.86|1118.94|1116.44|1116.05|1113.55|0
1652295000000|2022-05-11 18:50:00|1116.34|1113.84|1114.89|1112.39|1116.65|1114.15|1114.24|1111.74|0
1652295300000|2022-05-11 18:55:00|1114.86|1112.36|1114.43|1111.93|1115.5|1113|1114.1|1111.6|0
1652295600000|2022-05-11 19:00:00|1114.35|1111.85|1113.1|1110.6|1114.65|1112.15|1113.09|1110.59|0
1652295900000|2022-05-11 19:05:00|1113.12|1110.62|1113.95|1111.45|1114.21|1111.71|1112.51|1110.01|0
1652296200000|2022-05-11 19:10:00|1113.89|1111.39|1113.56|1111.06|1114.82|1112.32|1113.1|1110.6|0
1652296500000|2022-05-11 19:15:00|1113.54|1111.04|1113.95|1111.45|1114.65|1112.15|1112.18|1109.68|0
1652296800000|2022-05-11 19:20:00|1113.89|1111.39|1112.97|1110.47|1114.3|1111.8|1112.55|1110.05|0
1652297100000|2022-05-11 19:25:00|1112.95|1110.45|1113.25|1110.75|1114.45|1111.95|1112.75|1110.25|0
1652297400000|2022-05-11 19:30:00|1113.32|1110.82|1112.66|1110.16|1114.01|1111.51|1112.57|1110.07|0
1652297700000|2022-05-11 19:35:00|1112.62|1110.12|1111.27|1108.77|1112.84|1110.34|1111.04|1108.54|0
1652298000000|2022-05-11 19:40:00|1111.25|1108.75|1111.33|1108.83|1111.91|1109.41|1110.96|1108.46|0
1652298300000|2022-05-11 19:45:00|1111.31|1108.81|1109.62|1107.12|1111.33|1108.83|1109.58|1107.08|0
1652298600000|2022-05-11 19:50:00|1109.6|1107.1|1109.33|1106.83|1110.25|1107.75|1108.66|1106.16|0
1652298900000|2022-05-11 19:55:00|1109.34|1106.84|1109.5|1107|1109.7|1107.2|1108.65|1106.15|0
1652299200000|2022-05-11 20:00:00|1109.58|1107.08|1110.66|1108.16|1110.66|1108.16|1108.6|1106.1|0
1652299500000|2022-05-11 20:05:00|1110.65|1108.15|1110.84|1108.34|1111.34|1108.84|1110.54|1108.04|0
1652299800000|2022-05-11 20:10:00|1110.83|1108.33|1111.44|1108.94|1112.07|1109.57|1110.79|1108.29|0
1652300100000|2022-05-11 20:15:00|1111.46|1108.96|1111.59|1109.09|1112.45|1109.95|1111.34|1108.84|0
1652300400000|2022-05-11 20:20:00|1111.58|1109.08|1111.52|1109.02|1111.92|1109.42|1111.22|1108.72|0
1652300700000|2022-05-11 20:25:00|1111.54|1109.04|1111.69|1109.19|1111.69|1109.19|1110.89|1108.39|0
1652301000000|2022-05-11 20:30:00|1111.72|1109.22|1111.57|1109.07|1111.79|1109.29|1111.39|1108.89|0
1652301300000|2022-05-11 20:35:00|1111.56|1109.06|1111.84|1109.34|1111.92|1109.42|1111.44|1108.94|0
1652301600000|2022-05-11 20:40:00|1111.83|1109.33|1112.14|1109.64|1112.7|1110.2|1111.79|1109.29|0
1652301900000|2022-05-11 20:45:00|1112.15|1109.65|1112.47|1109.97|1112.92|1110.42|1112.02|1109.52|0
1652302200000|2022-05-11 20:50:00|1112.48|1109.98|1112.47|1109.97|1112.82|1110.32|1112.37|1109.87|0
1652302500000|2022-05-11 20:55:00|1112.46|1109.96|1112|1109.5|1112.52|1110.02|1111.69|1109.19|0
1652302800000|2022-05-11 21:00:00|1114.59|1112.09|1114.59|1112.09|1114.62|1112.12|1114.53|1112.03|0
1652303100000|2022-05-11 21:05:00|1114.62|1112.12|1114.15|1111.65|1114.68|1112.18|1114.11|1111.61|0
1652303400000|2022-05-11 21:10:00|1114.11|1111.61|1113.98|1111.48|1114.15|1111.65|1113.98|1111.48|0
1652303700000|2022-05-11 21:15:00|1113.95|1111.45|1113.87|1111.37|1113.96|1111.46|1113.82|1111.32|0
1652304000000|2022-05-11 21:20:00|1113.91|1111.41|1113.69|1111.19|1113.91|1111.41|1113.54|1111.04|0
1652304300000|2022-05-11 21:25:00|1113.65|1111.15|1113.65|1111.15|1113.76|1111.26|1113.56|1111.06|0
1652304600000|2022-05-11 21:30:00|1113.63|1111.13|1113.76|1111.26|1113.85|1111.35|1113.56|1111.06|0
1652304900000|2022-05-11 21:35:00|1113.71|1111.21|1113.67|1111.17|1113.76|1111.26|1113.56|1111.06|0
1652305200000|2022-05-11 21:40:00|1113.69|1111.19|1113.65|1111.15|1113.76|1111.26|1113.6|1111.1|0
1652305500000|2022-05-11 21:45:00|1113.67|1111.17|1113.87|1111.37|1113.87|1111.37|1113.65|1111.15|0
1652305800000|2022-05-11 21:50:00|1113.89|1111.39|1113.91|1111.41|1113.93|1111.43|1113.87|1111.37|0
1652306100000|2022-05-11 21:55:00|1113.89|1111.39|1114.07|1111.57|1114.18|1111.68|1113.8|1111.3|0
1652306400000|2022-05-11 22:00:00|1111.42|1108.92|1111.26|1108.76|1111.72|1109.22|1110.74|1108.24|0
1652306700000|2022-05-11 22:05:00|1111.27|1108.77|1110.53|1108.03|1111.29|1108.79|1110.05|1107.55|0
1652307000000|2022-05-11 22:10:00|1110.54|1108.04|1109.38|1106.88|1110.63|1108.13|1109.21|1106.71|0
1652307300000|2022-05-11 22:15:00|1109.39|1106.89|1109.17|1106.67|1109.92|1107.42|1108.73|1106.23|0
1652307600000|2022-05-11 22:20:00|1109.16|1106.66|1109.06|1106.56|1109.69|1107.19|1108.94|1106.44|0
1652307900000|2022-05-11 22:25:00|1108.99|1106.49|1109.39|1106.89|1109.84|1107.34|1108.86|1106.36|0
1652308200000|2022-05-11 22:30:00|1109.4|1106.9|1110.14|1107.64|1110.19|1107.69|1109.4|1106.9|0
1652308500000|2022-05-11 22:35:00|1110.15|1107.65|1110.52|1108.02|1110.86|1108.36|1110.15|1107.65|0
1652308800000|2022-05-11 22:40:00|1110.53|1108.03|1110.72|1108.22|1110.82|1108.32|1110.42|1107.92|0
1652309100000|2022-05-11 22:45:00|1110.7|1108.2|1110.9|1108.4|1111.05|1108.55|1110.5|1108|0
1652309400000|2022-05-11 22:50:00|1110.92|1108.42|1111.53|1109.03|1111.64|1109.14|1110.43|1107.93|0
1652309700000|2022-05-11 22:55:00|1111.51|1109.01|1111.81|1109.31|1111.86|1109.36|1111.28|1108.78|0
1652310000000|2022-05-11 23:00:00|1111.82|1109.32|1111.99|1109.49|1112.21|1109.71|1111.76|1109.26|0
1652310300000|2022-05-11 23:05:00|1112.01|1109.51|1111.96|1109.46|1112.04|1109.54|1111.64|1109.14|0
1652310600000|2022-05-11 23:10:00|1111.99|1109.49|1111.53|1109.03|1112.11|1109.61|1111.53|1109.03|0
1652310900000|2022-05-11 23:15:00|1111.52|1109.02|1111.68|1109.18|1111.81|1109.31|1111.46|1108.96|0
1652311200000|2022-05-11 23:20:00|1111.64|1109.14|1111.08|1108.58|1111.64|1109.14|1110.96|1108.46|0
1652311500000|2022-05-11 23:25:00|1111.06|1108.56|1110.88|1108.38|1111.26|1108.76|1110.86|1108.36|0
1652311800000|2022-05-11 23:30:00|1110.89|1108.39|1111.53|1109.03|1111.58|1109.08|1110.6|1108.1|0
1652312100000|2022-05-11 23:35:00|1111.51|1109.01|1112.04|1109.54|1112.13|1109.63|1111.38|1108.88|0
1652312400000|2022-05-11 23:40:00|1112.03|1109.53|1112.39|1109.89|1112.44|1109.94|1111.93|1109.43|0
1652312700000|2022-05-11 23:45:00|1112.41|1109.91|1112.46|1109.96|1113.17|1110.67|1112.26|1109.76|0
1652313000000|2022-05-11 23:50:00|1112.47|1109.97|1111.69|1109.19|1112.51|1110.01|1111.61|1109.11|0
1652313300000|2022-05-11 23:55:00|1111.61|1109.11|1112.39|1109.89|1112.44|1109.94|1111.58|1109.08|0
1652313600000|2022-05-12 00:00:00|1112.4|1109.9|1110.83|1108.33|1112.42|1109.92|1110.18|1107.68|0
1652313900000|2022-05-12 00:05:00|1110.8|1108.3|1112.01|1109.51|1112.39|1109.89|1110.51|1108.01|0
1652314200000|2022-05-12 00:10:00|1111.99|1109.49|1110.65|1108.15|1111.99|1109.49|1110.42|1107.92|0
1652314500000|2022-05-12 00:15:00|1110.64|1108.14|1106.65|1104.15|1110.65|1108.15|1106.64|1104.14|0
1652314800000|2022-05-12 00:20:00|1106.64|1104.14|1106.22|1103.72|1106.7|1104.2|1105.82|1103.32|0
1652315100000|2022-05-12 00:25:00|1106.21|1103.71|1107.58|1105.08|1107.82|1105.32|1105.53|1103.03|0
1652315400000|2022-05-12 00:30:00|1107.57|1105.07|1106.89|1104.39|1107.57|1105.07|1106.2|1103.7|0
1652315700000|2022-05-12 00:35:00|1106.9|1104.4|1108.4|1105.9|1108.64|1106.14|1106.67|1104.17|0
1652316000000|2022-05-12 00:40:00|1108.43|1105.93|1110.96|1108.46|1111.54|1109.04|1108.43|1105.93|0
1652316300000|2022-05-12 00:45:00|1110.99|1108.49|1111.31|1108.81|1111.33|1108.83|1110.33|1107.83|0
1652316600000|2022-05-12 00:50:00|1111.32|1108.82|1111.8|1109.3|1112.29|1109.79|1111.32|1108.82|0
1652316900000|2022-05-12 00:55:00|1111.81|1109.31|1111.68|1109.18|1111.81|1109.31|1111.09|1108.59|0
1652317200000|2022-05-12 01:00:00|1111.65|1109.15|1111.28|1108.78|1111.77|1109.27|1110.83|1108.33|0
1652317500000|2022-05-12 01:05:00|1111.29|1108.79|1110.32|1107.82|1111.3|1108.8|1109.82|1107.32|0
1652317800000|2022-05-12 01:10:00|1110.33|1107.83|1110.57|1108.07|1111.3|1108.8|1110.32|1107.82|0
1652318100000|2022-05-12 01:15:00|1110.58|1108.08|1110.85|1108.35|1112.05|1109.55|1110.57|1108.07|0
1652318400000|2022-05-12 01:20:00|1110.86|1108.36|1110.34|1107.84|1111.09|1108.59|1110.1|1107.6|0
1652318700000|2022-05-12 01:25:00|1110.35|1107.85|1110.62|1108.12|1111.34|1108.84|1110.35|1107.85|0
1652319000000|2022-05-12 01:30:00|1110.63|1108.13|1111.54|1109.04|1112.02|1109.52|1110.6|1108.1|0
1652319300000|2022-05-12 01:35:00|1111.53|1109.03|1110.76|1108.26|1111.53|1109.03|1110.62|1108.12|0
1652319600000|2022-05-12 01:40:00|1110.75|1108.25|1111.49|1108.99|1111.64|1109.14|1110.39|1107.89|0
1652319900000|2022-05-12 01:45:00|1111.52|1109.02|1112.31|1109.81|1112.55|1110.05|1111.5|1109|0
1652320200000|2022-05-12 01:50:00|1112.32|1109.82|1112.07|1109.57|1112.78|1110.28|1112.07|1109.57|0
1652320500000|2022-05-12 01:55:00|1112.06|1109.56|1111.82|1109.32|1112.79|1110.29|1111.7|1109.2|0
1652320800000|2022-05-12 02:00:00|1111.76|1109.26|1111.59|1109.09|1111.76|1109.26|1111.11|1108.61|0
1652321100000|2022-05-12 02:05:00|1111.6|1109.1|1111.33|1108.83|1112.03|1109.53|1111.21|1108.71|0
1652321400000|2022-05-12 02:10:00|1111.34|1108.84|1111.58|1109.08|1112.05|1109.55|1111.11|1108.61|0
1652321700000|2022-05-12 02:15:00|1111.57|1109.07|1112.29|1109.79|1112.29|1109.79|1111.57|1109.07|0
1652322000000|2022-05-12 02:20:00|1112.18|1109.68|1112.06|1109.56|1112.52|1110.02|1111.72|1109.22|0
1652322300000|2022-05-12 02:25:00|1112.05|1109.55|1111.15|1108.65|1112.05|1109.55|1110.9|1108.4|0
1652322600000|2022-05-12 02:30:00|1111.14|1108.64|1110.08|1107.58|1111.49|1108.99|1109.92|1107.42|0
1652322900000|2022-05-12 02:35:00|1110.06|1107.56|1109.49|1106.99|1110.06|1107.56|1109.49|1106.99|0
1652323200000|2022-05-12 02:40:00|1109.5|1107|1109.48|1106.98|1109.74|1107.24|1109.47|1106.97|0
1652323500000|2022-05-12 02:45:00|1109.47|1106.97|1109.24|1106.74|1110.19|1107.69|1109.03|1106.53|0
1652323800000|2022-05-12 02:50:00|1109.21|1106.71|1108.79|1106.29|1109.24|1106.74|1108.51|1106.01|0
1652324100000|2022-05-12 02:55:00|1108.78|1106.28|1109.76|1107.26|1109.76|1107.26|1108.56|1106.06|0
1652324400000|2022-05-12 03:00:00|1109.77|1107.27|1109.73|1107.23|1110.22|1107.72|1109.52|1107.02|0
1652324700000|2022-05-12 03:05:00|1109.72|1107.22|1109.51|1107.01|1109.76|1107.26|1109.24|1106.74|0
1652325000000|2022-05-12 03:10:00|1109.5|1107|1109.03|1106.53|1109.5|1107|1108.8|1106.3|0
1652325300000|2022-05-12 03:15:00|1109.02|1106.52|1109.28|1106.78|1109.76|1107.26|1108.81|1106.31|0
1652325600000|2022-05-12 03:20:00|1109.27|1106.77|1109.71|1107.21|1109.74|1107.24|1109.14|1106.64|0
1652325900000|2022-05-12 03:25:00|1109.72|1107.22|1109.51|1107.01|1109.74|1107.24|1109.28|1106.78|0
1652326200000|2022-05-12 03:30:00|1109.46|1106.96|1110|1107.5|1110.12|1107.62|1109.29|1106.79|0
1652326500000|2022-05-12 03:35:00|1110.01|1107.51|1109.78|1107.28|1110.03|1107.53|1109.54|1107.04|0
1652326800000|2022-05-12 03:40:00|1109.77|1107.27|1108.7|1106.2|1109.79|1107.29|1108.32|1105.82|0
1652327100000|2022-05-12 03:45:00|1108.71|1106.21|1109.19|1106.69|1109.29|1106.79|1108.59|1106.09|0
1652327400000|2022-05-12 03:50:00|1109.22|1106.72|1108.8|1106.3|1109.3|1106.8|1108.45|1105.95|0
1652327700000|2022-05-12 03:55:00|1108.81|1106.31|1109.26|1106.76|1109.26|1106.76|1108.55|1106.05|0
1652328000000|2022-05-12 04:00:00|1109.27|1106.77|1109.27|1106.77|1109.52|1107.02|1109.04|1106.54|0
1652328300000|2022-05-12 04:05:00|1109.26|1106.76|1108.33|1105.83|1109.26|1106.76|1108.31|1105.81|0
1652328600000|2022-05-12 04:10:00|1108.34|1105.84|1108.33|1105.83|1108.56|1106.06|1108.07|1105.57|0
1652328900000|2022-05-12 04:15:00|1108.34|1105.84|1108.28|1105.78|1108.56|1106.06|1108.06|1105.56|0
1652329200000|2022-05-12 04:20:00|1108.29|1105.79|1107.44|1104.94|1108.29|1105.79|1107.32|1104.82|0
1652329500000|2022-05-12 04:25:00|1107.47|1104.97|1107.77|1105.27|1107.99|1105.49|1107.09|1104.59|0
1652329800000|2022-05-12 04:30:00|1107.75|1105.25|1108.41|1105.91|1108.66|1106.16|1107.63|1105.13|0
1652330100000|2022-05-12 04:35:00|1108.36|1105.86|1107.71|1105.21|1108.36|1105.86|1107.38|1104.88|0
1652330400000|2022-05-12 04:40:00|1107.73|1105.23|1107.03|1104.53|1107.73|1105.23|1107.01|1104.51|0
1652330700000|2022-05-12 04:45:00|1107.04|1104.54|1107.29|1104.79|1107.33|1104.83|1106.58|1104.08|0
1652331000000|2022-05-12 04:50:00|1107.3|1104.8|1107.74|1105.24|1108.25|1105.75|1107.3|1104.8|0
1652331300000|2022-05-12 04:55:00|1107.73|1105.23|1108.1|1105.6|1108.11|1105.61|1107.25|1104.75|0
1652331600000|2022-05-12 05:00:00|1108.11|1105.61|1107.55|1105.05|1108.64|1106.14|1107.52|1105.02|0
1652331900000|2022-05-12 05:05:00|1107.54|1105.04|1106.73|1104.23|1107.54|1105.04|1106.27|1103.77|0
1652332200000|2022-05-12 05:10:00|1106.7|1104.2|1105.84|1103.34|1106.83|1104.33|1105.62|1103.12|0
1652332500000|2022-05-12 05:15:00|1105.85|1103.35|1105.81|1103.31|1105.85|1103.35|1104.92|1102.42|0
1652332800000|2022-05-12 05:20:00|1105.82|1103.32|1104.09|1101.59|1106.04|1103.54|1104.09|1101.59|0
1652333100000|2022-05-12 05:25:00|1104.1|1101.6|1105.52|1103.02|1105.52|1103.02|1104.09|1101.59|0
1652333400000|2022-05-12 05:30:00|1105.53|1103.03|1105.99|1103.49|1106.23|1103.73|1105.41|1102.91|0
1652333700000|2022-05-12 05:35:00|1106|1103.5|1105.07|1102.57|1106.48|1103.98|1104.83|1102.33|0
1652334000000|2022-05-12 05:40:00|1105.08|1102.58|1104.35|1101.85|1105.53|1103.03|1104.14|1101.64|0
1652334300000|2022-05-12 05:45:00|1104.34|1101.84|1104.28|1101.78|1104.77|1102.27|1104.26|1101.76|0
1652334600000|2022-05-12 05:50:00|1104.29|1101.79|1104.45|1101.95|1104.47|1101.97|1104.2|1101.7|0
1652334900000|2022-05-12 05:55:00|1104.46|1101.96|1104.48|1101.98|1105.21|1102.71|1104.23|1101.73|0
1652335200000|2022-05-12 06:00:00|1104.47|1101.97|1105.46|1102.96|1105.91|1103.41|1104.22|1101.72|0
1652335500000|2022-05-12 06:05:00|1105.48|1102.98|1107.11|1104.61|1107.55|1105.05|1105.45|1102.95|0
1652335800000|2022-05-12 06:10:00|1107.1|1104.6|1107.15|1104.65|1107.42|1104.92|1106.67|1104.17|0
1652336100000|2022-05-12 06:15:00|1107.09|1104.59|1106.57|1104.07|1107.17|1104.67|1105.67|1103.17|0
1652336400000|2022-05-12 06:20:00|1106.56|1104.06|1109.2|1106.7|1109.68|1107.18|1106.32|1103.82|0
1652336700000|2022-05-12 06:25:00|1109.21|1106.71|1111.72|1109.22|1112.93|1110.43|1108.96|1106.46|0
1652337000000|2022-05-12 06:30:00|1111.71|1109.21|1111.77|1109.27|1112.24|1109.74|1111.51|1109.01|0
1652337300000|2022-05-12 06:35:00|1111.78|1109.28|1112.23|1109.73|1112.74|1110.24|1111.77|1109.27|0
1652337600000|2022-05-12 06:40:00|1112.24|1109.74|1111.81|1109.31|1112.76|1110.26|1111.58|1109.08|0
1652337900000|2022-05-12 06:45:00|1111.82|1109.32|1110.3|1107.8|1111.82|1109.32|1109.34|1106.84|0
1652338200000|2022-05-12 06:50:00|1110.24|1107.74|1110.78|1108.28|1110.79|1108.29|1110.08|1107.58|0
1652338500000|2022-05-12 06:55:00|1110.77|1108.27|1110.09|1107.59|1111.3|1108.8|1109.64|1107.14|0
1652338800000|2022-05-12 07:00:00|1113.49|1110.99|1106.83|1106.33|1114.13|1111.63|1103.93|1103.43|0
1652339100000|2022-05-12 07:05:00|1106.93|1106.43|1103.03|1102.53|1106.93|1106.43|1102.03|1101.53|10
1652339400000|2022-05-12 07:10:00|1102.83|1102.33|1102.98|1102.48|1104.08|1103.58|1100.78|1100.28|0
1652339700000|2022-05-12 07:15:00|1103.03|1102.53|1102.08|1101.58|1104.18|1103.68|1101.28|1100.78|1
1652340000000|2022-05-12 07:20:00|1101.98|1101.48|1103.03|1102.53|1104.48|1103.98|1101.33|1100.83|1
1652340300000|2022-05-12 07:25:00|1103.08|1102.58|1105.88|1105.38|1105.93|1105.43|1102.88|1102.38|20
1652340600000|2022-05-12 07:30:00|1105.93|1105.43|1106.93|1106.43|1107.58|1107.08|1104.73|1104.23|11
1652340900000|2022-05-12 07:35:00|1107.03|1106.53|1105.98|1105.48|1108.63|1108.13|1105.08|1104.58|1
1652341200000|2022-05-12 07:40:00|1106.03|1105.53|1108.38|1107.88|1108.48|1107.98|1105.08|1104.58|0
1652341500000|2022-05-12 07:45:00|1108.08|1107.58|1109.33|1108.83|1109.83|1109.33|1107.28|1106.78|32
1652341800000|2022-05-12 07:50:00|1109.54|1109.04|1107.49|1106.99|1109.64|1109.14|1107.14|1106.64|10
1652342100000|2022-05-12 07:55:00|1107.39|1106.89|1105.59|1105.09|1107.39|1106.89|1105.49|1104.99|12
1652342400000|2022-05-12 08:00:00|1105.69|1105.19|1105.94|1105.44|1107.09|1106.59|1104.79|1104.29|21
1652342700000|2022-05-12 08:05:00|1105.89|1105.39|1106.19|1105.69|1106.39|1105.89|1104.39|1103.89|0
1652343000000|2022-05-12 08:10:00|1106.29|1105.79|1108.19|1107.69|1109.14|1108.64|1106.24|1105.74|10
1652343300000|2022-05-12 08:15:00|1108.14|1107.64|1108.84|1108.34|1109.89|1109.39|1108.14|1107.64|21
1652343600000|2022-05-12 08:20:00|1108.79|1108.29|1108.09|1107.59|1108.84|1108.34|1107.19|1106.69|0
1652343900000|2022-05-12 08:25:00|1108.04|1107.54|1105.89|1105.39|1108.29|1107.79|1105.74|1105.24|2
1652344200000|2022-05-12 08:30:00|1105.79|1105.29|1105.89|1105.39|1107.44|1106.94|1104.84|1104.34|22
1652344500000|2022-05-12 08:35:00|1105.84|1105.34|1106.19|1105.69|1106.29|1105.79|1104.99|1104.49|60
1652344800000|2022-05-12 08:40:00|1106.14|1105.64|1107.24|1106.74|1107.29|1106.79|1106.14|1105.64|0
1652345100000|2022-05-12 08:45:00|1107.19|1106.69|1105.94|1105.44|1107.24|1106.74|1105.44|1104.94|0
1652345400000|2022-05-12 08:50:00|1105.89|1105.39|1106.94|1106.44|1107.24|1106.74|1105.64|1105.14|0
1652345700000|2022-05-12 08:55:00|1106.99|1106.49|1106.24|1105.74|1106.99|1106.49|1106.19|1105.69|0
1652346000000|2022-05-12 09:00:00|1106.34|1105.84|1106.79|1106.29|1107.54|1107.04|1105.79|1105.29|1
1652346300000|2022-05-12 09:05:00|1106.74|1106.24|1105.49|1104.99|1107.29|1106.79|1105.24|1104.74|1
1652346600000|2022-05-12 09:10:00|1105.44|1104.94|1105.79|1105.29|1106.79|1106.29|1104.79|1104.29|20
1652346900000|2022-05-12 09:15:00|1105.74|1105.24|1106.19|1105.69|1106.49|1105.99|1105.44|1104.94|1
1652347200000|2022-05-12 09:20:00|1106.29|1105.79|1107.89|1107.39|1108.54|1108.04|1106.29|1105.79|21
1652347500000|2022-05-12 09:25:00|1107.84|1107.34|1107.44|1106.94|1108.19|1107.69|1106.89|1106.39|10
1652347800000|2022-05-12 09:30:00|1107.24|1106.74|1105.14|1104.64|1107.84|1107.34|1105.14|1104.64|20
1652348100000|2022-05-12 09:35:00|1105.09|1104.59|1106.29|1105.79|1106.29|1105.79|1105.09|1104.59|10
1652348400000|2022-05-12 09:40:00|1106.34|1105.84|1106.24|1105.74|1106.64|1106.14|1105.89|1105.39|0
1652348700000|2022-05-12 09:45:00|1106.14|1105.64|1107.24|1106.74|1107.89|1107.39|1106.14|1105.64|0
1652349000000|2022-05-12 09:50:00|1107.14|1106.64|1107.14|1106.64|1107.14|1106.64|1106.19|1105.69|0
1652349300000|2022-05-12 09:55:00|1107.09|1106.59|1106.49|1105.99|1107.19|1106.69|1105.74|1105.24|16
1652349600000|2022-05-12 10:00:00|1106.59|1106.09|1106.49|1105.99|1107.64|1107.14|1105.84|1105.34|10
1652349900000|2022-05-12 10:05:00|1106.44|1105.94|1107.74|1107.24|1108.29|1107.79|1106.44|1105.94|0
1652350200000|2022-05-12 10:10:00|1107.69|1107.19|1106.89|1106.39|1108.39|1107.89|1106.69|1106.19|10
1652350500000|2022-05-12 10:15:00|1106.84|1106.34|1105.84|1105.34|1107.24|1106.74|1104.84|1104.34|8
1652350800000|2022-05-12 10:20:00|1105.79|1105.29|1106.24|1105.74|1106.39|1105.89|1105.74|1105.24|0
1652351100000|2022-05-12 10:25:00|1106.29|1105.79|1108.69|1108.19|1108.69|1108.19|1106.29|1105.79|0
1652351400000|2022-05-12 10:30:00|1108.64|1108.14|1108.19|1107.69|1108.69|1108.19|1107.64|1107.14|0
1652351700000|2022-05-12 10:35:00|1108.24|1107.74|1109.19|1108.69|1109.34|1108.84|1108.24|1107.74|0
1652352000000|2022-05-12 10:40:00|1109.34|1108.84|1109.04|1108.54|1109.44|1108.94|1108.34|1107.84|4
1652352300000|2022-05-12 10:45:00|1108.99|1108.49|1108.89|1108.39|1109.14|1108.64|1108.39|1107.89|1
1652352600000|2022-05-12 10:50:00|1108.84|1108.34|1108.69|1108.19|1109.44|1108.94|1108.69|1108.19|0
1652352900000|2022-05-12 10:55:00|1108.74|1108.24|1109.64|1109.14|1109.64|1109.14|1108.44|1107.94|0
1652353200000|2022-05-12 11:00:00|1109.79|1109.29|1109.69|1109.19|1110.94|1110.44|1109.69|1109.19|0
1652353500000|2022-05-12 11:05:00|1109.74|1109.24|1111.89|1111.39|1112.29|1111.79|1109.74|1109.24|0
1652353800000|2022-05-12 11:10:00|1111.84|1111.34|1114.99|1114.49|1114.99|1114.49|1111.64|1111.14|10
1652354100000|2022-05-12 11:15:00|1114.94|1114.44|1114.24|1113.74|1116.29|1115.79|1114.24|1113.74|0
1652354400000|2022-05-12 11:20:00|1114.29|1113.79|1117.34|1116.84|1117.44|1116.94|1114.29|1113.79|0
1652354700000|2022-05-12 11:25:00|1117.39|1116.89|1116.89|1116.39|1118.04|1117.54|1116.64|1116.14|0
1652355000000|2022-05-12 11:30:00|1116.94|1116.44|1117.79|1117.29|1118.09|1117.59|1116.04|1115.54|0
1652355300000|2022-05-12 11:35:00|1117.89|1117.39|1117.49|1116.99|1118.09|1117.59|1116.59|1116.09|0
1652355600000|2022-05-12 11:40:00|1117.41|1116.91|1117.91|1117.41|1118.31|1117.81|1117.11|1116.61|0
1652355900000|2022-05-12 11:45:00|1117.86|1117.36|1116.86|1116.36|1117.86|1117.36|1116.71|1116.21|0
1652356200000|2022-05-12 11:50:00|1116.91|1116.41|1117.41|1116.91|1117.56|1117.06|1115.71|1115.21|0
1652356500000|2022-05-12 11:55:00|1117.46|1116.96|1117.11|1116.61|1118.06|1117.56|1116.81|1116.31|0
1652356800000|2022-05-12 12:00:00|1117.01|1116.51|1118.16|1117.66|1118.16|1117.66|1115.91|1115.41|22
1652357100000|2022-05-12 12:05:00|1118.31|1117.81|1119.61|1119.11|1120.26|1119.76|1117.91|1117.41|0
1652357400000|2022-05-12 12:10:00|1119.41|1118.91|1118.76|1118.26|1120.06|1119.56|1118.11|1117.61|0
1652357700000|2022-05-12 12:15:00|1118.71|1118.21|1116.96|1116.46|1118.76|1118.26|1116.86|1116.36|0
1652358000000|2022-05-12 12:20:00|1117.01|1116.51|1119.11|1118.61|1119.71|1119.21|1116.71|1116.21|38
1652358300000|2022-05-12 12:25:00|1119.46|1118.96|1119.36|1118.86|1120.96|1120.46|1119.31|1118.81|0
1652358600000|2022-05-12 12:30:00|1119.41|1118.91|1122.46|1121.96|1122.66|1122.16|1119.36|1118.86|0
1652358900000|2022-05-12 12:35:00|1122.41|1121.91|1121.61|1121.11|1122.76|1122.26|1121.36|1120.86|37
1652359200000|2022-05-12 12:40:00|1121.71|1121.21|1121.56|1121.06|1122.56|1122.06|1121.16|1120.66|0
1652359500000|2022-05-12 12:45:00|1121.51|1121.01|1122.96|1122.46|1123.06|1122.56|1121.06|1120.56|0
1652359800000|2022-05-12 12:50:00|1123.01|1122.51|1123.06|1122.56|1123.51|1123.01|1122.66|1122.16|4
1652360100000|2022-05-12 12:55:00|1123.11|1122.61|1122.21|1121.71|1123.51|1123.01|1122.21|1121.71|0
1652360400000|2022-05-12 13:00:00|1122.16|1121.66|1121.31|1120.81|1122.36|1121.86|1121.31|1120.81|25
1652360700000|2022-05-12 13:05:00|1121.36|1120.86|1123.71|1123.21|1124.11|1123.61|1121.36|1120.86|15
1652361000000|2022-05-12 13:10:00|1123.51|1123.01|1121.66|1121.16|1123.51|1123.01|1121.26|1120.76|0
1652361300000|2022-05-12 13:15:00|1121.61|1121.11|1121.76|1121.26|1123.31|1122.81|1121.31|1120.81|0
1652361600000|2022-05-12 13:20:00|1121.91|1121.41|1123.56|1123.06|1124.21|1123.71|1121.91|1121.41|4
1652361900000|2022-05-12 13:25:00|1123.51|1123.01|1122.36|1121.86|1124.01|1123.51|1122.36|1121.86|0
1652362200000|2022-05-12 13:30:00|1122.26|1121.76|1120.36|1119.86|1124.51|1124.01|1120.36|1119.86|7
1652362500000|2022-05-12 13:35:00|1120.26|1119.76|1118.56|1118.06|1122.16|1121.66|1118.21|1117.71|14
1652362800000|2022-05-12 13:40:00|1118.51|1118.01|1120.06|1119.56|1120.06|1119.56|1117.11|1116.61|3
1652363100000|2022-05-12 13:45:00|1120.11|1119.61|1118.01|1117.51|1121.26|1120.76|1117.61|1117.11|0
1652363400000|2022-05-12 13:50:00|1117.96|1117.46|1115.51|1115.01|1118.61|1118.11|1114.91|1114.41|9
1652363700000|2022-05-12 13:55:00|1115.46|1114.96|1115.81|1115.31|1115.81|1115.31|1114.21|1113.71|6
1652364000000|2022-05-12 14:00:00|1116.06|1115.56|1111.51|1111.01|1116.21|1115.71|1109.96|1109.46|3
1652364300000|2022-05-12 14:05:00|1111.61|1111.11|1112.56|1112.06|1112.56|1112.06|1110.41|1109.91|0
1652364600000|2022-05-12 14:10:00|1112.51|1112.01|1114.61|1114.11|1115.46|1114.96|1112.46|1111.96|15
1652364900000|2022-05-12 14:15:00|1114.66|1114.16|1116.73|1114.23|1116.8|1115.91|1113.71|1113.21|4
1652365200000|2022-05-12 14:20:00|1116.71|1114.21|1119.34|1116.84|1120.14|1117.64|1116.02|1113.52|0
1652365500000|2022-05-12 14:25:00|1119.36|1116.86|1117.5|1115|1119.61|1117.11|1116.94|1114.44|154
1652365800000|2022-05-12 14:30:00|1117.51|1115.01|1117.44|1114.94|1118.92|1116.42|1116.04|1113.54|0
1652366100000|2022-05-12 14:35:00|1117.42|1114.92|1119.17|1116.67|1119.41|1116.91|1116.56|1114.06|0
1652366400000|2022-05-12 14:40:00|1119.19|1116.69|1117.82|1115.32|1119.37|1116.87|1116.98|1114.48|0
1652366700000|2022-05-12 14:45:00|1117.84|1115.34|1118.4|1115.9|1119.21|1116.71|1116.85|1114.35|0
1652367000000|2022-05-12 14:50:00|1118.41|1115.91|1120.38|1117.88|1120.44|1117.94|1118.21|1115.71|0
1652367300000|2022-05-12 14:55:00|1120.42|1117.92|1121.09|1118.59|1121.54|1119.04|1120.08|1117.58|0
1652367600000|2022-05-12 15:00:00|1121.15|1118.65|1122.33|1119.83|1122.33|1119.83|1119.8|1117.3|0
1652367900000|2022-05-12 15:05:00|1122.31|1119.81|1124.78|1122.28|1124.78|1122.28|1121.56|1119.06|0
1652368200000|2022-05-12 15:10:00|1124.71|1122.21|1122.02|1119.52|1124.91|1122.41|1122|1119.5|0
1652368500000|2022-05-12 15:15:00|1122.01|1119.51|1121.84|1119.34|1122.41|1119.91|1121.09|1118.59|0
1652368800000|2022-05-12 15:20:00|1121.7|1119.2|1120.27|1117.77|1122.5|1120|1119.94|1117.44|0
1652369100000|2022-05-12 15:25:00|1120.28|1117.78|1120.03|1117.53|1121.29|1118.79|1119.41|1116.91|0
1652369400000|2022-05-12 15:30:00|1120.04|1117.54|1118.01|1115.51|1120.58|1118.08|1116.88|1114.38|0
1652369700000|2022-05-12 15:35:00|1118|1115.5|1119.47|1116.97|1119.7|1117.2|1117.62|1115.12|0
1652370000000|2022-05-12 15:40:00|1119.49|1116.99|1117|1114.5|1119.63|1117.13|1116.97|1114.47|0
1652370300000|2022-05-12 15:45:00|1117.01|1114.51|1115.18|1112.68|1117.24|1114.74|1114.87|1112.37|0
1652370600000|2022-05-12 15:50:00|1115.16|1112.66|1114.25|1111.75|1115.19|1112.69|1113.59|1111.09|0
1652370900000|2022-05-12 15:55:00|1114.21|1111.71|1112.66|1110.16|1114.27|1111.77|1112.64|1110.14|0
1652371200000|2022-05-12 16:00:00|1112.65|1110.15|1112.83|1110.33|1112.99|1110.49|1111.7|1109.2|0
1652371500000|2022-05-12 16:05:00|1112.84|1110.34|1113.62|1111.12|1114.08|1111.58|1112.01|1109.51|0
1652371800000|2022-05-12 16:10:00|1113.6|1111.1|1113.92|1111.42|1114.41|1111.91|1112.04|1109.54|0
1652372100000|2022-05-12 16:15:00|1113.9|1111.4|1114.34|1111.84|1114.74|1112.24|1112.61|1110.11|0
1652372400000|2022-05-12 16:20:00|1114.3|1111.8|1115.6|1113.1|1115.76|1113.26|1113.52|1111.02|0
1652372700000|2022-05-12 16:25:00|1115.55|1113.05|1116.78|1114.28|1117.17|1114.67|1115.45|1112.95|0
1652373000000|2022-05-12 16:30:00|1116.76|1114.26|1118.51|1116.01|1118.89|1116.39|1116.73|1114.23|0
1652373300000|2022-05-12 16:35:00|1118.53|1116.03|1117.43|1114.93|1119.02|1116.52|1117.43|1114.93|0
1652373600000|2022-05-12 16:40:00|1117.45|1114.95|1118.93|1116.43|1118.93|1116.43|1115.52|1113.02|0
1652373900000|2022-05-12 16:45:00|1119.01|1116.51|1117.64|1115.14|1119.51|1117.01|1117.27|1114.77|0
1652374200000|2022-05-12 16:50:00|1117.62|1115.12|1117.84|1115.34|1118.49|1115.99|1117.02|1114.52|0
1652374500000|2022-05-12 16:55:00|1117.91|1115.41|1116.6|1114.1|1118.78|1116.28|1116.32|1113.82|0
1652374800000|2022-05-12 17:00:00|1116.58|1114.08|1115.32|1112.82|1117.51|1115.01|1115.06|1112.56|0
1652375100000|2022-05-12 17:05:00|1115.33|1112.83|1114.92|1112.42|1115.78|1113.28|1114.46|1111.96|0
1652375400000|2022-05-12 17:10:00|1114.93|1112.43|1114.98|1112.48|1116.55|1114.05|1114.43|1111.93|0
1652375700000|2022-05-12 17:15:00|1114.99|1112.49|1113.77|1111.27|1115.92|1113.42|1113.47|1110.97|0
1652376000000|2022-05-12 17:20:00|1113.76|1111.26|1113.94|1111.44|1115.12|1112.62|1113.2|1110.7|0
1652376300000|2022-05-12 17:25:00|1113.98|1111.48|1113.85|1111.35|1114.31|1111.81|1112.76|1110.26|0
1652376600000|2022-05-12 17:30:00|1113.83|1111.33|1112.45|1109.95|1114.45|1111.95|1112.02|1109.52|0
1652376900000|2022-05-12 17:35:00|1112.43|1109.93|1111.42|1108.92|1113.13|1110.63|1111.16|1108.66|0
1652377200000|2022-05-12 17:40:00|1111.4|1108.9|1111.27|1108.77|1111.87|1109.37|1111.01|1108.51|0
1652377500000|2022-05-12 17:45:00|1111.23|1108.73|1109.63|1107.13|1111.57|1109.07|1109.45|1106.95|0
1652377800000|2022-05-12 17:50:00|1109.61|1107.11|1109.89|1107.39|1110.35|1107.85|1109.61|1107.11|0
1652378100000|2022-05-12 17:55:00|1109.86|1107.36|1110.57|1108.07|1111.45|1108.95|1109.35|1106.85|0
1652378400000|2022-05-12 18:00:00|1110.5|1108|1111.81|1109.31|1112.4|1109.9|1110.26|1107.76|0
1652378700000|2022-05-12 18:05:00|1111.75|1109.25|1109.27|1106.77|1111.82|1109.32|1109.21|1106.71|0
1652379000000|2022-05-12 18:10:00|1109.25|1106.75|1110.43|1107.93|1110.49|1107.99|1109.19|1106.69|0
1652379300000|2022-05-12 18:15:00|1110.4|1107.9|1111.25|1108.75|1111.34|1108.84|1109.77|1107.27|0
1652379600000|2022-05-12 18:20:00|1111.18|1108.68|1110.58|1108.08|1112.11|1109.61|1110.04|1107.54|0
1652379900000|2022-05-12 18:25:00|1110.56|1108.06|1110.79|1108.29|1111.36|1108.86|1109.86|1107.36|0
1652380200000|2022-05-12 18:30:00|1110.73|1108.23|1109.5|1107|1111.07|1108.57|1108.64|1106.14|0
1652380500000|2022-05-12 18:35:00|1109.48|1106.98|1108.52|1106.02|1109.49|1106.99|1108.45|1105.95|0
1652380800000|2022-05-12 18:40:00|1108.51|1106.01|1108.44|1105.94|1109.06|1106.56|1107.71|1105.21|0
1652381100000|2022-05-12 18:45:00|1108.43|1105.93|1108.27|1105.77|1109.55|1107.05|1108.22|1105.72|0
1652381400000|2022-05-12 18:50:00|1108.25|1105.75|1108.81|1106.31|1109.68|1107.18|1107.68|1105.18|0
1652381700000|2022-05-12 18:55:00|1108.8|1106.3|1108.55|1106.05|1109.16|1106.66|1107.99|1105.49|0
1652382000000|2022-05-12 19:00:00|1108.59|1106.09|1110.46|1107.96|1110.5|1108|1108.05|1105.55|0
1652382300000|2022-05-12 19:05:00|1110.48|1107.98|1109.35|1106.85|1110.59|1108.09|1108.68|1106.18|0
1652382600000|2022-05-12 19:10:00|1109.33|1106.83|1109.2|1106.7|1109.37|1106.87|1108.14|1105.64|0
1652382900000|2022-05-12 19:15:00|1109.22|1106.72|1111.76|1109.26|1112.17|1109.67|1109.16|1106.66|0
1652383200000|2022-05-12 19:20:00|1111.78|1109.28|1114.03|1111.53|1115.06|1112.56|1111.47|1108.97|0
1652383500000|2022-05-12 19:25:00|1114.05|1111.55|1112.41|1109.91|1115.64|1113.14|1112.19|1109.69|0
1652383800000|2022-05-12 19:30:00|1112.26|1109.76|1113.73|1111.23|1115.09|1112.59|1112.23|1109.73|0
1652384100000|2022-05-12 19:35:00|1113.69|1111.19|1114.67|1112.17|1114.74|1112.24|1112.63|1110.13|0
1652384400000|2022-05-12 19:40:00|1114.72|1112.22|1114.64|1112.14|1115.91|1113.41|1113.67|1111.17|0
1652384700000|2022-05-12 19:45:00|1114.6|1112.1|1114.46|1111.96|1115.94|1113.44|1113.9|1111.4|0
1652385000000|2022-05-12 19:50:00|1114.32|1111.82|1115.41|1112.91|1117.35|1114.85|1114.32|1111.82|0
1652385300000|2022-05-12 19:55:00|1115.39|1112.89|1118.05|1115.55|1118.3|1115.8|1115.1|1112.6|0
1652385600000|2022-05-12 20:00:00|1118.1|1115.6|1118.85|1116.35|1118.85|1116.35|1116.97|1114.47|0
1652385900000|2022-05-12 20:05:00|1118.89|1116.39|1119.17|1116.67|1119.34|1116.84|1118.54|1116.04|0
1652386200000|2022-05-12 20:10:00|1119.15|1116.65|1117.46|1114.96|1119.15|1116.65|1117.23|1114.73|0
1652386500000|2022-05-12 20:15:00|1117.04|1114.54|1117.18|1114.68|1117.46|1114.96|1115.98|1113.48|0
1652386800000|2022-05-12 20:20:00|1117.16|1114.66|1117.01|1114.51|1117.29|1114.79|1116.46|1113.96|0
1652387100000|2022-05-12 20:25:00|1117.03|1114.53|1116.98|1114.48|1117.21|1114.71|1116.48|1113.98|0
1652387400000|2022-05-12 20:30:00|1116.99|1114.49|1116.38|1113.88|1117.01|1114.51|1115.23|1112.73|0
1652387700000|2022-05-12 20:35:00|1116.39|1113.89|1115.4|1112.9|1116.66|1114.16|1114.63|1112.13|0
1652388000000|2022-05-12 20:40:00|1115.42|1112.92|1114.73|1112.23|1115.84|1113.34|1114.56|1112.06|0
1652388300000|2022-05-12 20:45:00|1114.74|1112.24|1113.56|1111.06|1115.44|1112.94|1113.5|1111|0
1652388600000|2022-05-12 20:50:00|1113.58|1111.08|1112.6|1110.1|1113.61|1111.11|1112.55|1110.05|0
1652388900000|2022-05-12 20:55:00|1112.61|1110.11|1113.18|1110.68|1113.38|1110.88|1112.1|1109.6|0
1652389200000|2022-05-12 21:00:00|1113.37|1110.87|1113.53|1111.03|1113.59|1111.09|1113.33|1110.83|0
1652389500000|2022-05-12 21:05:00|1113.52|1111.02|1113.57|1111.07|1113.57|1111.07|1113.44|1110.94|0
1652389800000|2022-05-12 21:10:00|1113.58|1111.08|1113.81|1111.31|1113.96|1111.46|1113.58|1111.08|0
1652390100000|2022-05-12 21:15:00|1113.79|1111.29|1113.79|1111.29|1113.83|1111.33|1113.77|1111.27|0
1652390400000|2022-05-12 21:20:00|1113.81|1111.31|1114.1|1111.6|1114.1|1111.6|1113.79|1111.29|0
1652390700000|2022-05-12 21:25:00|1114.09|1111.59|1114.18|1111.68|1114.18|1111.68|1114.03|1111.53|0
1652391000000|2022-05-12 21:30:00|1114.23|1111.73|1114.16|1111.66|1114.27|1111.77|1114.16|1111.66|0
1652391300000|2022-05-12 21:35:00|1114.18|1111.68|1114.23|1111.73|1114.23|1111.73|1114.16|1111.66|0
1652391600000|2022-05-12 21:40:00|1114.22|1111.72|1114.16|1111.66|1114.31|1111.81|1114.1|1111.6|0
1652391900000|2022-05-12 21:45:00|1114.2|1111.7|1114.25|1111.75|1114.36|1111.86|1114.2|1111.7|0
1652392200000|2022-05-12 21:50:00|1114.27|1111.77|1114.23|1111.73|1114.34|1111.84|1114.23|1111.73|0
1652392500000|2022-05-12 21:55:00|1114.27|1111.77|1114.36|1111.86|1114.36|1111.86|1114.27|1111.77|0
1652392800000|2022-05-12 22:00:00|1114.41|1111.91|1114.9|1112.4|1115.56|1113.06|1114.41|1111.91|0
1652393100000|2022-05-12 22:05:00|1114.86|1112.36|1115.51|1113.01|1115.91|1113.41|1114.53|1112.03|0
1652393400000|2022-05-12 22:10:00|1115.53|1113.03|1116.14|1113.64|1116.37|1113.87|1115.39|1112.89|0
1652393700000|2022-05-12 22:15:00|1116.13|1113.63|1116.04|1113.54|1116.24|1113.74|1115.36|1112.86|0
1652394000000|2022-05-12 22:20:00|1116.06|1113.56|1115.39|1112.89|1116.42|1113.92|1115.39|1112.89|0
1652394300000|2022-05-12 22:25:00|1115.41|1112.91|1116.54|1114.04|1116.59|1114.09|1115.41|1112.91|0
1652394600000|2022-05-12 22:30:00|1116.49|1113.99|1115.46|1112.96|1116.54|1114.04|1115.46|1112.96|0
1652394900000|2022-05-12 22:35:00|1115.47|1112.97|1115.64|1113.14|1115.67|1113.17|1115.44|1112.94|0
1652395200000|2022-05-12 22:40:00|1115.67|1113.17|1116.02|1113.52|1116.02|1113.52|1115.64|1113.14|0
1652395500000|2022-05-12 22:45:00|1116.01|1113.51|1115.87|1113.37|1116.19|1113.69|1115.74|1113.24|0
1652395800000|2022-05-12 22:50:00|1115.91|1113.41|1115.96|1113.46|1116.24|1113.74|1115.76|1113.26|0
1652396100000|2022-05-12 22:55:00|1115.97|1113.47|1116.07|1113.57|1116.14|1113.64|1115.79|1113.29|0
1652396400000|2022-05-12 23:00:00|1116.08|1113.58|1117.17|1114.67|1117.34|1114.84|1115.99|1113.49|0
1652396700000|2022-05-12 23:05:00|1117.18|1114.68|1117.22|1114.72|1118.07|1115.57|1117.1|1114.6|0
1652397000000|2022-05-12 23:10:00|1117.21|1114.71|1117.65|1115.15|1117.92|1115.42|1117.1|1114.6|0
1652397300000|2022-05-12 23:15:00|1117.64|1115.14|1117.5|1115|1117.67|1115.17|1117.1|1114.6|0
1652397600000|2022-05-12 23:20:00|1117.52|1115.02|1118.53|1116.03|1118.6|1116.1|1117.52|1115.02|0
1652397900000|2022-05-12 23:25:00|1118.6|1116.1|1118.53|1116.03|1119.13|1116.63|1118.25|1115.75|0
1652398200000|2022-05-12 23:30:00|1118.6|1116.1|1119|1116.5|1119.28|1116.78|1118.42|1115.92|0
1652398500000|2022-05-12 23:35:00|1119.01|1116.51|1120.46|1117.96|1120.51|1118.01|1118.77|1116.27|0
1652398800000|2022-05-12 23:40:00|1120.47|1117.97|1120.71|1118.21|1121.04|1118.54|1120.46|1117.96|0
1652399100000|2022-05-12 23:45:00|1120.69|1118.19|1121.49|1118.99|1121.84|1119.34|1120.69|1118.19|0
1652399400000|2022-05-12 23:50:00|1121.5|1119|1121.52|1119.02|1121.67|1119.17|1121.26|1118.76|0
1652399700000|2022-05-12 23:55:00|1121.54|1119.04|1121.37|1118.87|1121.67|1119.17|1121.32|1118.82|0
1652400000000|2022-05-13 00:00:00|1121.36|1118.86|1121.59|1119.09|1121.72|1119.22|1120.41|1117.91|0
1652400300000|2022-05-13 00:05:00|1121.58|1119.08|1121.3|1118.8|1121.87|1119.37|1121.18|1118.68|0
1652400600000|2022-05-13 00:10:00|1121.29|1118.79|1121.96|1119.46|1122.26|1119.76|1120.62|1118.12|0
1652400900000|2022-05-13 00:15:00|1121.95|1119.45|1122.85|1120.35|1122.95|1120.45|1121.91|1119.41|0
1652401200000|2022-05-13 00:20:00|1122.84|1120.34|1123.11|1120.61|1123.31|1120.81|1122.19|1119.69|0
1652401500000|2022-05-13 00:25:00|1123.16|1120.66|1123.81|1121.31|1123.81|1121.31|1122.86|1120.36|0
1652401800000|2022-05-13 00:30:00|1123.87|1121.37|1124.72|1122.22|1124.95|1122.45|1123.8|1121.3|0
1652402100000|2022-05-13 00:35:00|1124.75|1122.25|1124.96|1122.46|1124.97|1122.47|1124.26|1121.76|0
1652402400000|2022-05-13 00:40:00|1124.97|1122.47|1125.78|1123.28|1126.25|1123.75|1124.93|1122.43|0
1652402700000|2022-05-13 00:45:00|1125.79|1123.29|1125.97|1123.47|1126.44|1123.94|1125.78|1123.28|0
1652403000000|2022-05-13 00:50:00|1125.96|1123.46|1126.11|1123.61|1126.34|1123.84|1125.88|1123.38|0
1652403300000|2022-05-13 00:55:00|1126.12|1123.62|1126.13|1123.63|1126.36|1123.86|1125.88|1123.38|0
1652403600000|2022-05-13 01:00:00|1126.12|1123.62|1126.44|1123.94|1126.55|1124.05|1125.85|1123.35|0
1652403900000|2022-05-13 01:05:00|1126.43|1123.93|1126.11|1123.61|1126.45|1123.95|1125.89|1123.39|0
1652404200000|2022-05-13 01:10:00|1126.08|1123.58|1126.56|1124.06|1126.57|1124.07|1125.87|1123.37|0
1652404500000|2022-05-13 01:15:00|1126.57|1124.07|1128|1125.5|1128|1125.5|1126.35|1123.85|0
1652404800000|2022-05-13 01:20:00|1127.99|1125.49|1128.04|1125.54|1128.48|1125.98|1127.77|1125.27|0
1652405100000|2022-05-13 01:25:00|1128.05|1125.55|1128.24|1125.74|1128.5|1126|1128.02|1125.52|0
1652405400000|2022-05-13 01:30:00|1128.25|1125.75|1127.77|1125.27|1128.25|1125.75|1127.53|1125.03|0
1652405700000|2022-05-13 01:35:00|1127.76|1125.26|1126.38|1123.88|1127.77|1125.27|1126.14|1123.64|0
1652406000000|2022-05-13 01:40:00|1126.37|1123.87|1126.59|1124.09|1126.97|1124.47|1126.15|1123.65|0
1652406300000|2022-05-13 01:45:00|1126.6|1124.1|1127.3|1124.8|1127.52|1125.02|1126.59|1124.09|0
1652406600000|2022-05-13 01:50:00|1127.35|1124.85|1128.19|1125.69|1128.2|1125.7|1127.28|1124.78|0
1652406900000|2022-05-13 01:55:00|1128.2|1125.7|1128.16|1125.66|1128.4|1125.9|1127.94|1125.44|0
1652407200000|2022-05-13 02:00:00|1128.17|1125.67|1128.51|1126.01|1128.97|1126.47|1128.16|1125.66|0
1652407500000|2022-05-13 02:05:00|1128.5|1126|1128.27|1125.77|1128.72|1126.22|1128.15|1125.65|0
1652407800000|2022-05-13 02:10:00|1128.26|1125.76|1128.02|1125.52|1128.27|1125.77|1127.99|1125.49|0
1652408100000|2022-05-13 02:15:00|1128.01|1125.51|1128.48|1125.98|1128.73|1126.23|1127.58|1125.08|0
1652408400000|2022-05-13 02:20:00|1128.47|1125.97|1128.26|1125.76|1128.61|1126.11|1128.14|1125.64|0
1652408700000|2022-05-13 02:25:00|1128.25|1125.75|1128.23|1125.73|1128.27|1125.77|1128.01|1125.51|0
1652409000000|2022-05-13 02:30:00|1128.24|1125.74|1128.48|1125.98|1128.7|1126.2|1128.22|1125.72|0
1652409300000|2022-05-13 02:35:00|1128.47|1125.97|1127.58|1125.08|1128.72|1126.22|1127.57|1125.07|0
1652409600000|2022-05-13 02:40:00|1127.59|1125.09|1127.82|1125.32|1127.84|1125.34|1127.58|1125.08|0
1652409900000|2022-05-13 02:45:00|1127.83|1125.33|1127.63|1125.13|1127.86|1125.36|1127.6|1125.1|0
1652410200000|2022-05-13 02:50:00|1127.62|1125.12|1127.72|1125.22|1128.06|1125.56|1127.59|1125.09|0
1652410500000|2022-05-13 02:55:00|1127.69|1125.19|1127.62|1125.12|1127.84|1125.34|1127.4|1124.9|0
1652410800000|2022-05-13 03:00:00|1127.61|1125.11|1127.5|1125|1127.64|1125.14|1127.39|1124.89|0
1652411100000|2022-05-13 03:05:00|1127.47|1124.97|1128.14|1125.64|1128.17|1125.67|1127.39|1124.89|0
1652411400000|2022-05-13 03:10:00|1128.15|1125.65|1128.15|1125.65|1128.16|1125.66|1127.89|1125.39|0
1652411700000|2022-05-13 03:15:00|1128.16|1125.66|1129.38|1126.88|1129.49|1126.99|1128.15|1125.65|0
1652412000000|2022-05-13 03:20:00|1129.37|1126.87|1130.33|1127.83|1130.33|1127.83|1129.16|1126.66|0
1652412300000|2022-05-13 03:25:00|1130.32|1127.82|1130.11|1127.61|1130.33|1127.83|1129.61|1127.11|0
1652412600000|2022-05-13 03:30:00|1130.13|1127.63|1130.62|1128.12|1131.08|1128.58|1130.11|1127.61|0
1652412900000|2022-05-13 03:35:00|1130.63|1128.13|1131.05|1128.55|1131.07|1128.57|1130.59|1128.09|0
1652413200000|2022-05-13 03:40:00|1131.06|1128.56|1131.29|1128.79|1131.3|1128.8|1130.95|1128.45|0
1652413500000|2022-05-13 03:45:00|1131.28|1128.78|1130.72|1128.22|1131.28|1128.78|1130.5|1128|0
1652413800000|2022-05-13 03:50:00|1130.73|1128.23|1130.26|1127.76|1131.18|1128.68|1130.25|1127.75|0
1652414100000|2022-05-13 03:55:00|1130.29|1127.79|1130.17|1127.67|1130.51|1128.01|1129.84|1127.34|0
1652414400000|2022-05-13 04:00:00|1130.16|1127.66|1129.11|1126.61|1130.28|1127.78|1129.11|1126.61|0
1652414700000|2022-05-13 04:05:00|1129.1|1126.6|1129.13|1126.63|1129.35|1126.85|1128.85|1126.35|0
1652415000000|2022-05-13 04:10:00|1129.12|1126.62|1129.07|1126.57|1129.12|1126.62|1128.6|1126.1|0
1652415300000|2022-05-13 04:15:00|1129.08|1126.58|1129.03|1126.53|1129.19|1126.69|1128.83|1126.33|0
1652415600000|2022-05-13 04:20:00|1129.06|1126.56|1129.51|1127.01|1129.52|1127.02|1129.03|1126.53|0
1652415900000|2022-05-13 04:25:00|1129.52|1127.02|1129.51|1127.01|1129.52|1127.02|1129.27|1126.77|0
1652416200000|2022-05-13 04:30:00|1129.5|1127|1128.85|1126.35|1129.52|1127.02|1128.75|1126.25|0
1652416500000|2022-05-13 04:35:00|1128.86|1126.36|1128.68|1126.18|1129.1|1126.6|1128.65|1126.15|0
1652416800000|2022-05-13 04:40:00|1128.67|1126.17|1128.69|1126.19|1128.91|1126.41|1128.66|1126.16|0
1652417100000|2022-05-13 04:45:00|1128.68|1126.18|1129.19|1126.69|1129.2|1126.7|1128.68|1126.18|0
1652417400000|2022-05-13 04:50:00|1129.18|1126.68|1129.43|1126.93|1129.57|1127.07|1129.18|1126.68|0
1652417700000|2022-05-13 04:55:00|1129.44|1126.94|1129.21|1126.71|1129.45|1126.95|1129.1|1126.6|0
1652418000000|2022-05-13 05:00:00|1129.22|1126.72|1129.16|1126.66|1129.43|1126.93|1128.68|1126.18|0
1652418300000|2022-05-13 05:05:00|1129.15|1126.65|1129.64|1127.14|1129.66|1127.16|1128.92|1126.42|0
1652418600000|2022-05-13 05:10:00|1129.65|1127.15|1129.62|1127.12|1130.11|1127.61|1129.6|1127.1|0
1652418900000|2022-05-13 05:15:00|1129.63|1127.13|1130.11|1127.61|1130.11|1127.61|1129.42|1126.92|0
1652419200000|2022-05-13 05:20:00|1130.14|1127.64|1129.91|1127.41|1130.8|1128.3|1129.9|1127.4|0
1652419500000|2022-05-13 05:25:00|1129.9|1127.4|1129.63|1127.13|1129.9|1127.4|1128.75|1126.25|0
1652419800000|2022-05-13 05:30:00|1129.64|1127.14|1130.11|1127.61|1130.33|1127.83|1129.16|1126.66|0
1652420100000|2022-05-13 05:35:00|1130.12|1127.62|1130.35|1127.85|1130.37|1127.87|1130.1|1127.6|0
1652420400000|2022-05-13 05:40:00|1130.34|1127.84|1130.34|1127.84|1130.66|1128.16|1130.1|1127.6|0
1652420700000|2022-05-13 05:45:00|1130.35|1127.85|1130.29|1127.79|1130.76|1128.26|1129.85|1127.35|0
1652421000000|2022-05-13 05:50:00|1130.26|1127.76|1130.48|1127.98|1130.49|1127.99|1129.83|1127.33|0
1652421300000|2022-05-13 05:55:00|1130.49|1127.99|1130.48|1127.98|1130.71|1128.21|1130.01|1127.51|0
1652421600000|2022-05-13 06:00:00|1130.47|1127.97|1129.15|1126.65|1130.47|1127.97|1128.93|1126.43|0
1652421900000|2022-05-13 06:05:00|1129.14|1126.64|1128.93|1126.43|1129.87|1127.37|1128.83|1126.33|0
1652422200000|2022-05-13 06:10:00|1129.14|1126.64|1127.29|1124.79|1129.14|1126.64|1127.28|1124.78|0
1652422500000|2022-05-13 06:15:00|1127.3|1124.8|1126.17|1123.67|1127.3|1124.8|1126.13|1123.63|0
1652422800000|2022-05-13 06:20:00|1126.18|1123.68|1127.28|1124.78|1127.62|1125.12|1125.95|1123.45|0
1652423100000|2022-05-13 06:25:00|1127.27|1124.77|1127.82|1125.32|1128.39|1125.89|1127.04|1124.54|0
1652423400000|2022-05-13 06:30:00|1127.81|1125.31|1128.29|1125.79|1128.53|1126.03|1127.14|1124.64|0
1652423700000|2022-05-13 06:35:00|1128.3|1125.8|1128.76|1126.26|1129.21|1126.71|1128.07|1125.57|0
1652424000000|2022-05-13 06:40:00|1128.79|1126.29|1129.43|1126.93|1129.67|1127.17|1128.3|1125.8|0
1652424300000|2022-05-13 06:45:00|1129.44|1126.94|1130.73|1128.23|1130.74|1128.24|1128.98|1126.48|0
1652424600000|2022-05-13 06:50:00|1130.67|1128.17|1129.54|1127.04|1130.74|1128.24|1129.2|1126.7|0
1652424900000|2022-05-13 06:55:00|1129.49|1126.99|1128.94|1126.44|1130.02|1127.52|1128.44|1125.94|0
1652425200000|2022-05-13 07:00:00|1127.7|1125.2|1123.36|1122.86|1127.7|1125.2|1121.26|1120.76|0
1652425500000|2022-05-13 07:05:00|1123.41|1122.91|1124.91|1124.41|1125.01|1124.51|1122.16|1121.66|0
1652425800000|2022-05-13 07:10:00|1124.96|1124.46|1126.81|1126.31|1127.86|1127.36|1123.96|1123.46|0
1652426100000|2022-05-13 07:15:00|1126.86|1126.36|1126.06|1125.56|1128.31|1127.81|1124.76|1124.26|0
1652426400000|2022-05-13 07:20:00|1126.21|1125.71|1130.01|1129.51|1130.11|1129.61|1126.06|1125.56|0
1652426700000|2022-05-13 07:25:00|1129.81|1129.31|1130.21|1129.71|1130.31|1129.81|1128.41|1127.91|2
1652427000000|2022-05-13 07:30:00|1130.26|1129.76|1130.51|1130.01|1131.86|1131.36|1130.11|1129.61|4
1652427300000|2022-05-13 07:35:00|1130.46|1129.96|1130.16|1129.66|1130.46|1129.96|1128.76|1128.26|12
1652427600000|2022-05-13 07:40:00|1130.11|1129.61|1128.51|1128.01|1130.76|1130.26|1128.51|1128.01|14
1652427900000|2022-05-13 07:45:00|1128.41|1127.91|1126.91|1126.41|1128.81|1128.31|1126.91|1126.41|12
1652428200000|2022-05-13 07:50:00|1127.01|1126.51|1125.96|1125.46|1127.06|1126.56|1125.76|1125.26|1
1652428500000|2022-05-13 07:55:00|1125.91|1125.41|1125.86|1125.36|1126.31|1125.81|1125.11|1124.61|13
1652428800000|2022-05-13 08:00:00|1125.96|1125.46|1125.36|1124.86|1127.11|1126.61|1125.31|1124.81|1
1652429100000|2022-05-13 08:05:00|1125.26|1124.76|1126.01|1125.51|1126.71|1126.21|1125.06|1124.56|0
1652429400000|2022-05-13 08:10:00|1126.06|1125.56|1125.61|1125.11|1126.66|1126.16|1125.51|1125.01|15
1652429700000|2022-05-13 08:15:00|1125.56|1125.06|1127.31|1126.81|1127.46|1126.96|1125.51|1125.01|13
1652430000000|2022-05-13 08:20:00|1127.36|1126.86|1129.31|1128.81|1129.41|1128.91|1127.16|1126.66|1
1652430300000|2022-05-13 08:25:00|1129.26|1128.76|1128.96|1128.46|1129.71|1129.21|1128.01|1127.51|4
1652430600000|2022-05-13 08:30:00|1129.06|1128.56|1127.41|1126.91|1129.76|1129.26|1127.26|1126.76|1
1652430900000|2022-05-13 08:35:00|1127.46|1126.96|1128.56|1128.06|1128.96|1128.46|1127.36|1126.86|1
1652431200000|2022-05-13 08:40:00|1128.61|1128.11|1129.11|1128.61|1129.41|1128.91|1128.51|1128.01|0
1652431500000|2022-05-13 08:45:00|1129.16|1128.66|1128.86|1128.36|1129.46|1128.96|1128.46|1127.96|0
1652431800000|2022-05-13 08:50:00|1128.96|1128.46|1129.66|1129.16|1130.11|1129.61|1128.51|1128.01|0
1652432100000|2022-05-13 08:55:00|1129.61|1129.11|1129.91|1129.41|1130.31|1129.81|1129.61|1129.11|2
1652432400000|2022-05-13 09:00:00|1129.81|1129.31|1131.21|1130.71|1131.51|1131.01|1129.61|1129.11|0
1652432700000|2022-05-13 09:05:00|1131.16|1130.66|1132.11|1131.61|1132.11|1131.61|1130.96|1130.46|1
1652433000000|2022-05-13 09:10:00|1132.16|1131.66|1133.51|1133.01|1133.56|1133.06|1132.01|1131.51|0
1652433300000|2022-05-13 09:15:00|1133.61|1133.11|1134.76|1134.26|1134.76|1134.26|1133.01|1132.51|0
1652433600000|2022-05-13 09:20:00|1134.86|1134.36|1134.31|1133.81|1134.86|1134.36|1134.11|1133.61|1
1652433900000|2022-05-13 09:25:00|1134.36|1133.86|1134.51|1134.01|1134.71|1134.21|1134.01|1133.51|1
1652434200000|2022-05-13 09:30:00|1134.46|1133.96|1133.36|1132.86|1134.61|1134.11|1132.91|1132.41|0
1652434500000|2022-05-13 09:35:00|1133.41|1132.91|1133.41|1132.91|1133.91|1133.41|1133.11|1132.61|2
1652434800000|2022-05-13 09:40:00|1133.51|1133.01|1132.61|1132.11|1133.91|1133.41|1132.61|1132.11|1
1652435100000|2022-05-13 09:45:00|1132.46|1131.96|1132.46|1131.96|1132.66|1132.16|1132.16|1131.66|1
1652435400000|2022-05-13 09:50:00|1132.41|1131.91|1133.71|1133.21|1133.96|1133.46|1132.26|1131.76|0
1652435700000|2022-05-13 09:55:00|1133.66|1133.16|1135.86|1135.36|1136.01|1135.51|1133.51|1133.01|14
1652436000000|2022-05-13 10:00:00|1135.81|1135.31|1136.11|1135.61|1136.56|1136.06|1135.81|1135.31|3
1652436300000|2022-05-13 10:05:00|1136.01|1135.51|1135.61|1135.11|1136.01|1135.51|1135.11|1134.61|3
1652436600000|2022-05-13 10:10:00|1135.56|1135.06|1134.96|1134.46|1136.11|1135.61|1134.86|1134.36|12
1652436900000|2022-05-13 10:15:00|1134.51|1134.01|1134.41|1133.91|1134.66|1134.16|1133.91|1133.41|6
1652437200000|2022-05-13 10:20:00|1134.36|1133.86|1136.06|1135.56|1136.06|1135.56|1134.31|1133.81|0
1652437500000|2022-05-13 10:25:00|1136.11|1135.61|1137.01|1136.51|1137.06|1136.56|1135.86|1135.36|29
1652437800000|2022-05-13 10:30:00|1136.96|1136.46|1137.66|1137.16|1137.66|1137.16|1136.46|1135.96|7
1652438100000|2022-05-13 10:35:00|1137.71|1137.21|1137.76|1137.26|1138.86|1138.36|1137.71|1137.21|11
1652438400000|2022-05-13 10:40:00|1137.71|1137.21|1137.61|1137.11|1138.06|1137.56|1137.21|1136.71|2
1652438700000|2022-05-13 10:45:00|1137.66|1137.16|1138.11|1137.61|1138.36|1137.86|1137.16|1136.66|0
1652439000000|2022-05-13 10:50:00|1138.06|1137.56|1136.96|1136.46|1138.06|1137.56|1136.56|1136.06|10
1652439300000|2022-05-13 10:55:00|1137.06|1136.56|1136.46|1135.96|1137.16|1136.66|1136.36|1135.86|2
1652439600000|2022-05-13 11:00:00|1136.56|1136.06|1136.06|1135.56|1136.76|1136.26|1136.01|1135.51|0
1652439900000|2022-05-13 11:05:00|1136.01|1135.51|1137.06|1136.56|1137.06|1136.56|1135.61|1135.11|2
1652440200000|2022-05-13 11:10:00|1137.01|1136.51|1136.61|1136.11|1137.41|1136.91|1136.56|1136.06|5
1652440500000|2022-05-13 11:15:00|1136.56|1136.06|1136.31|1135.81|1137.06|1136.56|1136.16|1135.66|0
1652440800000|2022-05-13 11:20:00|1136.36|1135.86|1136.56|1136.06|1136.81|1136.31|1136.01|1135.51|1
1652441100000|2022-05-13 11:25:00|1136.66|1136.16|1136.11|1135.61|1136.96|1136.46|1136.01|1135.51|0
1652441400000|2022-05-13 11:30:00|1136.16|1135.66|1136.26|1135.76|1136.36|1135.86|1135.31|1134.81|0
1652441700000|2022-05-13 11:35:00|1136.21|1135.71|1136.06|1135.56|1136.36|1135.86|1135.91|1135.41|0
1652442000000|2022-05-13 11:40:00|1136.08|1135.58|1136.38|1135.88|1136.58|1136.08|1135.88|1135.38|0
1652442300000|2022-05-13 11:45:00|1136.33|1135.83|1137.08|1136.58|1137.08|1136.58|1136.33|1135.83|10
1652442600000|2022-05-13 11:50:00|1137.18|1136.68|1138.48|1137.98|1138.68|1138.18|1137.18|1136.68|0
1652442900000|2022-05-13 11:55:00|1138.58|1138.08|1139.23|1138.73|1139.68|1139.18|1138.58|1138.08|10
1652443200000|2022-05-13 12:00:00|1139.08|1138.58|1138.48|1137.98|1139.13|1138.63|1137.93|1137.43|10
1652443500000|2022-05-13 12:05:00|1138.58|1138.08|1139.58|1139.08|1139.58|1139.08|1138.28|1137.78|1
1652443800000|2022-05-13 12:10:00|1139.63|1139.13|1139.48|1138.98|1139.78|1139.28|1139.38|1138.88|0
1652444100000|2022-05-13 12:15:00|1139.43|1138.93|1139.98|1139.48|1140.08|1139.58|1139.28|1138.78|0
1652444400000|2022-05-13 12:20:00|1140.03|1139.53|1139.88|1139.38|1140.28|1139.78|1139.78|1139.28|0
1652444700000|2022-05-13 12:25:00|1139.98|1139.48|1139.43|1138.93|1139.98|1139.48|1139.33|1138.83|0
1652445000000|2022-05-13 12:30:00|1139.38|1138.88|1139.53|1139.03|1139.98|1139.48|1139.28|1138.78|0
1652445300000|2022-05-13 12:35:00|1139.48|1138.98|1138.18|1137.68|1139.88|1139.38|1138.08|1137.58|0
1652445600000|2022-05-13 12:40:00|1138.23|1137.73|1138.33|1137.83|1138.63|1138.13|1137.63|1137.13|0
1652445900000|2022-05-13 12:45:00|1138.38|1137.88|1137.68|1137.18|1138.43|1137.93|1137.08|1136.58|2
1652446200000|2022-05-13 12:50:00|1137.73|1137.23|1139.03|1138.53|1139.08|1138.58|1137.73|1137.23|0
1652446500000|2022-05-13 12:55:00|1139.08|1138.58|1139.88|1139.38|1140.18|1139.68|1139.03|1138.53|0
1652446800000|2022-05-13 13:00:00|1139.93|1139.43|1139.23|1138.73|1140.08|1139.58|1138.48|1137.98|4
1652447100000|2022-05-13 13:05:00|1138.98|1138.48|1139.08|1138.58|1139.58|1139.08|1138.48|1137.98|15
1652447400000|2022-05-13 13:10:00|1139.18|1138.68|1137.48|1136.98|1139.18|1138.68|1137.08|1136.58|5
1652447700000|2022-05-13 13:15:00|1137.58|1137.08|1137.18|1136.68|1138.38|1137.88|1136.63|1136.13|0
1652448000000|2022-05-13 13:20:00|1137.08|1136.58|1135.88|1135.38|1137.18|1136.68|1135.78|1135.28|0
1652448300000|2022-05-13 13:25:00|1135.93|1135.43|1138.53|1138.03|1138.53|1138.03|1135.93|1135.43|3
1652448600000|2022-05-13 13:30:00|1138.73|1138.23|1143.23|1142.73|1144.13|1143.63|1138.58|1138.08|11
1652448900000|2022-05-13 13:35:00|1143.38|1142.88|1143.48|1142.98|1144.83|1144.33|1142.68|1142.18|6
1652449200000|2022-05-13 13:40:00|1143.38|1142.88|1140.68|1140.18|1143.68|1143.18|1140.13|1139.63|0
1652449500000|2022-05-13 13:45:00|1140.58|1140.08|1139.33|1138.83|1140.58|1140.08|1137.63|1137.13|3
1652449800000|2022-05-13 13:50:00|1139.38|1138.88|1140.93|1140.43|1142.53|1142.03|1139.38|1138.88|20
1652450100000|2022-05-13 13:55:00|1140.98|1140.48|1141.33|1140.83|1142.08|1141.58|1140.28|1139.78|5
1652450400000|2022-05-13 14:00:00|1141.28|1140.78|1144.78|1144.28|1144.88|1144.38|1141.28|1140.78|0
1652450700000|2022-05-13 14:05:00|1144.83|1144.33|1145.03|1144.53|1145.28|1144.78|1143.48|1142.98|0
1652451000000|2022-05-13 14:10:00|1145.05|1144.55|1144.6|1144.1|1145.9|1145.4|1144.2|1143.7|13
1652451300000|2022-05-13 14:15:00|1144.65|1144.15|1144.85|1142.35|1144.86|1144.2|1142.75|1142.25|0
1652451600000|2022-05-13 14:20:00|1144.86|1142.36|1146.26|1143.76|1146.88|1144.38|1144.82|1142.32|0
1652451900000|2022-05-13 14:25:00|1146.28|1143.78|1146.01|1143.51|1146.97|1144.47|1145.84|1143.34|877
1652452200000|2022-05-13 14:30:00|1146.02|1143.52|1146.09|1143.59|1146.25|1143.75|1145.57|1143.07|0
1652452500000|2022-05-13 14:35:00|1146.07|1143.57|1145.14|1142.64|1146.2|1143.7|1144.96|1142.46|0
1652452800000|2022-05-13 14:40:00|1145.29|1142.79|1143.83|1141.33|1145.47|1142.97|1143.74|1141.24|0
1652453100000|2022-05-13 14:45:00|1143.85|1141.35|1143.83|1141.33|1144.21|1141.71|1142.77|1140.27|0
1652453400000|2022-05-13 14:50:00|1143.82|1141.32|1144.85|1142.35|1144.85|1142.35|1143.56|1141.06|0
1652453700000|2022-05-13 14:55:00|1144.87|1142.37|1144.68|1142.18|1145.27|1142.77|1144.4|1141.9|0
1652454000000|2022-05-13 15:00:00|1144.7|1142.2|1144.45|1141.95|1145.21|1142.71|1143.91|1141.41|0
1652454300000|2022-05-13 15:05:00|1144.46|1141.96|1145.35|1142.85|1145.59|1143.09|1144.43|1141.93|0
1652454600000|2022-05-13 15:10:00|1145.36|1142.86|1145.62|1143.12|1145.78|1143.28|1144.95|1142.45|0
1652454900000|2022-05-13 15:15:00|1145.61|1143.11|1145.32|1142.82|1145.77|1143.27|1144.69|1142.19|0
1652455200000|2022-05-13 15:20:00|1145.3|1142.8|1146.38|1143.88|1146.69|1144.19|1145.29|1142.79|0
1652455500000|2022-05-13 15:25:00|1146.36|1143.86|1147.37|1144.87|1147.41|1144.91|1146.16|1143.66|0
1652455800000|2022-05-13 15:30:00|1147.39|1144.89|1147.4|1144.9|1147.86|1145.36|1146.7|1144.2|0
1652456100000|2022-05-13 15:35:00|1147.38|1144.88|1147.72|1145.22|1147.98|1145.48|1147.07|1144.57|0
1652456400000|2022-05-13 15:40:00|1147.7|1145.2|1146.56|1144.06|1147.7|1145.2|1146.05|1143.55|0
1652456700000|2022-05-13 15:45:00|1146.54|1144.04|1146.35|1143.85|1146.56|1144.06|1145.62|1143.12|0
1652457000000|2022-05-13 15:50:00|1146.33|1143.83|1147.41|1144.91|1147.45|1144.95|1146.22|1143.72|0
1652457300000|2022-05-13 15:55:00|1147.4|1144.9|1147.52|1145.02|1147.63|1145.13|1147.09|1144.59|0
1652457600000|2022-05-13 16:00:00|1147.55|1145.05|1148.15|1145.65|1148.19|1145.69|1147.17|1144.67|0
1652457900000|2022-05-13 16:05:00|1148.13|1145.63|1149.26|1146.76|1149.41|1146.91|1147.98|1145.48|0
1652458200000|2022-05-13 16:10:00|1149.41|1146.91|1149.71|1147.21|1150.2|1147.7|1148.95|1146.45|0
1652458500000|2022-05-13 16:15:00|1149.72|1147.22|1149.27|1146.77|1150.09|1147.59|1149.17|1146.67|0
1652458800000|2022-05-13 16:20:00|1149.26|1146.76|1149.08|1146.58|1149.39|1146.89|1148.66|1146.16|0
1652459100000|2022-05-13 16:25:00|1149.07|1146.57|1149.34|1146.84|1149.36|1146.86|1148.43|1145.93|0
1652459400000|2022-05-13 16:30:00|1149.36|1146.86|1149.53|1147.03|1149.95|1147.45|1149.35|1146.85|0
1652459700000|2022-05-13 16:35:00|1149.51|1147.01|1149.71|1147.21|1149.81|1147.31|1149.47|1146.97|0
1652460000000|2022-05-13 16:40:00|1149.73|1147.23|1149.62|1147.12|1150.05|1147.55|1149.53|1147.03|0
1652460300000|2022-05-13 16:45:00|1149.6|1147.1|1148.72|1146.22|1149.8|1147.3|1148.72|1146.22|0
1652460600000|2022-05-13 16:50:00|1148.7|1146.2|1147.96|1145.46|1148.73|1146.23|1147.31|1144.81|0
1652460900000|2022-05-13 16:55:00|1147.98|1145.48|1148.85|1146.35|1148.92|1146.42|1147.98|1145.48|0
1652461200000|2022-05-13 17:00:00|1148.83|1146.33|1148.94|1146.44|1149.44|1146.94|1148.41|1145.91|0
1652461500000|2022-05-13 17:05:00|1148.96|1146.46|1148.11|1145.61|1148.96|1146.46|1147.71|1145.21|0
1652461800000|2022-05-13 17:10:00|1148.13|1145.63|1148.39|1145.89|1148.63|1146.13|1147.61|1145.11|0
1652462100000|2022-05-13 17:15:00|1148.41|1145.91|1147.57|1145.07|1148.41|1145.91|1147.31|1144.81|0
1652462400000|2022-05-13 17:20:00|1147.59|1145.09|1147.91|1145.41|1147.91|1145.41|1146.95|1144.45|0
1652462700000|2022-05-13 17:25:00|1147.9|1145.4|1147.29|1144.79|1148.32|1145.82|1147.11|1144.61|0
1652463000000|2022-05-13 17:30:00|1147.3|1144.8|1147.87|1145.37|1148.07|1145.57|1147.07|1144.57|0
1652463300000|2022-05-13 17:35:00|1147.89|1145.39|1146.96|1144.46|1147.89|1145.39|1146.94|1144.44|0
1652463600000|2022-05-13 17:40:00|1146.95|1144.45|1146.12|1143.62|1146.98|1144.48|1145.83|1143.33|0
1652463900000|2022-05-13 17:45:00|1146.1|1143.6|1146.42|1143.92|1146.48|1143.98|1145.36|1142.86|0
1652464200000|2022-05-13 17:50:00|1146.38|1143.88|1146.05|1143.55|1146.5|1144|1145.59|1143.09|0
1652464500000|2022-05-13 17:55:00|1145.97|1143.47|1144.81|1142.31|1146.09|1143.59|1144.51|1142.01|0
1652464800000|2022-05-13 18:00:00|1144.79|1142.29|1142.32|1139.82|1144.81|1142.31|1141.95|1139.45|0
1652465100000|2022-05-13 18:05:00|1142.25|1139.75|1143.3|1140.8|1143.56|1141.06|1141.58|1139.08|0
1652465400000|2022-05-13 18:10:00|1143.28|1140.78|1142.62|1140.12|1144.06|1141.56|1142.54|1140.04|0
1652465700000|2022-05-13 18:15:00|1142.6|1140.1|1143.9|1141.4|1143.9|1141.4|1142.27|1139.77|0
1652466000000|2022-05-13 18:20:00|1143.88|1141.38|1142.75|1140.25|1143.92|1141.42|1142.35|1139.85|0
1652466300000|2022-05-13 18:25:00|1142.73|1140.23|1142.86|1140.36|1143.25|1140.75|1142.11|1139.61|0
1652466600000|2022-05-13 18:30:00|1142.84|1140.34|1144.18|1141.68|1145.51|1143.01|1142.82|1140.32|0
1652466900000|2022-05-13 18:35:00|1144.16|1141.66|1143.8|1141.3|1144.29|1141.79|1143.1|1140.6|0
1652467200000|2022-05-13 18:40:00|1143.79|1141.29|1144.8|1142.3|1145.02|1142.52|1143.41|1140.91|0
1652467500000|2022-05-13 18:45:00|1144.82|1142.32|1144.19|1141.69|1144.86|1142.36|1143.63|1141.13|0
1652467800000|2022-05-13 18:50:00|1144.17|1141.67|1146.86|1144.36|1146.86|1144.36|1144.04|1141.54|0
1652468100000|2022-05-13 18:55:00|1146.92|1144.42|1147.05|1144.55|1147.05|1144.55|1146.31|1143.81|0
1652468400000|2022-05-13 19:00:00|1147.03|1144.53|1146.58|1144.08|1147.64|1145.14|1146.46|1143.96|0
1652468700000|2022-05-13 19:05:00|1146.6|1144.1|1147.96|1145.46|1147.98|1145.48|1146.6|1144.1|0
1652469000000|2022-05-13 19:10:00|1147.98|1145.48|1148.79|1146.29|1148.83|1146.33|1147.72|1145.22|0
1652469300000|2022-05-13 19:15:00|1148.81|1146.31|1148.78|1146.28|1149.22|1146.72|1148.11|1145.61|0
1652469600000|2022-05-13 19:20:00|1148.74|1146.24|1148.84|1146.34|1149.12|1146.62|1148|1145.5|0
1652469900000|2022-05-13 19:25:00|1148.82|1146.32|1149.43|1146.93|1149.47|1146.97|1148.48|1145.98|0
1652470200000|2022-05-13 19:30:00|1149.41|1146.91|1147.22|1144.72|1149.71|1147.21|1146.97|1144.47|0
1652470500000|2022-05-13 19:35:00|1147.21|1144.71|1147.5|1145|1148.39|1145.89|1146.38|1143.88|0
1652470800000|2022-05-13 19:40:00|1147.52|1145.02|1148.29|1145.79|1148.85|1146.35|1147.37|1144.87|0
1652471100000|2022-05-13 19:45:00|1148.36|1145.86|1148.05|1145.55|1149|1146.5|1146.92|1144.42|0
1652471400000|2022-05-13 19:50:00|1148.01|1145.51|1147.77|1145.27|1148.72|1146.22|1146.08|1143.58|0
1652471700000|2022-05-13 19:55:00|1147.79|1145.29|1149.08|1146.58|1149.09|1146.59|1147.17|1144.67|0
1652472000000|2022-05-13 20:00:00|1149.07|1146.57|1147.13|1144.63|1149.07|1146.57|1146.85|1144.35|0
1652472300000|2022-05-13 20:05:00|1147.14|1144.64|1146.38|1143.88|1147.25|1144.75|1146.27|1143.77|0
1652472600000|2022-05-13 20:10:00|1146.39|1143.89|1146.5|1144|1146.93|1144.43|1146.32|1143.82|0
1652472900000|2022-05-13 20:15:00|1146.51|1144.01|1147.75|1145.25|1147.88|1145.38|1146.51|1144.01|0
1652473200000|2022-05-13 20:20:00|1147.77|1145.27|1148.05|1145.55|1148.4|1145.9|1147.48|1144.98|0
1652473500000|2022-05-13 20:25:00|1148.03|1145.53|1148.33|1145.83|1148.45|1145.95|1147.93|1145.43|0
1652473800000|2022-05-13 20:30:00|1148.32|1145.82|1148.4|1145.9|1148.45|1145.95|1148.15|1145.65|0
1652474100000|2022-05-13 20:35:00|1148.41|1145.91|1148.28|1145.78|1148.63|1146.13|1148.23|1145.73|0
1652474400000|2022-05-13 20:40:00|1148.27|1145.77|1148.05|1145.55|1148.28|1145.78|1147.93|1145.43|0
1652474700000|2022-05-13 20:45:00|1148.06|1145.56|1147.58|1145.08|1148.28|1145.78|1147.53|1145.03|0
1652475000000|2022-05-13 20:50:00|1147.57|1145.07|1146.9|1144.4|1147.7|1145.2|1146.9|1144.4|0
1652475300000|2022-05-13 20:55:00|1146.93|1144.43|1146.9|1144.4|1147.18|1144.68|1146.75|1144.25|0
1652475600000|2022-05-13 21:00:00|1146.84|1144.34|1146.83|1144.33|1146.84|1144.34|1146.83|1144.33|0
1652652000000|2022-05-15 22:00:00|1148.47|1145.97|1154.28|1151.78|1154.28|1151.78|1148.47|1145.97|0
1652652300000|2022-05-15 22:05:00|1154.27|1151.77|1154.55|1152.05|1155.1|1152.6|1153.67|1151.17|0
1652652600000|2022-05-15 22:10:00|1154.56|1152.06|1155.53|1153.03|1155.78|1153.28|1154.52|1152.02|0
1652652900000|2022-05-15 22:15:00|1155.52|1153.02|1154.98|1152.48|1155.68|1153.18|1154.9|1152.4|0
1652653200000|2022-05-15 22:20:00|1155|1152.5|1155.23|1152.73|1155.33|1152.83|1154.52|1152.02|0
1652653500000|2022-05-15 22:25:00|1155.22|1152.72|1155|1152.5|1155.28|1152.78|1154.75|1152.25|0
1652653800000|2022-05-15 22:30:00|1155.01|1152.51|1154.52|1152.02|1155.03|1152.53|1154.23|1151.73|0
1652654100000|2022-05-15 22:35:00|1154.48|1151.98|1154.58|1152.08|1154.7|1152.2|1154.35|1151.85|0
1652654400000|2022-05-15 22:40:00|1154.6|1152.1|1154.8|1152.3|1154.93|1152.43|1154.12|1151.62|0
1652654700000|2022-05-15 22:45:00|1154.78|1152.28|1155.1|1152.6|1155.43|1152.93|1154.46|1151.96|0
1652655000000|2022-05-15 22:50:00|1155.09|1152.59|1155.3|1152.8|1155.6|1153.1|1154.87|1152.37|0
1652655300000|2022-05-15 22:55:00|1155.32|1152.82|1154.97|1152.47|1155.32|1152.82|1154.55|1152.05|0
1652655600000|2022-05-15 23:00:00|1154.98|1152.48|1154.62|1152.12|1155.07|1152.57|1154.5|1152|0
1652655900000|2022-05-15 23:05:00|1154.64|1152.14|1153.87|1151.37|1154.82|1152.32|1153.69|1151.19|0
1652656200000|2022-05-15 23:10:00|1153.88|1151.38|1154.15|1151.65|1154.39|1151.89|1153.82|1151.32|0
1652656500000|2022-05-15 23:15:00|1154.16|1151.66|1154.32|1151.82|1154.67|1152.17|1153.82|1151.32|0
1652656800000|2022-05-15 23:20:00|1154.29|1151.79|1154.55|1152.05|1154.62|1152.12|1154.04|1151.54|0
1652657100000|2022-05-15 23:25:00|1154.54|1152.04|1154.09|1151.59|1154.97|1152.47|1154.02|1151.52|0
1652657400000|2022-05-15 23:30:00|1154.11|1151.61|1155.25|1152.75|1155.47|1152.97|1154.09|1151.59|0
1652657700000|2022-05-15 23:35:00|1155.3|1152.8|1154.99|1152.49|1155.42|1152.92|1154.9|1152.4|0
1652658000000|2022-05-15 23:40:00|1154.97|1152.47|1155.11|1152.61|1155.25|1152.75|1154.67|1152.17|0
1652658300000|2022-05-15 23:45:00|1155.07|1152.57|1155.47|1152.97|1155.82|1153.32|1155.07|1152.57|0
1652658600000|2022-05-15 23:50:00|1155.48|1152.98|1156.35|1153.85|1156.57|1154.07|1155.42|1152.92|0
1652658900000|2022-05-15 23:55:00|1156.34|1153.84|1155.19|1152.69|1156.4|1153.9|1155.07|1152.57|0
1652659200000|2022-05-16 00:00:00|1155.18|1152.68|1154.07|1151.57|1155.3|1152.8|1153.67|1151.17|0
1652659500000|2022-05-16 00:05:00|1154.06|1151.56|1153.52|1151.02|1154.32|1151.82|1153.12|1150.62|0
1652659800000|2022-05-16 00:10:00|1153.54|1151.04|1153.74|1151.24|1154.47|1151.97|1153.42|1150.92|0
1652660100000|2022-05-16 00:15:00|1153.69|1151.19|1151.03|1148.53|1153.69|1151.19|1150.58|1148.08|0
1652660400000|2022-05-16 00:20:00|1151.04|1148.54|1151.89|1149.39|1151.9|1149.4|1150.65|1148.15|0
1652660700000|2022-05-16 00:25:00|1151.9|1149.4|1152.12|1149.62|1152.14|1149.64|1151.65|1149.15|0
1652661000000|2022-05-16 00:30:00|1152.11|1149.61|1151.34|1148.84|1152.11|1149.61|1150.97|1148.47|0
1652661300000|2022-05-16 00:35:00|1151.31|1148.81|1150.78|1148.28|1151.38|1148.88|1150.76|1148.26|0
1652661600000|2022-05-16 00:40:00|1150.8|1148.3|1151.01|1148.51|1151.01|1148.51|1150.76|1148.26|0
1652661900000|2022-05-16 00:45:00|1151.02|1148.52|1150.9|1148.4|1151.46|1148.96|1150.88|1148.38|0
1652662200000|2022-05-16 00:50:00|1150.93|1148.43|1151.29|1148.79|1151.54|1149.04|1150.78|1148.28|0
1652662500000|2022-05-16 00:55:00|1151.3|1148.8|1151.76|1149.26|1151.8|1149.3|1151.3|1148.8|0
1652662800000|2022-05-16 01:00:00|1151.75|1149.25|1152.01|1149.51|1152.24|1149.74|1151.52|1149.02|0
1652663100000|2022-05-16 01:05:00|1152|1149.5|1152.69|1150.19|1152.82|1150.32|1152|1149.5|0
1652663400000|2022-05-16 01:10:00|1152.7|1150.2|1152.33|1149.83|1152.92|1150.42|1152.22|1149.72|0
1652663700000|2022-05-16 01:15:00|1152.34|1149.84|1151.28|1148.78|1152.43|1149.93|1151.08|1148.58|0
1652664000000|2022-05-16 01:20:00|1151.25|1148.75|1150.23|1147.73|1151.25|1148.75|1149.64|1147.14|0
1652664300000|2022-05-16 01:25:00|1150.26|1147.76|1150.09|1147.59|1150.81|1148.31|1149.75|1147.25|0
1652664600000|2022-05-16 01:30:00|1150.08|1147.58|1150.09|1147.59|1150.56|1148.06|1149.84|1147.34|0
1652664900000|2022-05-16 01:35:00|1150.1|1147.6|1148.21|1145.71|1150.32|1147.82|1147.93|1145.43|0
1652665200000|2022-05-16 01:40:00|1148.2|1145.7|1148.6|1146.1|1149.11|1146.61|1148.2|1145.7|0
1652665500000|2022-05-16 01:45:00|1148.61|1146.11|1147.47|1144.97|1149.08|1146.58|1147.34|1144.84|0
1652665800000|2022-05-16 01:50:00|1147.46|1144.96|1147.69|1145.19|1147.94|1145.44|1147.24|1144.74|0
1652666100000|2022-05-16 01:55:00|1147.7|1145.2|1147.62|1145.12|1147.7|1145.2|1146.96|1144.46|0
1652666400000|2022-05-16 02:00:00|1147.61|1145.11|1145.74|1143.24|1147.61|1145.11|1145.72|1143.22|0
1652666700000|2022-05-16 02:05:00|1145.77|1143.27|1145.37|1142.87|1146.43|1143.93|1144.77|1142.27|0
1652667000000|2022-05-16 02:10:00|1145.38|1142.88|1144.93|1142.43|1145.85|1143.35|1144.68|1142.18|0
1652667300000|2022-05-16 02:15:00|1144.92|1142.42|1144.42|1141.92|1145.4|1142.9|1144.41|1141.91|0
1652667600000|2022-05-16 02:20:00|1144.41|1141.91|1143.46|1140.96|1144.41|1141.91|1142.28|1139.78|0
1652667900000|2022-05-16 02:25:00|1143.43|1140.93|1143.48|1140.98|1143.96|1141.46|1142.98|1140.48|0
1652668200000|2022-05-16 02:30:00|1143.49|1140.99|1143.95|1141.45|1143.96|1141.46|1142.99|1140.49|0
1652668500000|2022-05-16 02:35:00|1143.94|1141.44|1144.23|1141.73|1144.7|1142.2|1143.62|1141.12|0
1652668800000|2022-05-16 02:40:00|1144.2|1141.7|1144.26|1141.76|1144.49|1141.99|1143.54|1141.04|0
1652669100000|2022-05-16 02:45:00|1144.25|1141.75|1144.13|1141.63|1144.49|1141.99|1143.78|1141.28|0
1652669400000|2022-05-16 02:50:00|1144.15|1141.65|1144.68|1142.18|1144.68|1142.18|1143.98|1141.48|0
1652669700000|2022-05-16 02:55:00|1144.67|1142.17|1144.66|1142.16|1144.68|1142.18|1144.31|1141.81|0
1652670000000|2022-05-16 03:00:00|1144.67|1142.17|1144.68|1142.18|1144.92|1142.42|1144.43|1141.93|0
1652670300000|2022-05-16 03:05:00|1144.67|1142.17|1144.32|1141.82|1144.7|1142.2|1144.32|1141.82|0
1652670600000|2022-05-16 03:10:00|1144.3|1141.8|1144.45|1141.95|1144.94|1142.44|1144.21|1141.71|0
1652670900000|2022-05-16 03:15:00|1144.44|1141.94|1143.48|1140.98|1144.45|1141.95|1143.48|1140.98|0
1652671200000|2022-05-16 03:20:00|1143.47|1140.97|1142.35|1139.85|1143.47|1140.97|1141.71|1139.21|0
1652671500000|2022-05-16 03:25:00|1142.38|1139.88|1142.91|1140.41|1143.04|1140.54|1142.07|1139.57|0
1652671800000|2022-05-16 03:30:00|1142.9|1140.4|1143.18|1140.68|1143.54|1141.04|1142.8|1140.3|0
1652672100000|2022-05-16 03:35:00|1143.17|1140.67|1143.68|1141.18|1143.91|1141.41|1142.96|1140.46|0
1652672400000|2022-05-16 03:40:00|1143.67|1141.17|1143.91|1141.41|1143.91|1141.41|1142.88|1140.38|0
1652672700000|2022-05-16 03:45:00|1143.9|1141.4|1143|1140.5|1143.92|1141.42|1143|1140.5|0
1652673000000|2022-05-16 03:50:00|1143.01|1140.51|1143.73|1141.23|1143.74|1141.24|1143.01|1140.51|0
1652673300000|2022-05-16 03:55:00|1143.72|1141.22|1143.05|1140.55|1143.74|1141.24|1143.05|1140.55|0
1652673600000|2022-05-16 04:00:00|1143.06|1140.56|1143.69|1141.19|1143.96|1141.46|1143.06|1140.56|0
1652673900000|2022-05-16 04:05:00|1143.7|1141.2|1143.7|1141.2|1143.94|1141.44|1143.44|1140.94|0
1652674200000|2022-05-16 04:10:00|1143.69|1141.19|1143.49|1140.99|1143.72|1141.22|1143.24|1140.74|0
1652674500000|2022-05-16 04:15:00|1143.5|1141|1144.01|1141.51|1144.01|1141.51|1143.03|1140.53|0
1652674800000|2022-05-16 04:20:00|1144|1141.5|1144.49|1141.99|1144.7|1142.2|1144|1141.5|0
1652675100000|2022-05-16 04:25:00|1144.48|1141.98|1144.62|1142.12|1144.74|1142.24|1144.01|1141.51|0
1652675400000|2022-05-16 04:30:00|1144.65|1142.15|1144.51|1142.01|1144.75|1142.25|1144.16|1141.66|0
1652675700000|2022-05-16 04:35:00|1144.52|1142.02|1144.75|1142.25|1145.46|1142.96|1144.51|1142.01|0
1652676000000|2022-05-16 04:40:00|1144.76|1142.26|1144.49|1141.99|1145.23|1142.73|1144.47|1141.97|0
1652676300000|2022-05-16 04:45:00|1144.51|1142.01|1144.62|1142.12|1144.73|1142.23|1144.25|1141.75|0
1652676600000|2022-05-16 04:50:00|1144.65|1142.15|1144.73|1142.23|1144.97|1142.47|1144.6|1142.1|0
1652676900000|2022-05-16 04:55:00|1144.72|1142.22|1145.18|1142.68|1145.19|1142.69|1144.71|1142.21|0
1652677200000|2022-05-16 05:00:00|1145.19|1142.69|1144.94|1142.44|1145.66|1143.16|1144.83|1142.33|0
1652677500000|2022-05-16 05:05:00|1144.88|1142.38|1144.96|1142.46|1145.2|1142.7|1144.35|1141.85|0
1652677800000|2022-05-16 05:10:00|1144.97|1142.47|1145.05|1142.55|1146.15|1143.65|1144.72|1142.22|0
1652678100000|2022-05-16 05:15:00|1145.08|1142.58|1144.72|1142.22|1145.17|1142.67|1144.25|1141.75|0
1652678400000|2022-05-16 05:20:00|1144.71|1142.21|1144.72|1142.22|1144.97|1142.47|1144.26|1141.76|0
1652678700000|2022-05-16 05:25:00|1144.69|1142.19|1144.51|1142.01|1144.95|1142.45|1144.25|1141.75|0
1652679000000|2022-05-16 05:30:00|1144.5|1142|1144.92|1142.42|1144.96|1142.46|1144.48|1141.98|0
1652679300000|2022-05-16 05:35:00|1144.93|1142.43|1145.86|1143.36|1146.11|1143.61|1144.93|1142.43|0
1652679600000|2022-05-16 05:40:00|1145.85|1143.35|1146.12|1143.62|1146.13|1143.63|1145.61|1143.11|0
1652679900000|2022-05-16 05:45:00|1146.13|1143.63|1145.89|1143.39|1146.13|1143.63|1145.66|1143.16|0
1652680200000|2022-05-16 05:50:00|1145.88|1143.38|1145.42|1142.92|1145.9|1143.4|1144.95|1142.45|0
1652680500000|2022-05-16 05:55:00|1145.39|1142.89|1144.62|1142.12|1145.66|1143.16|1144.62|1142.12|0
1652680800000|2022-05-16 06:00:00|1144.63|1142.13|1143.19|1140.69|1145.29|1142.79|1143.17|1140.67|0
1652681100000|2022-05-16 06:05:00|1143.18|1140.68|1142.5|1140|1143.68|1141.18|1142.5|1140|0
1652681400000|2022-05-16 06:10:00|1142.51|1140.01|1142.01|1139.51|1142.76|1140.26|1141.49|1138.99|0
1652681700000|2022-05-16 06:15:00|1141.98|1139.48|1140.46|1137.96|1142.45|1139.95|1140.44|1137.94|0
1652682000000|2022-05-16 06:20:00|1140.49|1137.99|1140.44|1137.94|1141.25|1138.75|1140.43|1137.93|0
1652682300000|2022-05-16 06:25:00|1140.45|1137.95|1140.43|1137.93|1140.73|1138.23|1140.2|1137.7|0
1652682600000|2022-05-16 06:30:00|1140.42|1137.92|1140.42|1137.92|1141.15|1138.65|1140.21|1137.71|0
1652682900000|2022-05-16 06:35:00|1140.43|1137.93|1140.5|1138|1140.93|1138.43|1140.22|1137.72|0
1652683200000|2022-05-16 06:40:00|1140.49|1137.99|1139.96|1137.46|1140.73|1138.23|1139.95|1137.45|0
1652683500000|2022-05-16 06:45:00|1139.95|1137.45|1140.94|1138.44|1141.18|1138.68|1139.95|1137.45|0
1652683800000|2022-05-16 06:50:00|1140.93|1138.43|1140.93|1138.43|1141.18|1138.68|1140.69|1138.19|0
1652684100000|2022-05-16 06:55:00|1140.94|1138.44|1142.52|1140.02|1142.98|1140.48|1140.92|1138.42|0
1652684400000|2022-05-16 07:00:00|1142.53|1140.03|1144.27|1141.77|1144.72|1142.22|1141.64|1139.14|0
1652684700000|2022-05-16 07:05:00|1144.26|1141.76|1143.85|1143.35|1144.72|1143.65|1142.95|1141.54|0
1652685000000|2022-05-16 07:10:00|1143.9|1143.4|1146.8|1146.3|1146.9|1146.4|1143.9|1143.4|6
1652685300000|2022-05-16 07:15:00|1146.85|1146.35|1146.5|1146|1148.55|1148.05|1146.5|1146|1
1652685600000|2022-05-16 07:20:00|1146.45|1145.95|1145.5|1145|1146.55|1146.05|1143.55|1143.05|291
1652685900000|2022-05-16 07:25:00|1145.4|1144.9|1148.2|1147.7|1149.15|1148.65|1145.25|1144.75|10
1652686200000|2022-05-16 07:30:00|1148.7|1148.2|1147.4|1146.9|1148.75|1148.25|1147.4|1146.9|1
1652686500000|2022-05-16 07:35:00|1147.45|1146.95|1147|1146.5|1147.45|1146.95|1145.55|1145.05|11
1652686800000|2022-05-16 07:40:00|1147.05|1146.55|1146.4|1145.9|1147.35|1146.85|1146.2|1145.7|10
1652687100000|2022-05-16 07:45:00|1146.35|1145.85|1147.6|1147.1|1148|1147.5|1146.3|1145.8|0
1652687400000|2022-05-16 07:50:00|1147.55|1147.05|1146|1145.5|1147.55|1147.05|1145.55|1145.05|0
1652687700000|2022-05-16 07:55:00|1145.95|1145.45|1145.55|1145.05|1146.25|1145.75|1145.45|1144.95|2
1652688000000|2022-05-16 08:00:00|1145.45|1144.95|1146.95|1146.45|1146.95|1146.45|1145.25|1144.75|1
1652688300000|2022-05-16 08:05:00|1146.9|1146.4|1148.45|1147.95|1148.65|1148.15|1146.85|1146.35|0
1652688600000|2022-05-16 08:10:00|1148.4|1147.9|1150|1149.5|1150|1149.5|1148.4|1147.9|12
1652688900000|2022-05-16 08:15:00|1150.05|1149.55|1150.65|1150.15|1150.65|1150.15|1149.65|1149.15|1
1652689200000|2022-05-16 08:20:00|1150.75|1150.25|1149.3|1148.8|1150.75|1150.25|1148.9|1148.4|0
1652689500000|2022-05-16 08:25:00|1149.35|1148.85|1148.05|1147.55|1149.65|1149.15|1147.4|1146.9|0
1652689800000|2022-05-16 08:30:00|1148.1|1147.6|1150.55|1150.05|1150.55|1150.05|1148.1|1147.6|1
1652690100000|2022-05-16 08:35:00|1150.7|1150.2|1149.1|1148.6|1150.95|1150.45|1149.05|1148.55|1
1652690400000|2022-05-16 08:40:00|1149.15|1148.65|1148.95|1148.45|1149.15|1148.65|1148.25|1147.75|0
1652690700000|2022-05-16 08:45:00|1149.05|1148.55|1149.45|1148.95|1149.7|1149.2|1148.65|1148.15|0
1652691000000|2022-05-16 08:50:00|1149.55|1149.05|1148.75|1148.25|1149.7|1149.2|1148.4|1147.9|10
1652691300000|2022-05-16 08:55:00|1148.7|1148.2|1149.2|1148.7|1149.8|1149.3|1148.55|1148.05|1
1652691600000|2022-05-16 09:00:00|1149.15|1148.65|1150.35|1149.85|1150.6|1150.1|1149.15|1148.65|1
1652691900000|2022-05-16 09:05:00|1150.4|1149.9|1149.95|1149.45|1150.4|1149.9|1149.6|1149.1|0
1652692200000|2022-05-16 09:10:00|1150|1149.5|1150.45|1149.95|1150.5|1150|1149.3|1148.8|0
1652692500000|2022-05-16 09:15:00|1150.5|1150|1150.15|1149.65|1150.5|1150|1149.85|1149.35|1996
1652692800000|2022-05-16 09:20:00|1150.2|1149.7|1150.35|1149.85|1150.45|1149.95|1149.5|1149|4
1652693100000|2022-05-16 09:25:00|1150.45|1149.95|1150.3|1149.8|1151.7|1151.2|1150.25|1149.75|5
1652693400000|2022-05-16 09:30:00|1150.35|1149.85|1150.4|1149.9|1150.85|1150.35|1150.35|1149.85|0
1652693700000|2022-05-16 09:35:00|1150.35|1149.85|1150.65|1150.15|1150.65|1150.15|1149.85|1149.35|0
1652694000000|2022-05-16 09:40:00|1150.6|1150.1|1150.15|1149.65|1150.65|1150.15|1149.95|1149.45|0
1652694300000|2022-05-16 09:45:00|1150.2|1149.7|1148.55|1148.05|1150.35|1149.85|1148.5|1148|0
1652694600000|2022-05-16 09:50:00|1148.5|1148|1146.05|1145.55|1148.5|1148|1145.85|1145.35|0
1652694900000|2022-05-16 09:55:00|1146|1145.5|1145.4|1144.9|1147.05|1146.55|1145.05|1144.55|1
1652695200000|2022-05-16 10:00:00|1145.45|1144.95|1145.85|1145.35|1146.45|1145.95|1145.45|1144.95|11
1652695500000|2022-05-16 10:05:00|1145.75|1145.25|1142.8|1142.3|1145.75|1145.25|1142.3|1141.8|0
1652695800000|2022-05-16 10:10:00|1142.85|1142.35|1142.6|1142.1|1143.55|1143.05|1142.6|1142.1|0
1652696100000|2022-05-16 10:15:00|1142.45|1141.95|1141.7|1141.2|1142.55|1142.05|1141.4|1140.9|15
1652696400000|2022-05-16 10:20:00|1141.75|1141.25|1141.05|1140.55|1141.95|1141.45|1141.05|1140.55|0
1652696700000|2022-05-16 10:25:00|1141.1|1140.6|1142.4|1141.9|1142.75|1142.25|1141.1|1140.6|1
1652697000000|2022-05-16 10:30:00|1142.35|1141.85|1142.05|1141.55|1142.45|1141.95|1141.55|1141.05|0
1652697300000|2022-05-16 10:35:00|1142.1|1141.6|1142.65|1142.15|1142.7|1142.2|1140.95|1140.45|0
1652697600000|2022-05-16 10:40:00|1142.7|1142.2|1143.1|1142.6|1143.2|1142.7|1142.5|1142|0
1652697900000|2022-05-16 10:45:00|1143.15|1142.65|1143.3|1142.8|1143.85|1143.35|1143|1142.5|0
1652698200000|2022-05-16 10:50:00|1143.25|1142.75|1143.15|1142.65|1143.5|1143|1142.25|1141.75|1
1652698500000|2022-05-16 10:55:00|1143.25|1142.75|1141.9|1141.4|1143.4|1142.9|1141.85|1141.35|0
1652698800000|2022-05-16 11:00:00|1141.95|1141.45|1143.35|1142.85|1143.4|1142.9|1141.95|1141.45|0
1652699100000|2022-05-16 11:05:00|1143.3|1142.8|1144.15|1143.65|1144.2|1143.7|1143|1142.5|0
1652699400000|2022-05-16 11:10:00|1144.1|1143.6|1144.4|1143.9|1144.75|1144.25|1144.1|1143.6|0
1652699700000|2022-05-16 11:15:00|1144.45|1143.95|1144.8|1144.3|1144.9|1144.4|1143.9|1143.4|10
1652700000000|2022-05-16 11:20:00|1144.7|1144.2|1144.7|1144.2|1145.1|1144.6|1144.35|1143.85|1
1652700300000|2022-05-16 11:25:00|1144.75|1144.25|1144|1143.5|1144.85|1144.35|1143.95|1143.45|0
1652700600000|2022-05-16 11:30:00|1143.9|1143.4|1143.15|1142.65|1144.25|1143.75|1143.15|1142.65|0
1652700900000|2022-05-16 11:35:00|1143.1|1142.6|1143.05|1142.55|1143.5|1143|1142.9|1142.4|0
1652701200000|2022-05-16 11:40:00|1143.06|1142.56|1143.16|1142.66|1144.06|1143.56|1143.01|1142.51|0
1652701500000|2022-05-16 11:45:00|1143.11|1142.61|1144.31|1143.81|1144.71|1144.21|1142.86|1142.36|0
1652701800000|2022-05-16 11:50:00|1144.26|1143.76|1143.41|1142.91|1144.51|1144.01|1143.36|1142.86|1
1652702100000|2022-05-16 11:55:00|1143.36|1142.86|1142.26|1141.76|1143.46|1142.96|1142.01|1141.51|0
1652702400000|2022-05-16 12:00:00|1142.36|1141.86|1142.96|1142.46|1143.36|1142.86|1142.36|1141.86|50
1652702700000|2022-05-16 12:05:00|1142.86|1142.36|1143.86|1143.36|1144.11|1143.61|1142.86|1142.36|0
1652703000000|2022-05-16 12:10:00|1143.76|1143.26|1144.56|1144.06|1144.61|1144.11|1143.31|1142.81|1
1652703300000|2022-05-16 12:15:00|1144.51|1144.01|1143.61|1143.11|1144.56|1144.06|1143.41|1142.91|1
1652703600000|2022-05-16 12:20:00|1143.66|1143.16|1142.51|1142.01|1144.06|1143.56|1142.26|1141.76|7
1652703900000|2022-05-16 12:25:00|1142.46|1141.96|1143.11|1142.61|1143.36|1142.86|1142.26|1141.76|0
1652704200000|2022-05-16 12:30:00|1143.06|1142.56|1143.91|1143.41|1143.96|1143.46|1142.01|1141.51|9
1652704500000|2022-05-16 12:35:00|1143.96|1143.46|1143.81|1143.31|1144.46|1143.96|1143.31|1142.81|0
1652704800000|2022-05-16 12:40:00|1143.86|1143.36|1144.71|1144.21|1144.81|1144.31|1143.36|1142.86|0
1652705100000|2022-05-16 12:45:00|1144.76|1144.26|1146.31|1145.81|1146.46|1145.96|1144.76|1144.26|1
1652705400000|2022-05-16 12:50:00|1146.26|1145.76|1146.76|1146.26|1146.76|1146.26|1145.66|1145.16|0
1652705700000|2022-05-16 12:55:00|1146.71|1146.21|1147.31|1146.81|1147.91|1147.41|1146.71|1146.21|10
1652706000000|2022-05-16 13:00:00|1147.26|1146.76|1148.21|1147.71|1148.26|1147.76|1147.26|1146.76|8
1652706300000|2022-05-16 13:05:00|1148.26|1147.76|1147.86|1147.36|1148.26|1147.76|1147.46|1146.96|3
1652706600000|2022-05-16 13:10:00|1147.81|1147.31|1146.76|1146.26|1147.81|1147.31|1146.76|1146.26|7
1652706900000|2022-05-16 13:15:00|1146.81|1146.31|1145.86|1145.36|1147.06|1146.56|1144.76|1144.26|6
1652707200000|2022-05-16 13:20:00|1145.81|1145.31|1145.36|1144.86|1145.86|1145.36|1144.76|1144.26|0
1652707500000|2022-05-16 13:25:00|1145.31|1144.81|1144.86|1144.36|1145.56|1145.06|1143.51|1143.01|0
1652707800000|2022-05-16 13:30:00|1145.31|1144.81|1146.26|1145.76|1148.06|1147.56|1145.31|1144.81|26
1652708100000|2022-05-16 13:35:00|1146.36|1145.86|1148.56|1148.06|1148.56|1148.06|1145.46|1144.96|1
1652708400000|2022-05-16 13:40:00|1148.66|1148.16|1149.36|1148.86|1150.36|1149.86|1147.76|1147.26|10
1652708700000|2022-05-16 13:45:00|1149.31|1148.81|1147.51|1147.01|1149.96|1149.46|1146.76|1146.26|1
1652709000000|2022-05-16 13:50:00|1147.56|1147.06|1149.11|1148.61|1149.46|1148.96|1147.26|1146.76|0
1652709300000|2022-05-16 13:55:00|1149.16|1148.66|1146.96|1146.46|1149.36|1148.86|1146.31|1145.81|10
1652709600000|2022-05-16 14:00:00|1147.31|1146.81|1148.16|1147.66|1148.46|1147.96|1145.86|1145.36|0
1652709900000|2022-05-16 14:05:00|1148.11|1147.61|1148.11|1147.61|1148.86|1148.36|1147.41|1146.91|2
1652710200000|2022-05-16 14:10:00|1148.19|1147.69|1147.29|1146.79|1149.19|1148.69|1147.29|1146.79|1
1652710500000|2022-05-16 14:15:00|1147.34|1146.84|1149.73|1147.23|1149.76|1148.29|1147.34|1146.84|49
1652710800000|2022-05-16 14:20:00|1149.75|1147.25|1149.89|1147.39|1150.82|1148.32|1149.43|1146.93|0
1652711100000|2022-05-16 14:25:00|1149.87|1147.37|1150.78|1148.28|1151.04|1148.54|1148.8|1146.3|0
1652711400000|2022-05-16 14:30:00|1150.75|1148.25|1148.28|1145.78|1150.87|1148.37|1147.67|1145.17|24
1652711700000|2022-05-16 14:35:00|1148.29|1145.79|1148.54|1146.04|1148.97|1146.47|1147.98|1145.48|0
1652712000000|2022-05-16 14:40:00|1148.62|1146.12|1148.66|1146.16|1148.87|1146.37|1147.44|1144.94|0
1652712300000|2022-05-16 14:45:00|1148.67|1146.17|1146.78|1144.28|1148.68|1146.18|1146.74|1144.24|0
1652712600000|2022-05-16 14:50:00|1146.76|1144.26|1146.5|1144|1147.52|1145.02|1146.15|1143.65|0
1652712900000|2022-05-16 14:55:00|1146.48|1143.98|1146.36|1143.86|1147|1144.5|1145.83|1143.33|0
1652713200000|2022-05-16 15:00:00|1146.32|1143.82|1146.71|1144.21|1146.91|1144.41|1145.73|1143.23|0
1652713500000|2022-05-16 15:05:00|1146.67|1144.17|1147.49|1144.99|1147.55|1145.05|1145.48|1142.98|0
1652713800000|2022-05-16 15:10:00|1147.47|1144.97|1147.39|1144.89|1147.98|1145.48|1146.86|1144.36|0
1652714100000|2022-05-16 15:15:00|1147.36|1144.86|1148.51|1146.01|1148.93|1146.43|1147.32|1144.82|0
1652714400000|2022-05-16 15:20:00|1148.5|1146|1148.05|1145.55|1148.53|1146.03|1147.28|1144.78|0
1652714700000|2022-05-16 15:25:00|1148.03|1145.53|1147.82|1145.32|1148.11|1145.61|1147.12|1144.62|0
1652715000000|2022-05-16 15:30:00|1147.83|1145.33|1149.12|1146.62|1149.14|1146.64|1146.51|1144.01|0
1652715300000|2022-05-16 15:35:00|1149.1|1146.6|1149.7|1147.2|1149.96|1147.46|1146.67|1144.17|0
1652715600000|2022-05-16 15:40:00|1149.75|1147.25|1150.82|1148.32|1150.87|1148.37|1148.68|1146.18|0
1652715900000|2022-05-16 15:45:00|1150.8|1148.3|1151.63|1149.13|1151.85|1149.35|1150.5|1148|0
1652716200000|2022-05-16 15:50:00|1151.65|1149.15|1152.38|1149.88|1152.4|1149.9|1150.85|1148.35|0
1652716500000|2022-05-16 15:55:00|1152.4|1149.9|1152.55|1150.05|1152.89|1150.39|1152.06|1149.56|0
1652716800000|2022-05-16 16:00:00|1152.57|1150.07|1152.35|1149.85|1153.15|1150.65|1152.12|1149.62|0
1652717100000|2022-05-16 16:05:00|1152.33|1149.83|1151.12|1148.62|1152.35|1149.85|1150.75|1148.25|0
1652717400000|2022-05-16 16:10:00|1151.14|1148.64|1150.56|1148.06|1151.35|1148.85|1150.37|1147.87|0
1652717700000|2022-05-16 16:15:00|1150.58|1148.08|1150.33|1147.83|1150.82|1148.32|1149.58|1147.08|0
1652718000000|2022-05-16 16:20:00|1150.3|1147.8|1149.94|1147.44|1150.54|1148.04|1149.63|1147.13|0
1652718300000|2022-05-16 16:25:00|1149.96|1147.46|1150.41|1147.91|1150.7|1148.2|1149.6|1147.1|0
1652718600000|2022-05-16 16:30:00|1150.39|1147.89|1150.98|1148.48|1151.13|1148.63|1149.85|1147.35|0
1652718900000|2022-05-16 16:35:00|1151|1148.5|1149.71|1147.21|1151.84|1149.34|1149.62|1147.12|0
1652719200000|2022-05-16 16:40:00|1149.74|1147.24|1149.58|1147.08|1150.12|1147.62|1149.25|1146.75|0
1652719500000|2022-05-16 16:45:00|1149.57|1147.07|1150.76|1148.26|1150.78|1148.28|1149.1|1146.6|0
1652719800000|2022-05-16 16:50:00|1150.77|1148.27|1149.45|1146.95|1150.91|1148.41|1149.19|1146.69|0
1652720100000|2022-05-16 16:55:00|1149.43|1146.93|1149.53|1147.03|1149.81|1147.31|1148.95|1146.45|0
1652720400000|2022-05-16 17:00:00|1149.51|1147.01|1150.24|1147.74|1150.26|1147.76|1148.75|1146.25|0
1652720700000|2022-05-16 17:05:00|1150.22|1147.72|1151.24|1148.74|1151.28|1148.78|1149.73|1147.23|0
1652721000000|2022-05-16 17:10:00|1151.22|1148.72|1152.27|1149.77|1152.58|1150.08|1150.96|1148.46|0
1652721300000|2022-05-16 17:15:00|1152.29|1149.79|1150.94|1148.44|1152.53|1150.03|1150.72|1148.22|0
1652721600000|2022-05-16 17:20:00|1150.96|1148.46|1152.79|1150.29|1153.35|1150.85|1150.74|1148.24|0
1652721900000|2022-05-16 17:25:00|1152.81|1150.31|1154|1151.5|1154.09|1151.59|1152.49|1149.99|0
1652722200000|2022-05-16 17:30:00|1153.99|1151.49|1154.3|1151.8|1154.58|1152.08|1153.85|1151.35|0
1652722500000|2022-05-16 17:35:00|1154.28|1151.78|1154.07|1151.57|1154.58|1152.08|1153.59|1151.09|0
1652722800000|2022-05-16 17:40:00|1154.05|1151.55|1154.63|1152.13|1155.04|1152.54|1153.14|1150.64|0
1652723100000|2022-05-16 17:45:00|1154.65|1152.15|1153.61|1151.11|1154.65|1152.15|1153.42|1150.92|0
1652723400000|2022-05-16 17:50:00|1153.62|1151.12|1153.66|1151.16|1154.2|1151.7|1153.36|1150.86|0
1652723700000|2022-05-16 17:55:00|1153.68|1151.18|1153.72|1151.22|1154.26|1151.76|1153.39|1150.89|0
1652724000000|2022-05-16 18:00:00|1153.76|1151.26|1154.15|1151.65|1154.28|1151.78|1152.8|1150.3|0
1652724300000|2022-05-16 18:05:00|1154.17|1151.67|1155.1|1152.6|1155.36|1152.86|1154.15|1151.65|0
1652724600000|2022-05-16 18:10:00|1155.09|1152.59|1154.35|1151.85|1155.1|1152.6|1153.83|1151.33|0
1652724900000|2022-05-16 18:15:00|1154.34|1151.84|1154.65|1152.15|1155.23|1152.73|1154.04|1151.54|0
1652725200000|2022-05-16 18:20:00|1154.66|1152.16|1155.5|1153|1155.59|1153.09|1154.42|1151.92|0
1652725500000|2022-05-16 18:25:00|1155.57|1153.07|1156.5|1154|1156.51|1154.01|1154.96|1152.46|0
1652725800000|2022-05-16 18:30:00|1156.51|1154.01|1156.59|1154.09|1157.09|1154.59|1156.31|1153.81|0
1652726100000|2022-05-16 18:35:00|1156.61|1154.11|1156.18|1153.68|1156.63|1154.13|1155.6|1153.1|0
1652726400000|2022-05-16 18:40:00|1156.2|1153.7|1155.64|1153.14|1156.7|1154.2|1155.58|1153.08|0
1652726700000|2022-05-16 18:45:00|1155.65|1153.15|1154.73|1152.23|1155.94|1153.44|1154.61|1152.11|0
1652727000000|2022-05-16 18:50:00|1154.69|1152.19|1154.91|1152.41|1155.6|1153.1|1154.24|1151.74|0
1652727300000|2022-05-16 18:55:00|1154.84|1152.34|1155.21|1152.71|1155.64|1153.14|1154.74|1152.24|0
1652727600000|2022-05-16 19:00:00|1155.19|1152.69|1155.25|1152.75|1155.45|1152.95|1154.6|1152.1|0
1652727900000|2022-05-16 19:05:00|1155.26|1152.76|1154.4|1151.9|1155.63|1153.13|1154.4|1151.9|0
1652728200000|2022-05-16 19:10:00|1154.37|1151.87|1152.77|1150.27|1154.37|1151.87|1152.3|1149.8|0
1652728500000|2022-05-16 19:15:00|1152.75|1150.25|1152.47|1149.97|1153.14|1150.64|1151.76|1149.26|0
1652728800000|2022-05-16 19:20:00|1152.43|1149.93|1152.02|1149.52|1152.43|1149.93|1151.37|1148.87|0
1652729100000|2022-05-16 19:25:00|1152.04|1149.54|1152.08|1149.58|1152.39|1149.89|1151.76|1149.26|0
1652729400000|2022-05-16 19:30:00|1152.09|1149.59|1151.16|1148.66|1152.56|1150.06|1151.08|1148.58|0
1652729700000|2022-05-16 19:35:00|1151.14|1148.64|1151.51|1149.01|1151.77|1149.27|1150.56|1148.06|0
1652730000000|2022-05-16 19:40:00|1151.57|1149.07|1150.67|1148.17|1151.85|1149.35|1150.61|1148.11|0
1652730300000|2022-05-16 19:45:00|1150.63|1148.13|1150.79|1148.29|1151.06|1148.56|1150.2|1147.7|0
1652730600000|2022-05-16 19:50:00|1150.81|1148.31|1151.34|1148.84|1152.45|1149.95|1150.81|1148.31|0
1652730900000|2022-05-16 19:55:00|1151.37|1148.87|1151.44|1148.94|1151.62|1149.12|1149.61|1147.11|0
1652731200000|2022-05-16 20:00:00|1151.12|1148.62|1150.54|1148.04|1151.3|1148.8|1149.97|1147.47|0
1652731500000|2022-05-16 20:05:00|1150.49|1147.99|1149.97|1147.47|1150.67|1148.17|1149.79|1147.29|0
1652731800000|2022-05-16 20:10:00|1149.98|1147.48|1150.42|1147.92|1150.77|1148.27|1149.98|1147.48|0
1652732100000|2022-05-16 20:15:00|1150.43|1147.93|1150.14|1147.64|1150.49|1147.99|1150.09|1147.59|0
1652732400000|2022-05-16 20:20:00|1150.12|1147.62|1149.69|1147.19|1150.14|1147.64|1149.69|1147.19|0
1652732700000|2022-05-16 20:25:00|1149.71|1147.21|1149.86|1147.36|1149.99|1147.49|1149.69|1147.19|0
1652733000000|2022-05-16 20:30:00|1149.87|1147.37|1149.86|1147.36|1150.09|1147.59|1149.74|1147.24|0
1652733300000|2022-05-16 20:35:00|1149.87|1147.37|1149.74|1147.24|1149.97|1147.47|1149.69|1147.19|0
1652733600000|2022-05-16 20:40:00|1149.73|1147.23|1149.69|1147.19|1149.86|1147.36|1149.53|1147.03|0
1652733900000|2022-05-16 20:45:00|1149.7|1147.2|1149.69|1147.19|1149.74|1147.24|1149.69|1147.19|0
1652734200000|2022-05-16 20:50:00|1149.7|1147.2|1149.69|1147.19|1149.74|1147.24|1149.69|1147.19|0
1652734500000|2022-05-16 20:55:00|1149.7|1147.2|1149.67|1147.17|1149.79|1147.29|1149.64|1147.14|0
1652734800000|2022-05-16 21:00:00|1150.95|1148.45|1150.87|1148.37|1150.95|1148.45|1150.85|1148.35|0
1652735100000|2022-05-16 21:05:00|1150.89|1148.39|1150.89|1148.39|1150.91|1148.41|1150.87|1148.37|0
1652735400000|2022-05-16 21:10:00|1150.98|1148.48|1151.04|1148.54|1151.07|1148.57|1150.96|1148.46|0
1652735700000|2022-05-16 21:15:00|1151|1148.5|1150.91|1148.41|1151.07|1148.57|1150.91|1148.41|0
1652736000000|2022-05-16 21:20:00|1150.93|1148.43|1151.02|1148.52|1151.02|1148.52|1150.93|1148.43|0
1652736300000|2022-05-16 21:25:00|1150.98|1148.48|1150.96|1148.46|1150.98|1148.48|1150.93|1148.43|0
1652736600000|2022-05-16 21:30:00|1150.95|1148.45|1150.65|1148.15|1150.95|1148.45|1150.63|1148.13|0
1652736900000|2022-05-16 21:35:00|1150.67|1148.17|1150.76|1148.26|1150.82|1148.32|1150.67|1148.17|0
1652737200000|2022-05-16 21:40:00|1150.74|1148.24|1150.74|1148.24|1150.76|1148.26|1150.74|1148.24|0
1652737500000|2022-05-16 21:45:00|1150.76|1148.26|1150.85|1148.35|1150.89|1148.39|1150.74|1148.24|0
1652737800000|2022-05-16 21:50:00|1150.87|1148.37|1150.78|1148.28|1150.91|1148.41|1150.78|1148.28|0
1652738100000|2022-05-16 21:55:00|1150.82|1148.32|1150.85|1148.35|1150.91|1148.41|1150.82|1148.32|0
1652738400000|2022-05-16 22:00:00|1149.59|1147.09|1150.57|1148.07|1150.67|1148.17|1149.58|1147.08|0
1652738700000|2022-05-16 22:05:00|1150.54|1148.04|1150.32|1147.82|1150.6|1148.1|1150.02|1147.52|0
1652739000000|2022-05-16 22:10:00|1150.35|1147.85|1150.49|1147.99|1150.6|1148.1|1150.35|1147.85|0
1652739300000|2022-05-16 22:15:00|1150.5|1148|1150.8|1148.3|1150.95|1148.45|1150.5|1148|0
1652739600000|2022-05-16 22:20:00|1150.85|1148.35|1150.57|1148.07|1150.9|1148.4|1150.49|1147.99|0
1652739900000|2022-05-16 22:25:00|1150.58|1148.08|1150.8|1148.3|1150.95|1148.45|1150.58|1148.08|0
1652740200000|2022-05-16 22:30:00|1150.79|1148.29|1151.07|1148.57|1151.07|1148.57|1150.75|1148.25|0
1652740500000|2022-05-16 22:35:00|1151.05|1148.55|1151.25|1148.75|1151.25|1148.75|1151|1148.5|0
1652740800000|2022-05-16 22:40:00|1151.26|1148.76|1151.07|1148.57|1151.33|1148.83|1151.07|1148.57|0
1652741100000|2022-05-16 22:45:00|1151.06|1148.56|1150.9|1148.4|1151.06|1148.56|1150.77|1148.27|0
1652741400000|2022-05-16 22:50:00|1150.92|1148.42|1151|1148.5|1151|1148.5|1150.77|1148.27|0
1652741700000|2022-05-16 22:55:00|1151.05|1148.55|1150.95|1148.45|1151.12|1148.62|1150.85|1148.35|0
1652742000000|2022-05-16 23:00:00|1150.97|1148.47|1151.07|1148.57|1151.18|1148.68|1150.97|1148.47|0
1652742300000|2022-05-16 23:05:00|1151.08|1148.58|1151.12|1148.62|1151.25|1148.75|1151|1148.5|0
1652742600000|2022-05-16 23:10:00|1151.13|1148.63|1151.25|1148.75|1151.25|1148.75|1151.12|1148.62|0
1652742900000|2022-05-16 23:15:00|1152.37|1149.87|1152.28|1149.78|1152.43|1149.93|1152.28|1149.78|0
1652743200000|2022-05-16 23:20:00|1152.34|1149.84|1152.28|1149.78|1152.39|1149.89|1152.28|1149.78|0
1652743500000|2022-05-16 23:25:00|1152.34|1149.84|1151.93|1149.43|1152.34|1149.84|1151.9|1149.4|0
1652743800000|2022-05-16 23:30:00|1150.75|1148.25|1150.6|1148.1|1150.75|1148.25|1150.19|1147.69|0
1652744100000|2022-05-16 23:35:00|1150.59|1148.09|1150.42|1147.92|1150.72|1148.22|1150.37|1147.87|0
1652744400000|2022-05-16 23:40:00|1150.43|1147.93|1150.55|1148.05|1150.6|1148.1|1150.32|1147.82|0
1652744700000|2022-05-16 23:45:00|1150.6|1148.1|1151.53|1149.03|1151.53|1149.03|1150.55|1148.05|0
1652745000000|2022-05-16 23:50:00|1151.54|1149.04|1151.25|1148.75|1151.65|1149.15|1151.25|1148.75|0
1652745300000|2022-05-16 23:55:00|1151.27|1148.77|1151.58|1149.08|1151.68|1149.18|1151.27|1148.77|0
1652745600000|2022-05-17 00:00:00|1151.59|1149.09|1150.85|1148.35|1151.65|1149.15|1150.49|1147.99|0
1652745900000|2022-05-17 00:05:00|1150.84|1148.34|1150.78|1148.28|1151|1148.5|1150.6|1148.1|0
1652746200000|2022-05-17 00:10:00|1150.85|1148.35|1150.6|1148.1|1150.95|1148.45|1150.49|1147.99|0
1652746500000|2022-05-17 00:15:00|1150.61|1148.11|1152.6|1150.1|1152.6|1150.1|1150.52|1148.02|0
1652746800000|2022-05-17 00:20:00|1152.63|1150.13|1153.64|1151.14|1154.12|1151.62|1152.41|1149.91|0
1652747100000|2022-05-17 00:25:00|1153.63|1151.13|1153.88|1151.38|1153.9|1151.4|1153.41|1150.91|0
1652747400000|2022-05-17 00:30:00|1153.89|1151.39|1152.47|1149.97|1153.89|1151.39|1152.47|1149.97|0
1652747700000|2022-05-17 00:35:00|1152.46|1149.96|1152.27|1149.77|1152.71|1150.21|1152.23|1149.73|0
1652748000000|2022-05-17 00:40:00|1152.26|1149.76|1152.48|1149.98|1152.71|1150.21|1152.24|1149.74|0
1652748300000|2022-05-17 00:45:00|1152.49|1149.99|1152.05|1149.55|1152.73|1150.23|1152.04|1149.54|0
1652748600000|2022-05-17 00:50:00|1152.11|1149.61|1152.29|1149.79|1152.73|1150.23|1152.11|1149.61|0
1652748900000|2022-05-17 00:55:00|1152.3|1149.8|1152.24|1149.74|1152.51|1150.01|1151.8|1149.3|0
1652749200000|2022-05-17 01:00:00|1152.13|1149.63|1151.54|1149.04|1152.28|1149.78|1151.54|1149.04|0
1652749500000|2022-05-17 01:05:00|1151.55|1149.05|1151.8|1149.3|1152.01|1149.51|1151.55|1149.05|0
1652749800000|2022-05-17 01:10:00|1151.79|1149.29|1152.03|1149.53|1152.05|1149.55|1151.57|1149.07|0
1652750100000|2022-05-17 01:15:00|1152.02|1149.52|1152.01|1149.51|1152.05|1149.55|1151.56|1149.06|0
1652750400000|2022-05-17 01:20:00|1151.98|1149.48|1152.28|1149.78|1152.99|1150.49|1151.79|1149.29|0
1652750700000|2022-05-17 01:25:00|1152.27|1149.77|1152.52|1150.02|1152.76|1150.26|1152.27|1149.77|0
1652751000000|2022-05-17 01:30:00|1152.51|1150.01|1152.51|1150.01|1153|1150.5|1151.8|1149.3|0
1652751300000|2022-05-17 01:35:00|1152.52|1150.02|1154.43|1151.93|1154.64|1152.14|1152.52|1150.02|0
1652751600000|2022-05-17 01:40:00|1154.42|1151.92|1154.36|1151.86|1154.63|1152.13|1153.8|1151.3|0
1652751900000|2022-05-17 01:45:00|1154.37|1151.87|1154.42|1151.92|1154.61|1152.11|1153.95|1151.45|0
1652752200000|2022-05-17 01:50:00|1154.41|1151.91|1155.09|1152.59|1155.33|1152.83|1154.18|1151.68|0
1652752500000|2022-05-17 01:55:00|1155.1|1152.6|1155.31|1152.81|1155.34|1152.84|1155.08|1152.58|0
1652752800000|2022-05-17 02:00:00|1155.3|1152.8|1154.85|1152.35|1155.32|1152.82|1154.71|1152.21|0
1652753100000|2022-05-17 02:05:00|1154.84|1152.34|1154.84|1152.34|1155.29|1152.79|1154.71|1152.21|0
1652753400000|2022-05-17 02:10:00|1154.83|1152.33|1154.38|1151.88|1154.85|1152.35|1154.27|1151.77|0
1652753700000|2022-05-17 02:15:00|1154.39|1151.89|1153.67|1151.17|1154.39|1151.89|1153.66|1151.16|0
1652754000000|2022-05-17 02:20:00|1153.66|1151.16|1153.17|1150.67|1153.68|1151.18|1153.06|1150.56|0
1652754300000|2022-05-17 02:25:00|1153.14|1150.64|1153.15|1150.65|1153.41|1150.91|1152.91|1150.41|0
1652754600000|2022-05-17 02:30:00|1153.16|1150.66|1153.35|1150.85|1153.38|1150.88|1152.9|1150.4|0
1652754900000|2022-05-17 02:35:00|1153.36|1150.86|1153.14|1150.64|1153.37|1150.87|1153.01|1150.51|0
1652755200000|2022-05-17 02:40:00|1153.13|1150.63|1153.61|1151.11|1153.63|1151.13|1153.02|1150.52|0
1652755500000|2022-05-17 02:45:00|1153.6|1151.1|1153.61|1151.11|1153.84|1151.34|1153.25|1150.75|0
1652755800000|2022-05-17 02:50:00|1153.6|1151.1|1152.87|1150.37|1153.6|1151.1|1152.76|1150.26|0
1652756100000|2022-05-17 02:55:00|1152.88|1150.38|1153.24|1150.74|1153.24|1150.74|1152.87|1150.37|0
1652756400000|2022-05-17 03:00:00|1153.26|1150.76|1153.37|1150.87|1153.6|1151.1|1153.1|1150.6|0
1652756700000|2022-05-17 03:05:00|1153.4|1150.9|1153.81|1151.31|1153.82|1151.32|1153.38|1150.88|0
1652757000000|2022-05-17 03:10:00|1153.82|1151.32|1153.82|1151.32|1154.05|1151.55|1153.57|1151.07|0
1652757300000|2022-05-17 03:15:00|1153.81|1151.31|1153.36|1150.86|1153.82|1151.32|1153.35|1150.85|0
1652757600000|2022-05-17 03:20:00|1153.37|1150.87|1153.81|1151.31|1153.84|1151.34|1153.35|1150.85|0
1652757900000|2022-05-17 03:25:00|1153.78|1151.28|1154.3|1151.8|1154.3|1151.8|1153.7|1151.2|0
1652758200000|2022-05-17 03:30:00|1154.31|1151.81|1154.28|1151.78|1154.31|1151.81|1154.05|1151.55|0
1652758500000|2022-05-17 03:35:00|1154.29|1151.79|1154.3|1151.8|1154.4|1151.9|1154.27|1151.77|0
1652758800000|2022-05-17 03:40:00|1154.29|1151.79|1154.42|1151.92|1154.53|1152.03|1154.28|1151.78|0
1652759100000|2022-05-17 03:45:00|1154.45|1151.95|1154.65|1152.15|1154.76|1152.26|1154.41|1151.91|0
1652759400000|2022-05-17 03:50:00|1154.67|1152.17|1154.29|1151.79|1154.76|1152.26|1154.29|1151.79|0
1652759700000|2022-05-17 03:55:00|1154.32|1151.82|1154.49|1151.99|1154.52|1152.02|1154.28|1151.78|0
1652760000000|2022-05-17 04:00:00|1154.5|1152|1154.29|1151.79|1154.52|1152.02|1154.28|1151.78|0
1652760300000|2022-05-17 04:05:00|1154.3|1151.8|1154.55|1152.05|1154.65|1152.15|1154.29|1151.79|0
1652760600000|2022-05-17 04:10:00|1154.53|1152.03|1154.57|1152.07|1154.8|1152.3|1154.42|1151.92|0
1652760900000|2022-05-17 04:15:00|1154.56|1152.06|1154.81|1152.31|1154.81|1152.31|1154.55|1152.05|0
1652761200000|2022-05-17 04:20:00|1154.82|1152.32|1154.7|1152.2|1154.82|1152.32|1154.58|1152.08|0
1652761500000|2022-05-17 04:25:00|1154.69|1152.19|1154.1|1151.6|1154.8|1152.3|1154.1|1151.6|0
1652761800000|2022-05-17 04:30:00|1154.09|1151.59|1154.01|1151.51|1154.58|1152.08|1153.91|1151.41|0
1652762100000|2022-05-17 04:35:00|1153.99|1151.49|1154.16|1151.66|1154.16|1151.66|1153.91|1151.41|0
1652762400000|2022-05-17 04:40:00|1154.13|1151.63|1154.63|1152.13|1154.63|1152.13|1153.92|1151.42|0
1652762700000|2022-05-17 04:45:00|1154.62|1152.12|1154.6|1152.1|1154.62|1152.12|1154.36|1151.86|0
1652763000000|2022-05-17 04:50:00|1154.59|1152.09|1154.14|1151.64|1154.6|1152.1|1154.13|1151.63|0
1652763300000|2022-05-17 04:55:00|1154.13|1151.63|1154.58|1152.08|1154.82|1152.32|1154.12|1151.62|0
1652763600000|2022-05-17 05:00:00|1154.56|1152.06|1154.59|1152.09|1154.84|1152.34|1154.34|1151.84|0
1652763900000|2022-05-17 05:05:00|1154.6|1152.1|1154.84|1152.34|1155.06|1152.56|1154.36|1151.86|0
1652764200000|2022-05-17 05:10:00|1154.85|1152.35|1154.6|1152.1|1155.08|1152.58|1154.6|1152.1|0
1652764500000|2022-05-17 05:15:00|1154.57|1152.07|1154.6|1152.1|1154.62|1152.12|1154.38|1151.88|0
1652764800000|2022-05-17 05:20:00|1154.54|1152.04|1154.6|1152.1|1154.82|1152.32|1154.36|1151.86|0
1652765100000|2022-05-17 05:25:00|1154.61|1152.11|1154.6|1152.1|1154.85|1152.35|1154.6|1152.1|0
1652765400000|2022-05-17 05:30:00|1154.58|1152.08|1154.13|1151.63|1154.62|1152.12|1154.13|1151.63|0
1652765700000|2022-05-17 05:35:00|1154.1|1151.6|1154.35|1151.85|1154.38|1151.88|1154.02|1151.52|0
1652766000000|2022-05-17 05:40:00|1154.34|1151.84|1154.81|1152.31|1154.81|1152.31|1154.12|1151.62|0
1652766300000|2022-05-17 05:45:00|1154.8|1152.3|1156.24|1153.74|1156.35|1153.85|1154.8|1152.3|0
1652766600000|2022-05-17 05:50:00|1156.25|1153.75|1155.99|1153.49|1156.25|1153.75|1155.77|1153.27|0
1652766900000|2022-05-17 05:55:00|1155.98|1153.48|1156|1153.5|1156.46|1153.96|1155.98|1153.48|0
1652767200000|2022-05-17 06:00:00|1155.99|1153.49|1156|1153.5|1156.46|1153.96|1155.54|1153.04|0
1652767500000|2022-05-17 06:05:00|1156.01|1153.51|1155.78|1153.28|1156.01|1153.51|1155.32|1152.82|0
1652767800000|2022-05-17 06:10:00|1155.79|1153.29|1155.34|1152.84|1156.26|1153.76|1155.13|1152.63|0
1652768100000|2022-05-17 06:15:00|1155.35|1152.85|1155.09|1152.59|1155.78|1153.28|1155.08|1152.58|0
1652768400000|2022-05-17 06:20:00|1155.08|1152.58|1155.11|1152.61|1155.34|1152.84|1154.86|1152.36|0
1652768700000|2022-05-17 06:25:00|1155.1|1152.6|1154.89|1152.39|1155.55|1153.05|1154.88|1152.38|0
1652769000000|2022-05-17 06:30:00|1154.88|1152.38|1155.32|1152.82|1155.35|1152.85|1154.88|1152.38|0
1652769300000|2022-05-17 06:35:00|1155.31|1152.81|1155.6|1153.1|1155.82|1153.32|1155.11|1152.61|0
1652769600000|2022-05-17 06:40:00|1155.59|1153.09|1155.81|1153.31|1156.04|1153.54|1155.35|1152.85|0
1652769900000|2022-05-17 06:45:00|1155.8|1153.3|1156.25|1153.75|1156.47|1153.97|1155.8|1153.3|0
1652770200000|2022-05-17 06:50:00|1156.24|1153.74|1156.26|1153.76|1156.26|1153.76|1155.6|1153.1|0
1652770500000|2022-05-17 06:55:00|1156.27|1153.77|1157.16|1154.66|1157.16|1154.66|1156.04|1153.54|0
1652770800000|2022-05-17 07:00:00|1157.17|1154.67|1157.66|1155.16|1157.67|1155.17|1155.15|1152.65|0
1652771100000|2022-05-17 07:05:00|1157.72|1155.22|1155.22|1152.72|1157.88|1155.38|1155.22|1152.72|0
1652771400000|2022-05-17 07:10:00|1155.25|1152.75|1154.93|1152.43|1155.66|1153.16|1154.5|1152|0
1652771700000|2022-05-17 07:15:00|1154.92|1152.42|1155.18|1152.68|1155.95|1153.45|1154.59|1152.09|0
1652772000000|2022-05-17 07:20:00|1155.17|1152.67|1155.93|1153.43|1156.14|1153.64|1154.5|1152|0
1652772300000|2022-05-17 07:25:00|1155.91|1153.41|1156.12|1153.62|1156.16|1153.66|1154.82|1152.32|0
1652772600000|2022-05-17 07:30:00|1156.13|1153.63|1157.95|1155.45|1158.41|1155.91|1155.9|1153.4|0
1652772900000|2022-05-17 07:35:00|1157.96|1155.46|1159.59|1157.09|1159.6|1157.1|1157.72|1155.22|0
1652773200000|2022-05-17 07:40:00|1159.6|1157.1|1160.87|1158.37|1161.1|1158.6|1159.59|1157.09|0
1652773500000|2022-05-17 07:45:00|1160.93|1158.43|1160.64|1158.14|1161.52|1159.02|1160.41|1157.91|0
1652773800000|2022-05-17 07:50:00|1160.63|1158.13|1160.2|1157.7|1160.67|1158.17|1159.76|1157.26|0
1652774100000|2022-05-17 07:55:00|1160.19|1157.69|1159.56|1157.06|1160.19|1157.69|1159.29|1156.79|0
1652774400000|2022-05-17 08:00:00|1159.37|1156.87|1160.54|1158.04|1160.57|1158.07|1159.35|1156.85|0
1652774700000|2022-05-17 08:05:00|1160.53|1158.03|1161.93|1159.43|1162.58|1160.08|1160.38|1157.88|0
1652775000000|2022-05-17 08:10:00|1161.92|1159.42|1162.2|1159.7|1162.45|1159.95|1161.51|1159.01|0
1652775300000|2022-05-17 08:15:00|1162.23|1159.73|1162.61|1160.11|1163.12|1160.62|1162.16|1159.66|0
1652775600000|2022-05-17 08:20:00|1162.62|1160.12|1162.77|1160.27|1163.45|1160.95|1162.61|1160.11|0
1652775900000|2022-05-17 08:25:00|1162.78|1160.28|1163.21|1160.71|1163.58|1161.08|1162.76|1160.26|0
1652776200000|2022-05-17 08:30:00|1163.22|1160.72|1163.35|1160.85|1163.54|1161.04|1162.84|1160.34|0
1652776500000|2022-05-17 08:35:00|1163.34|1160.84|1164.91|1162.41|1165.19|1162.69|1163.27|1160.77|0
1652776800000|2022-05-17 08:40:00|1164.94|1162.44|1164.88|1162.38|1164.94|1162.44|1164.21|1161.71|0
1652777100000|2022-05-17 08:45:00|1164.87|1162.37|1164.29|1161.79|1165.1|1162.6|1164.29|1161.79|0
1652777400000|2022-05-17 08:50:00|1164.27|1161.77|1163.73|1161.23|1164.27|1161.77|1163.36|1160.86|0
1652777700000|2022-05-17 08:55:00|1163.72|1161.22|1162.44|1159.94|1163.73|1161.23|1162.41|1159.91|0
1652778000000|2022-05-17 09:00:00|1162.45|1159.95|1163.69|1161.19|1163.7|1161.2|1162.06|1159.56|0
1652778300000|2022-05-17 09:05:00|1163.68|1161.18|1163.53|1161.03|1163.76|1161.26|1163.18|1160.68|0
1652778600000|2022-05-17 09:10:00|1163.54|1161.04|1163.4|1160.9|1163.97|1161.47|1163.33|1160.83|0
1652778900000|2022-05-17 09:15:00|1163.39|1160.89|1163.77|1161.27|1163.78|1161.28|1163.1|1160.6|0
1652779200000|2022-05-17 09:20:00|1163.78|1161.28|1164.42|1161.92|1164.5|1162|1163.77|1161.27|0
1652779500000|2022-05-17 09:25:00|1164.28|1161.78|1164.72|1162.22|1164.74|1162.24|1164.11|1161.61|0
1652779800000|2022-05-17 09:30:00|1164.7|1162.2|1164.77|1162.27|1165.06|1162.56|1164.44|1161.94|0
1652780100000|2022-05-17 09:35:00|1164.75|1162.25|1164.81|1162.31|1165.21|1162.71|1164.55|1162.05|0
1652780400000|2022-05-17 09:40:00|1164.82|1162.32|1164.66|1162.16|1165.18|1162.68|1164.64|1162.14|0
1652780700000|2022-05-17 09:45:00|1164.52|1162.02|1164.85|1162.35|1165.05|1162.55|1164.5|1162|0
1652781000000|2022-05-17 09:50:00|1164.86|1162.36|1165.2|1162.7|1165.38|1162.88|1164.68|1162.18|0
1652781300000|2022-05-17 09:55:00|1165.19|1162.69|1165.56|1163.06|1165.8|1163.3|1165.18|1162.68|0
1652781600000|2022-05-17 10:00:00|1165.54|1163.04|1166.21|1163.71|1166.37|1163.87|1165.37|1162.87|0
1652781900000|2022-05-17 10:05:00|1166.07|1163.57|1165.81|1163.31|1166.29|1163.79|1165.53|1163.03|0
1652782200000|2022-05-17 10:10:00|1165.79|1163.29|1165.74|1163.24|1166.01|1163.51|1165.36|1162.86|0
1652782500000|2022-05-17 10:15:00|1165.73|1163.23|1164.52|1162.02|1165.76|1163.26|1164.46|1161.96|0
1652782800000|2022-05-17 10:20:00|1164.53|1162.03|1163.91|1161.41|1164.67|1162.17|1163.62|1161.12|0
1652783100000|2022-05-17 10:25:00|1163.9|1161.4|1163.62|1161.12|1164.33|1161.83|1163.6|1161.1|0
1652783400000|2022-05-17 10:30:00|1163.61|1161.11|1163.91|1161.41|1164.19|1161.69|1163.43|1160.93|0
1652783700000|2022-05-17 10:35:00|1163.93|1161.43|1163.88|1161.38|1163.96|1161.46|1163.54|1161.04|0
1652784000000|2022-05-17 10:40:00|1163.9|1161.4|1164.15|1161.65|1164.25|1161.75|1163.68|1161.18|0
1652784300000|2022-05-17 10:45:00|1164.14|1161.64|1164.59|1162.09|1164.66|1162.16|1163.79|1161.29|0
1652784600000|2022-05-17 10:50:00|1164.58|1162.08|1164.43|1161.93|1164.9|1162.4|1164.34|1161.84|0
1652784900000|2022-05-17 10:55:00|1164.44|1161.94|1164.52|1162.02|1164.76|1162.26|1164.43|1161.93|0
1652785200000|2022-05-17 11:00:00|1164.37|1161.87|1163.92|1161.42|1164.37|1161.87|1163.56|1161.06|0
1652785500000|2022-05-17 11:05:00|1163.9|1161.4|1164.27|1161.77|1164.27|1161.77|1163.66|1161.16|0
1652785800000|2022-05-17 11:10:00|1164.29|1161.79|1164.1|1161.6|1164.79|1162.29|1164.1|1161.6|0
1652786100000|2022-05-17 11:15:00|1163.96|1161.46|1164.52|1162.02|1164.62|1162.12|1163.92|1161.42|0
1652786400000|2022-05-17 11:20:00|1164.51|1162.01|1165|1162.5|1165.06|1162.56|1164.26|1161.76|0
1652786700000|2022-05-17 11:25:00|1165.02|1162.52|1165.09|1162.59|1165.33|1162.83|1164.96|1162.46|0
1652787000000|2022-05-17 11:30:00|1165.07|1162.57|1164.76|1162.26|1165.07|1162.57|1164.58|1162.08|0
1652787300000|2022-05-17 11:35:00|1164.78|1162.28|1163.88|1161.38|1164.79|1162.29|1163.65|1161.15|0
1652787600000|2022-05-17 11:40:00|1163.86|1161.36|1162.92|1160.42|1163.87|1161.37|1162.83|1160.33|0
1652787900000|2022-05-17 11:45:00|1162.9|1160.4|1163.26|1160.76|1163.26|1160.76|1162.72|1160.22|0
1652788200000|2022-05-17 11:50:00|1163.27|1160.77|1163.17|1160.67|1163.4|1160.9|1162.97|1160.47|0
1652788500000|2022-05-17 11:55:00|1163.16|1160.66|1163.15|1160.65|1163.54|1161.04|1162.98|1160.48|0
1652788800000|2022-05-17 12:00:00|1163.17|1160.67|1163.72|1161.22|1163.98|1161.48|1163.07|1160.57|0
1652789100000|2022-05-17 12:05:00|1163.57|1161.07|1163.15|1160.65|1163.87|1161.37|1163.11|1160.61|0
1652789400000|2022-05-17 12:10:00|1163.16|1160.66|1162.85|1160.35|1163.16|1160.66|1162.83|1160.33|0
1652789700000|2022-05-17 12:15:00|1162.86|1160.36|1163.31|1160.81|1163.4|1160.9|1162.67|1160.17|0
1652790000000|2022-05-17 12:20:00|1163.38|1160.88|1163.25|1160.75|1163.4|1160.9|1162.58|1160.08|0
1652790300000|2022-05-17 12:25:00|1163.24|1160.74|1162.61|1160.11|1163.42|1160.92|1162.17|1159.67|0
1652790600000|2022-05-17 12:30:00|1162.62|1160.12|1162.68|1160.18|1163.61|1161.11|1161.32|1158.82|0
1652790900000|2022-05-17 12:35:00|1162.67|1160.17|1162.55|1160.05|1163.24|1160.74|1162.18|1159.68|0
1652791200000|2022-05-17 12:40:00|1162.53|1160.03|1162.63|1160.13|1162.68|1160.18|1161.9|1159.4|0
1652791500000|2022-05-17 12:45:00|1162.65|1160.15|1163.22|1160.72|1163.85|1161.35|1162.65|1160.15|0
1652791800000|2022-05-17 12:50:00|1163.2|1160.7|1162.67|1160.17|1163.22|1160.72|1162.33|1159.83|0
1652792100000|2022-05-17 12:55:00|1162.65|1160.15|1163.46|1160.96|1163.62|1161.12|1162.59|1160.09|0
1652792400000|2022-05-17 13:00:00|1163.48|1160.98|1164.24|1161.74|1164.24|1161.74|1163.46|1160.96|0
1652792700000|2022-05-17 13:05:00|1164.22|1161.72|1163.8|1161.3|1164.54|1162.04|1163.46|1160.96|0
1652793000000|2022-05-17 13:10:00|1163.82|1161.32|1163.77|1161.27|1164.1|1161.6|1163.56|1161.06|0
1652793300000|2022-05-17 13:15:00|1163.78|1161.28|1163.72|1161.22|1164.34|1161.84|1163.32|1160.82|0
1652793600000|2022-05-17 13:20:00|1163.74|1161.24|1163.86|1161.36|1163.95|1161.45|1163.61|1161.11|0
1652793900000|2022-05-17 13:25:00|1163.89|1161.39|1164.15|1161.65|1164.31|1161.81|1163.8|1161.3|0
1652794200000|2022-05-17 13:30:00|1164.13|1161.63|1164.01|1161.51|1164.31|1161.81|1162.84|1160.34|0
1652794500000|2022-05-17 13:35:00|1163.93|1161.43|1163.1|1160.6|1164.08|1161.58|1162.61|1160.11|0
1652794800000|2022-05-17 13:40:00|1163.15|1160.65|1163.54|1161.04|1164.19|1161.69|1162.89|1160.39|0
1652795100000|2022-05-17 13:45:00|1163.5|1161|1161.71|1159.21|1164.06|1161.56|1161.69|1159.19|0
1652795400000|2022-05-17 13:50:00|1161.69|1159.19|1160.81|1158.31|1162.53|1160.03|1160.77|1158.27|0
1652795700000|2022-05-17 13:55:00|1160.79|1158.29|1161.35|1158.85|1161.56|1159.06|1160.31|1157.81|0
1652796000000|2022-05-17 14:00:00|1161.36|1158.86|1162.91|1160.41|1163.1|1160.6|1161.36|1158.86|0
1652796300000|2022-05-17 14:05:00|1162.93|1160.43|1160.83|1158.33|1163.19|1160.69|1160.83|1158.33|0
1652796600000|2022-05-17 14:10:00|1160.85|1158.35|1161.15|1158.65|1161.35|1158.85|1160.19|1157.69|0
1652796900000|2022-05-17 14:15:00|1161.17|1158.67|1162.21|1159.71|1162.34|1159.84|1161.04|1158.54|0
1652797200000|2022-05-17 14:20:00|1162.23|1159.73|1162.11|1159.61|1162.56|1160.06|1161.28|1158.78|0
1652797500000|2022-05-17 14:25:00|1162.09|1159.59|1160.03|1157.53|1162.41|1159.91|1159.82|1157.32|0
1652797800000|2022-05-17 14:30:00|1160.05|1157.55|1160.45|1157.95|1160.99|1158.49|1159.84|1157.34|0
1652798100000|2022-05-17 14:35:00|1160.43|1157.93|1159.37|1156.87|1160.47|1157.97|1159.17|1156.67|0
1652798400000|2022-05-17 14:40:00|1159.3|1156.8|1158.54|1156.04|1159.39|1156.89|1158.31|1155.81|0
1652798700000|2022-05-17 14:45:00|1158.52|1156.02|1158.23|1155.73|1158.57|1156.07|1157.33|1154.83|0
1652799000000|2022-05-17 14:50:00|1158.37|1155.87|1158.7|1156.2|1159.03|1156.53|1157.94|1155.44|0
1652799300000|2022-05-17 14:55:00|1158.68|1156.18|1159.56|1157.06|1159.58|1157.08|1158.47|1155.97|0
1652799600000|2022-05-17 15:00:00|1159.58|1157.08|1160.43|1157.93|1160.58|1158.08|1159.44|1156.94|0
1652799900000|2022-05-17 15:05:00|1160.41|1157.91|1160.19|1157.69|1160.66|1158.16|1159.87|1157.37|0
1652800200000|2022-05-17 15:10:00|1160.21|1157.71|1160.52|1158.02|1160.8|1158.3|1159.89|1157.39|0
1652800500000|2022-05-17 15:15:00|1160.54|1158.04|1160.93|1158.43|1161.23|1158.73|1159.66|1157.16|0
1652800800000|2022-05-17 15:20:00|1160.95|1158.45|1161.37|1158.87|1161.65|1159.15|1160.84|1158.34|0
1652801100000|2022-05-17 15:25:00|1161.35|1158.85|1162.37|1159.87|1162.41|1159.91|1161.19|1158.69|0
1652801400000|2022-05-17 15:30:00|1162.39|1159.89|1163.34|1160.84|1163.51|1161.01|1162.23|1159.73|0
1652801700000|2022-05-17 15:35:00|1163.31|1160.81|1163.03|1160.53|1163.53|1161.03|1162.77|1160.27|0
1652802000000|2022-05-17 15:40:00|1163.01|1160.51|1162.82|1160.32|1163.73|1161.23|1162.61|1160.11|0
1652802300000|2022-05-17 15:45:00|1162.8|1160.3|1162.35|1159.85|1162.95|1160.45|1162.11|1159.61|0
1652802600000|2022-05-17 15:50:00|1162.37|1159.87|1163.15|1160.65|1163.27|1160.77|1162.35|1159.85|0
1652802900000|2022-05-17 15:55:00|1163.12|1160.62|1162.87|1160.37|1163.12|1160.62|1162.56|1160.06|0
1652803200000|2022-05-17 16:00:00|1162.86|1160.36|1162.79|1160.29|1163.1|1160.6|1162.34|1159.84|0
1652803500000|2022-05-17 16:05:00|1162.81|1160.31|1161.68|1159.18|1162.81|1160.31|1161.35|1158.85|0
1652803800000|2022-05-17 16:10:00|1161.7|1159.2|1161.71|1159.21|1161.97|1159.47|1161.06|1158.56|0
1652804100000|2022-05-17 16:15:00|1161.68|1159.18|1162.75|1160.25|1163.41|1160.91|1161.51|1159.01|0
1652804400000|2022-05-17 16:20:00|1162.73|1160.23|1163.3|1160.8|1163.32|1160.82|1162.6|1160.1|0
1652804700000|2022-05-17 16:25:00|1163.28|1160.78|1163.78|1161.28|1164.14|1161.64|1163.17|1160.67|0
1652805000000|2022-05-17 16:30:00|1163.77|1161.27|1164.05|1161.55|1164.24|1161.74|1163.45|1160.95|0
1652805300000|2022-05-17 16:35:00|1164.06|1161.56|1163.95|1161.45|1164.54|1162.04|1163.88|1161.38|0
1652805600000|2022-05-17 16:40:00|1163.97|1161.47|1164.51|1162.01|1164.72|1162.22|1163.83|1161.33|0
1652805900000|2022-05-17 16:45:00|1164.53|1162.03|1164.55|1162.05|1165.15|1162.65|1164.29|1161.79|0
1652806200000|2022-05-17 16:50:00|1164.53|1162.03|1164.23|1161.73|1164.59|1162.09|1163.88|1161.38|0
1652806500000|2022-05-17 16:55:00|1164.25|1161.75|1163.9|1161.4|1164.25|1161.75|1163.75|1161.25|0
1652806800000|2022-05-17 17:00:00|1163.92|1161.42|1163.59|1161.09|1164.07|1161.57|1162.73|1160.23|0
1652807100000|2022-05-17 17:05:00|1163.57|1161.07|1164.33|1161.83|1164.63|1162.13|1163.46|1160.96|0
1652807400000|2022-05-17 17:10:00|1164.37|1161.87|1165.05|1162.55|1165.29|1162.79|1164.27|1161.77|0
1652807700000|2022-05-17 17:15:00|1165.07|1162.57|1165.18|1162.68|1165.61|1163.11|1165.07|1162.57|0
1652808000000|2022-05-17 17:20:00|1165.2|1162.7|1164.59|1162.09|1165.42|1162.92|1164.55|1162.05|0
1652808300000|2022-05-17 17:25:00|1164.6|1162.1|1164.49|1161.99|1165.25|1162.75|1164.33|1161.83|0
1652808600000|2022-05-17 17:30:00|1164.51|1162.01|1164.81|1162.31|1165.09|1162.59|1164.45|1161.95|0
1652808900000|2022-05-17 17:35:00|1164.79|1162.29|1164.89|1162.39|1165.15|1162.65|1164.51|1162.01|0
1652809200000|2022-05-17 17:40:00|1164.88|1162.38|1164.83|1162.33|1165.25|1162.75|1164.33|1161.83|0
1652809500000|2022-05-17 17:45:00|1164.81|1162.31|1164.87|1162.37|1164.89|1162.39|1164.25|1161.75|0
1652809800000|2022-05-17 17:50:00|1164.89|1162.39|1164.68|1162.18|1165.09|1162.59|1164.63|1162.13|0
1652810100000|2022-05-17 17:55:00|1164.7|1162.2|1164.11|1161.61|1164.9|1162.4|1163.88|1161.38|0
1652810400000|2022-05-17 18:00:00|1164.13|1161.63|1163.75|1161.25|1164.46|1161.96|1163.17|1160.67|0
1652810700000|2022-05-17 18:05:00|1163.77|1161.27|1165.71|1163.21|1166.04|1163.54|1163.71|1161.21|0
1652811000000|2022-05-17 18:10:00|1165.7|1163.2|1162.49|1159.99|1165.73|1163.23|1161.72|1159.22|0
1652811300000|2022-05-17 18:15:00|1162.58|1160.08|1162.41|1159.91|1163.47|1160.97|1161.82|1159.32|0
1652811600000|2022-05-17 18:20:00|1162.39|1159.89|1161.26|1158.76|1162.41|1159.91|1159.5|1157|0
1652811900000|2022-05-17 18:25:00|1161.24|1158.74|1161.58|1159.08|1162.67|1160.17|1160.61|1158.11|0
1652812200000|2022-05-17 18:30:00|1161.57|1159.07|1160.57|1158.07|1162.29|1159.79|1160.52|1158.02|0
1652812500000|2022-05-17 18:35:00|1160.56|1158.06|1162.63|1160.13|1162.64|1160.14|1159.96|1157.46|0
1652812800000|2022-05-17 18:40:00|1162.62|1160.12|1163.98|1161.48|1164.24|1161.74|1162.58|1160.08|0
1652813100000|2022-05-17 18:45:00|1163.97|1161.47|1165.91|1163.41|1166.21|1163.71|1163.7|1161.2|0
1652813400000|2022-05-17 18:50:00|1165.93|1163.43|1165.15|1162.65|1166.17|1163.67|1165.06|1162.56|0
1652813700000|2022-05-17 18:55:00|1165.22|1162.72|1165.41|1162.91|1166|1163.5|1164.72|1162.22|0
1652814000000|2022-05-17 19:00:00|1165.44|1162.94|1166.74|1164.24|1166.97|1164.47|1165.2|1162.7|0
1652814300000|2022-05-17 19:05:00|1166.71|1164.21|1166.91|1164.41|1167.38|1164.88|1166.31|1163.81|0
1652814600000|2022-05-17 19:10:00|1166.84|1164.34|1166.63|1164.13|1166.84|1164.34|1166.09|1163.59|0
1652814900000|2022-05-17 19:15:00|1166.64|1164.14|1167.02|1164.52|1167.19|1164.69|1166.19|1163.69|0
1652815200000|2022-05-17 19:20:00|1167.04|1164.54|1166.8|1164.3|1167.42|1164.92|1166.34|1163.84|0
1652815500000|2022-05-17 19:25:00|1166.78|1164.28|1166.91|1164.41|1167.32|1164.82|1166.58|1164.08|0
1652815800000|2022-05-17 19:30:00|1166.88|1164.38|1166.95|1164.45|1167.56|1165.06|1166.39|1163.89|0
1652816100000|2022-05-17 19:35:00|1166.97|1164.47|1166.39|1163.89|1167.24|1164.74|1166.31|1163.81|0
1652816400000|2022-05-17 19:40:00|1166.38|1163.88|1166.81|1164.31|1167.19|1164.69|1165.85|1163.35|0
1652816700000|2022-05-17 19:45:00|1166.79|1164.29|1165.79|1163.29|1166.79|1164.29|1165.47|1162.97|0
1652817000000|2022-05-17 19:50:00|1165.87|1163.37|1166.37|1163.87|1166.92|1164.42|1165.84|1163.34|0
1652817300000|2022-05-17 19:55:00|1166.31|1163.81|1167.17|1164.67|1167.17|1164.67|1165.97|1163.47|0
1652817600000|2022-05-17 20:00:00|1167.28|1164.78|1166.26|1163.76|1167.28|1164.78|1166.2|1163.7|0
1652817900000|2022-05-17 20:05:00|1166.25|1163.75|1167.36|1164.86|1167.64|1165.14|1166.2|1163.7|0
1652818200000|2022-05-17 20:10:00|1167.37|1164.87|1167.71|1165.21|1167.76|1165.26|1167.31|1164.81|0
1652818500000|2022-05-17 20:15:00|1167.7|1165.2|1167.99|1165.49|1168.26|1165.76|1167.64|1165.14|0
1652818800000|2022-05-17 20:20:00|1168.01|1165.51|1168.04|1165.54|1168.04|1165.54|1167.86|1165.36|0
1652819100000|2022-05-17 20:25:00|1168.03|1165.53|1168.11|1165.61|1168.11|1165.61|1167.76|1165.26|0
1652819400000|2022-05-17 20:30:00|1168.1|1165.6|1167.99|1165.49|1168.11|1165.61|1167.86|1165.36|0
1652819700000|2022-05-17 20:35:00|1167.98|1165.48|1168.04|1165.54|1168.04|1165.54|1167.86|1165.36|0
1652820000000|2022-05-17 20:40:00|1168.03|1165.53|1167.99|1165.49|1168.04|1165.54|1167.99|1165.49|0
1652820300000|2022-05-17 20:45:00|1167.2|1164.7|1167.27|1164.77|1167.31|1164.81|1167.2|1164.7|0
1652820900000|2022-05-17 20:55:00|1167.2|1164.7|1167.27|1164.77|1167.31|1164.81|1167.16|1164.66|0
1652821200000|2022-05-17 21:00:00|1167.25|1164.75|1167.2|1164.7|1167.25|1164.75|1167.18|1164.68|0
1652821500000|2022-05-17 21:05:00|1167.23|1164.73|1167.2|1164.7|1167.25|1164.75|1167.18|1164.68|0
1652821800000|2022-05-17 21:10:00|1167.18|1164.68|1167.25|1164.75|1167.25|1164.75|1167.18|1164.68|0
1652822100000|2022-05-17 21:15:00|1167.23|1164.73|1167.25|1164.75|1167.25|1164.75|1167.23|1164.73|0
1652822400000|2022-05-17 21:20:00|1167.27|1164.77|1167.27|1164.77|1167.27|1164.77|1167.25|1164.75|0
1652822700000|2022-05-17 21:25:00|1167.29|1164.79|1167.25|1164.75|1167.31|1164.81|1167.25|1164.75|0
1652823000000|2022-05-17 21:30:00|1167.27|1164.77|1167.27|1164.77|1167.27|1164.77|1167.27|1164.77|0
1652823300000|2022-05-17 21:35:00|1167.25|1164.75|1167.23|1164.73|1167.29|1164.79|1167.18|1164.68|0
1652823600000|2022-05-17 21:40:00|1167.25|1164.75|1167.23|1164.73|1167.25|1164.75|1167.23|1164.73|0
1652823900000|2022-05-17 21:45:00|1167.25|1164.75|1167.27|1164.77|1167.29|1164.79|1167.25|1164.75|0
1652824200000|2022-05-17 21:50:00|1167.2|1164.7|1167.27|1164.77|1167.29|1164.79|1167.2|1164.7|0
1652824500000|2022-05-17 21:55:00|1167.31|1164.81|1167.31|1164.81|1167.31|1164.81|1167.23|1164.73|0
1652824800000|2022-05-17 22:00:00|1168.18|1165.68|1168.59|1166.09|1168.76|1166.26|1168.04|1165.54|0
1652825100000|2022-05-17 22:05:00|1168.58|1166.08|1168.79|1166.29|1169.02|1166.52|1168.56|1166.06|0
1652825400000|2022-05-17 22:10:00|1168.8|1166.3|1168.69|1166.19|1168.97|1166.47|1168.61|1166.11|0
1652825700000|2022-05-17 22:15:00|1168.71|1166.21|1168.84|1166.34|1169.09|1166.59|1168.56|1166.06|0
1652826000000|2022-05-17 22:20:00|1168.82|1166.32|1168.72|1166.22|1168.84|1166.34|1168.56|1166.06|0
1652826300000|2022-05-17 22:25:00|1168.74|1166.24|1168.76|1166.26|1168.84|1166.34|1168.61|1166.11|0
1652826600000|2022-05-17 22:30:00|1168.74|1166.24|1168.91|1166.41|1168.97|1166.47|1168.61|1166.11|0
1652826900000|2022-05-17 22:35:00|1168.9|1166.4|1168.79|1166.29|1168.91|1166.41|1168.74|1166.24|0
1652827200000|2022-05-17 22:40:00|1168.78|1166.28|1168.74|1166.24|1168.78|1166.28|1168.51|1166.01|0
1652827500000|2022-05-17 22:45:00|1168.75|1166.25|1168.61|1166.11|1168.91|1166.41|1168.61|1166.11|0
1652827800000|2022-05-17 22:50:00|1168.6|1166.1|1168.34|1165.84|1168.69|1166.19|1168.26|1165.76|0
1652828100000|2022-05-17 22:55:00|1168.36|1165.86|1168.01|1165.51|1168.36|1165.86|1167.99|1165.49|0
1652828400000|2022-05-17 23:00:00|1168.02|1165.52|1167.99|1165.49|1168.11|1165.61|1167.71|1165.21|0
1652828700000|2022-05-17 23:05:00|1167.98|1165.48|1167.71|1165.21|1168.11|1165.61|1167.64|1165.14|0
1652829000000|2022-05-17 23:10:00|1167.73|1165.23|1167.73|1165.23|1168.11|1165.61|1167.64|1165.14|0
1652829300000|2022-05-17 23:15:00|1167.71|1165.21|1167.81|1165.31|1167.86|1165.36|1167.71|1165.21|0
1652829600000|2022-05-17 23:20:00|1167.82|1165.32|1167.86|1165.36|1168.04|1165.54|1167.81|1165.31|0
1652829900000|2022-05-17 23:25:00|1167.84|1165.34|1167.81|1165.31|1167.86|1165.36|1167.58|1165.08|0
1652830200000|2022-05-17 23:30:00|1167.79|1165.29|1167.86|1165.36|1168.16|1165.66|1167.76|1165.26|0
1652830500000|2022-05-17 23:35:00|1167.84|1165.34|1166.96|1164.46|1167.86|1165.36|1166.83|1164.33|0
1652830800000|2022-05-17 23:40:00|1166.98|1164.48|1167.13|1164.63|1167.13|1164.63|1166.91|1164.41|0
1652831100000|2022-05-17 23:45:00|1167.14|1164.64|1166.83|1164.33|1167.23|1164.73|1166.73|1164.23|0
1652831400000|2022-05-17 23:50:00|1166.84|1164.34|1167.01|1164.51|1167.23|1164.73|1166.83|1164.33|0
1652831700000|2022-05-17 23:55:00|1167|1164.5|1166.91|1164.41|1167.13|1164.63|1166.91|1164.41|0
1652745600000|2022-05-17 00:00:00|1151.59|1149.09|1150.85|1148.35|1151.65|1149.15|1150.49|1147.99|0
1652745900000|2022-05-17 00:05:00|1150.84|1148.34|1150.78|1148.28|1151|1148.5|1150.6|1148.1|0
1652746200000|2022-05-17 00:10:00|1150.85|1148.35|1150.6|1148.1|1150.95|1148.45|1150.49|1147.99|0
1652746500000|2022-05-17 00:15:00|1150.61|1148.11|1152.6|1150.1|1152.6|1150.1|1150.52|1148.02|0
1652746800000|2022-05-17 00:20:00|1152.63|1150.13|1153.64|1151.14|1154.12|1151.62|1152.41|1149.91|0
1652747100000|2022-05-17 00:25:00|1153.63|1151.13|1153.88|1151.38|1153.9|1151.4|1153.41|1150.91|0
1652747400000|2022-05-17 00:30:00|1153.89|1151.39|1152.47|1149.97|1153.89|1151.39|1152.47|1149.97|0
1652747700000|2022-05-17 00:35:00|1152.46|1149.96|1152.27|1149.77|1152.71|1150.21|1152.23|1149.73|0
1652748000000|2022-05-17 00:40:00|1152.26|1149.76|1152.48|1149.98|1152.71|1150.21|1152.24|1149.74|0
1652748300000|2022-05-17 00:45:00|1152.49|1149.99|1152.05|1149.55|1152.73|1150.23|1152.04|1149.54|0
1652748600000|2022-05-17 00:50:00|1152.11|1149.61|1152.29|1149.79|1152.73|1150.23|1152.11|1149.61|0
1652748900000|2022-05-17 00:55:00|1152.3|1149.8|1152.24|1149.74|1152.51|1150.01|1151.8|1149.3|0
1652749200000|2022-05-17 01:00:00|1152.13|1149.63|1151.54|1149.04|1152.28|1149.78|1151.54|1149.04|0
1652749500000|2022-05-17 01:05:00|1151.55|1149.05|1151.8|1149.3|1152.01|1149.51|1151.55|1149.05|0
1652749800000|2022-05-17 01:10:00|1151.79|1149.29|1152.03|1149.53|1152.05|1149.55|1151.57|1149.07|0
1652750100000|2022-05-17 01:15:00|1152.02|1149.52|1152.01|1149.51|1152.05|1149.55|1151.56|1149.06|0
1652750400000|2022-05-17 01:20:00|1151.98|1149.48|1152.28|1149.78|1152.99|1150.49|1151.79|1149.29|0
1652750700000|2022-05-17 01:25:00|1152.27|1149.77|1152.52|1150.02|1152.76|1150.26|1152.27|1149.77|0
1652751000000|2022-05-17 01:30:00|1152.51|1150.01|1152.51|1150.01|1153|1150.5|1151.8|1149.3|0
1652751300000|2022-05-17 01:35:00|1152.52|1150.02|1154.43|1151.93|1154.64|1152.14|1152.52|1150.02|0
1652751600000|2022-05-17 01:40:00|1154.42|1151.92|1154.36|1151.86|1154.63|1152.13|1153.8|1151.3|0
1652751900000|2022-05-17 01:45:00|1154.37|1151.87|1154.42|1151.92|1154.61|1152.11|1153.95|1151.45|0
1652752200000|2022-05-17 01:50:00|1154.41|1151.91|1155.09|1152.59|1155.33|1152.83|1154.18|1151.68|0
1652752500000|2022-05-17 01:55:00|1155.1|1152.6|1155.31|1152.81|1155.34|1152.84|1155.08|1152.58|0
1652752800000|2022-05-17 02:00:00|1155.3|1152.8|1154.85|1152.35|1155.32|1152.82|1154.71|1152.21|0
1652753100000|2022-05-17 02:05:00|1154.84|1152.34|1154.84|1152.34|1155.29|1152.79|1154.71|1152.21|0
1652753400000|2022-05-17 02:10:00|1154.83|1152.33|1154.38|1151.88|1154.85|1152.35|1154.27|1151.77|0
1652753700000|2022-05-17 02:15:00|1154.39|1151.89|1153.67|1151.17|1154.39|1151.89|1153.66|1151.16|0
1652754000000|2022-05-17 02:20:00|1153.66|1151.16|1153.17|1150.67|1153.68|1151.18|1153.06|1150.56|0
1652754300000|2022-05-17 02:25:00|1153.14|1150.64|1153.15|1150.65|1153.41|1150.91|1152.91|1150.41|0
1652754600000|2022-05-17 02:30:00|1153.16|1150.66|1153.35|1150.85|1153.38|1150.88|1152.9|1150.4|0
1652754900000|2022-05-17 02:35:00|1153.36|1150.86|1153.14|1150.64|1153.37|1150.87|1153.01|1150.51|0
1652755200000|2022-05-17 02:40:00|1153.13|1150.63|1153.61|1151.11|1153.63|1151.13|1153.02|1150.52|0
1652755500000|2022-05-17 02:45:00|1153.6|1151.1|1153.61|1151.11|1153.84|1151.34|1153.25|1150.75|0
1652755800000|2022-05-17 02:50:00|1153.6|1151.1|1152.87|1150.37|1153.6|1151.1|1152.76|1150.26|0
1652756100000|2022-05-17 02:55:00|1152.88|1150.38|1153.24|1150.74|1153.24|1150.74|1152.87|1150.37|0
1652756400000|2022-05-17 03:00:00|1153.26|1150.76|1153.37|1150.87|1153.6|1151.1|1153.1|1150.6|0
1652756700000|2022-05-17 03:05:00|1153.4|1150.9|1153.81|1151.31|1153.82|1151.32|1153.38|1150.88|0
1652757000000|2022-05-17 03:10:00|1153.82|1151.32|1153.82|1151.32|1154.05|1151.55|1153.57|1151.07|0
1652757300000|2022-05-17 03:15:00|1153.81|1151.31|1153.36|1150.86|1153.82|1151.32|1153.35|1150.85|0
1652757600000|2022-05-17 03:20:00|1153.37|1150.87|1153.81|1151.31|1153.84|1151.34|1153.35|1150.85|0
1652757900000|2022-05-17 03:25:00|1153.78|1151.28|1154.3|1151.8|1154.3|1151.8|1153.7|1151.2|0
1652758200000|2022-05-17 03:30:00|1154.31|1151.81|1154.28|1151.78|1154.31|1151.81|1154.05|1151.55|0
1652758500000|2022-05-17 03:35:00|1154.29|1151.79|1154.3|1151.8|1154.4|1151.9|1154.27|1151.77|0
1652758800000|2022-05-17 03:40:00|1154.29|1151.79|1154.42|1151.92|1154.53|1152.03|1154.28|1151.78|0
1652759100000|2022-05-17 03:45:00|1154.45|1151.95|1154.65|1152.15|1154.76|1152.26|1154.41|1151.91|0
1652759400000|2022-05-17 03:50:00|1154.67|1152.17|1154.29|1151.79|1154.76|1152.26|1154.29|1151.79|0
1652759700000|2022-05-17 03:55:00|1154.32|1151.82|1154.49|1151.99|1154.52|1152.02|1154.28|1151.78|0
1652760000000|2022-05-17 04:00:00|1154.5|1152|1154.29|1151.79|1154.52|1152.02|1154.28|1151.78|0
1652760300000|2022-05-17 04:05:00|1154.3|1151.8|1154.55|1152.05|1154.65|1152.15|1154.29|1151.79|0
1652760600000|2022-05-17 04:10:00|1154.53|1152.03|1154.57|1152.07|1154.8|1152.3|1154.42|1151.92|0
1652760900000|2022-05-17 04:15:00|1154.56|1152.06|1154.81|1152.31|1154.81|1152.31|1154.55|1152.05|0
1652761200000|2022-05-17 04:20:00|1154.82|1152.32|1154.7|1152.2|1154.82|1152.32|1154.58|1152.08|0
1652761500000|2022-05-17 04:25:00|1154.69|1152.19|1154.1|1151.6|1154.8|1152.3|1154.1|1151.6|0
1652761800000|2022-05-17 04:30:00|1154.09|1151.59|1154.01|1151.51|1154.58|1152.08|1153.91|1151.41|0
1652762100000|2022-05-17 04:35:00|1153.99|1151.49|1154.16|1151.66|1154.16|1151.66|1153.91|1151.41|0
1652762400000|2022-05-17 04:40:00|1154.13|1151.63|1154.63|1152.13|1154.63|1152.13|1153.92|1151.42|0
1652762700000|2022-05-17 04:45:00|1154.62|1152.12|1154.6|1152.1|1154.62|1152.12|1154.36|1151.86|0
1652763000000|2022-05-17 04:50:00|1154.59|1152.09|1154.14|1151.64|1154.6|1152.1|1154.13|1151.63|0
1652763300000|2022-05-17 04:55:00|1154.13|1151.63|1154.58|1152.08|1154.82|1152.32|1154.12|1151.62|0
1652763600000|2022-05-17 05:00:00|1154.56|1152.06|1154.59|1152.09|1154.84|1152.34|1154.34|1151.84|0
1652763900000|2022-05-17 05:05:00|1154.6|1152.1|1154.84|1152.34|1155.06|1152.56|1154.36|1151.86|0
1652764200000|2022-05-17 05:10:00|1154.85|1152.35|1154.6|1152.1|1155.08|1152.58|1154.6|1152.1|0
1652764500000|2022-05-17 05:15:00|1154.57|1152.07|1154.6|1152.1|1154.62|1152.12|1154.38|1151.88|0
1652764800000|2022-05-17 05:20:00|1154.54|1152.04|1154.6|1152.1|1154.82|1152.32|1154.36|1151.86|0
1652765100000|2022-05-17 05:25:00|1154.61|1152.11|1154.6|1152.1|1154.85|1152.35|1154.6|1152.1|0
1652765400000|2022-05-17 05:30:00|1154.58|1152.08|1154.13|1151.63|1154.62|1152.12|1154.13|1151.63|0
1652765700000|2022-05-17 05:35:00|1154.1|1151.6|1154.35|1151.85|1154.38|1151.88|1154.02|1151.52|0
1652766000000|2022-05-17 05:40:00|1154.34|1151.84|1154.81|1152.31|1154.81|1152.31|1154.12|1151.62|0
1652766300000|2022-05-17 05:45:00|1154.8|1152.3|1156.24|1153.74|1156.35|1153.85|1154.8|1152.3|0
1652766600000|2022-05-17 05:50:00|1156.25|1153.75|1155.99|1153.49|1156.25|1153.75|1155.77|1153.27|0
1652766900000|2022-05-17 05:55:00|1155.98|1153.48|1156|1153.5|1156.46|1153.96|1155.98|1153.48|0
1652767200000|2022-05-17 06:00:00|1155.99|1153.49|1156|1153.5|1156.46|1153.96|1155.54|1153.04|0
1652767500000|2022-05-17 06:05:00|1156.01|1153.51|1155.78|1153.28|1156.01|1153.51|1155.32|1152.82|0
1652767800000|2022-05-17 06:10:00|1155.79|1153.29|1155.34|1152.84|1156.26|1153.76|1155.13|1152.63|0
1652768100000|2022-05-17 06:15:00|1155.35|1152.85|1155.09|1152.59|1155.78|1153.28|1155.08|1152.58|0
1652768400000|2022-05-17 06:20:00|1155.08|1152.58|1155.11|1152.61|1155.34|1152.84|1154.86|1152.36|0
1652768700000|2022-05-17 06:25:00|1155.1|1152.6|1154.89|1152.39|1155.55|1153.05|1154.88|1152.38|0
1652769000000|2022-05-17 06:30:00|1154.88|1152.38|1155.32|1152.82|1155.35|1152.85|1154.88|1152.38|0
1652769300000|2022-05-17 06:35:00|1155.31|1152.81|1155.6|1153.1|1155.82|1153.32|1155.11|1152.61|0
1652769600000|2022-05-17 06:40:00|1155.59|1153.09|1155.81|1153.31|1156.04|1153.54|1155.35|1152.85|0
1652769900000|2022-05-17 06:45:00|1155.8|1153.3|1156.25|1153.75|1156.47|1153.97|1155.8|1153.3|0
1652770200000|2022-05-17 06:50:00|1156.24|1153.74|1156.26|1153.76|1156.26|1153.76|1155.6|1153.1|0
1652770500000|2022-05-17 06:55:00|1156.27|1153.77|1157.16|1154.66|1157.16|1154.66|1156.04|1153.54|0
1652770800000|2022-05-17 07:00:00|1157.17|1154.67|1157.66|1155.16|1157.67|1155.17|1155.15|1152.65|0
1652771100000|2022-05-17 07:05:00|1157.72|1155.22|1155.22|1152.72|1157.88|1155.38|1155.22|1152.72|0
1652771400000|2022-05-17 07:10:00|1155.25|1152.75|1154.93|1152.43|1155.66|1153.16|1154.5|1152|0
1652771700000|2022-05-17 07:15:00|1154.92|1152.42|1155.18|1152.68|1155.95|1153.45|1154.59|1152.09|0
1652772000000|2022-05-17 07:20:00|1155.17|1152.67|1155.93|1153.43|1156.14|1153.64|1154.5|1152|0
1652772300000|2022-05-17 07:25:00|1155.91|1153.41|1156.12|1153.62|1156.16|1153.66|1154.82|1152.32|0
1652772600000|2022-05-17 07:30:00|1156.13|1153.63|1157.95|1155.45|1158.41|1155.91|1155.9|1153.4|0
1652772900000|2022-05-17 07:35:00|1157.96|1155.46|1159.59|1157.09|1159.6|1157.1|1157.72|1155.22|0
1652773200000|2022-05-17 07:40:00|1159.6|1157.1|1160.87|1158.37|1161.1|1158.6|1159.59|1157.09|0
1652773500000|2022-05-17 07:45:00|1160.93|1158.43|1160.64|1158.14|1161.52|1159.02|1160.41|1157.91|0
1652773800000|2022-05-17 07:50:00|1160.63|1158.13|1160.2|1157.7|1160.67|1158.17|1159.76|1157.26|0
1652774100000|2022-05-17 07:55:00|1160.19|1157.69|1159.56|1157.06|1160.19|1157.69|1159.29|1156.79|0
1652774400000|2022-05-17 08:00:00|1159.37|1156.87|1160.54|1158.04|1160.57|1158.07|1159.35|1156.85|0
1652774700000|2022-05-17 08:05:00|1160.53|1158.03|1161.93|1159.43|1162.58|1160.08|1160.38|1157.88|0
1652775000000|2022-05-17 08:10:00|1161.92|1159.42|1162.2|1159.7|1162.45|1159.95|1161.51|1159.01|0
1652775300000|2022-05-17 08:15:00|1162.23|1159.73|1162.61|1160.11|1163.12|1160.62|1162.16|1159.66|0
1652775600000|2022-05-17 08:20:00|1162.62|1160.12|1162.77|1160.27|1163.45|1160.95|1162.61|1160.11|0
1652775900000|2022-05-17 08:25:00|1162.78|1160.28|1163.21|1160.71|1163.58|1161.08|1162.76|1160.26|0
1652776200000|2022-05-17 08:30:00|1163.22|1160.72|1163.35|1160.85|1163.54|1161.04|1162.84|1160.34|0
1652776500000|2022-05-17 08:35:00|1163.34|1160.84|1164.91|1162.41|1165.19|1162.69|1163.27|1160.77|0
1652776800000|2022-05-17 08:40:00|1164.94|1162.44|1164.88|1162.38|1164.94|1162.44|1164.21|1161.71|0
1652777100000|2022-05-17 08:45:00|1164.87|1162.37|1164.29|1161.79|1165.1|1162.6|1164.29|1161.79|0
1652777400000|2022-05-17 08:50:00|1164.27|1161.77|1163.73|1161.23|1164.27|1161.77|1163.36|1160.86|0
1652777700000|2022-05-17 08:55:00|1163.72|1161.22|1162.44|1159.94|1163.73|1161.23|1162.41|1159.91|0
1652778000000|2022-05-17 09:00:00|1162.45|1159.95|1163.69|1161.19|1163.7|1161.2|1162.06|1159.56|0
1652778300000|2022-05-17 09:05:00|1163.68|1161.18|1163.53|1161.03|1163.76|1161.26|1163.18|1160.68|0
1652778600000|2022-05-17 09:10:00|1163.54|1161.04|1163.4|1160.9|1163.97|1161.47|1163.33|1160.83|0
1652778900000|2022-05-17 09:15:00|1163.39|1160.89|1163.77|1161.27|1163.78|1161.28|1163.1|1160.6|0
1652779200000|2022-05-17 09:20:00|1163.78|1161.28|1164.42|1161.92|1164.5|1162|1163.77|1161.27|0
1652779500000|2022-05-17 09:25:00|1164.28|1161.78|1164.72|1162.22|1164.74|1162.24|1164.11|1161.61|0
1652779800000|2022-05-17 09:30:00|1164.7|1162.2|1164.77|1162.27|1165.06|1162.56|1164.44|1161.94|0
1652780100000|2022-05-17 09:35:00|1164.75|1162.25|1164.81|1162.31|1165.21|1162.71|1164.55|1162.05|0
1652780400000|2022-05-17 09:40:00|1164.82|1162.32|1164.66|1162.16|1165.18|1162.68|1164.64|1162.14|0
1652780700000|2022-05-17 09:45:00|1164.52|1162.02|1164.85|1162.35|1165.05|1162.55|1164.5|1162|0
1652781000000|2022-05-17 09:50:00|1164.86|1162.36|1165.2|1162.7|1165.38|1162.88|1164.68|1162.18|0
1652781300000|2022-05-17 09:55:00|1165.19|1162.69|1165.56|1163.06|1165.8|1163.3|1165.18|1162.68|0
1652781600000|2022-05-17 10:00:00|1165.54|1163.04|1166.21|1163.71|1166.37|1163.87|1165.37|1162.87|0
1652781900000|2022-05-17 10:05:00|1166.07|1163.57|1165.81|1163.31|1166.29|1163.79|1165.53|1163.03|0
1652782200000|2022-05-17 10:10:00|1165.79|1163.29|1165.74|1163.24|1166.01|1163.51|1165.36|1162.86|0
1652782500000|2022-05-17 10:15:00|1165.73|1163.23|1164.52|1162.02|1165.76|1163.26|1164.46|1161.96|0
1652782800000|2022-05-17 10:20:00|1164.53|1162.03|1163.91|1161.41|1164.67|1162.17|1163.62|1161.12|0
1652783100000|2022-05-17 10:25:00|1163.9|1161.4|1163.62|1161.12|1164.33|1161.83|1163.6|1161.1|0
1652783400000|2022-05-17 10:30:00|1163.61|1161.11|1163.91|1161.41|1164.19|1161.69|1163.43|1160.93|0
1652783700000|2022-05-17 10:35:00|1163.93|1161.43|1163.88|1161.38|1163.96|1161.46|1163.54|1161.04|0
1652784000000|2022-05-17 10:40:00|1163.9|1161.4|1164.15|1161.65|1164.25|1161.75|1163.68|1161.18|0
1652784300000|2022-05-17 10:45:00|1164.14|1161.64|1164.59|1162.09|1164.66|1162.16|1163.79|1161.29|0
1652784600000|2022-05-17 10:50:00|1164.58|1162.08|1164.43|1161.93|1164.9|1162.4|1164.34|1161.84|0
1652784900000|2022-05-17 10:55:00|1164.44|1161.94|1164.52|1162.02|1164.76|1162.26|1164.43|1161.93|0
1652785200000|2022-05-17 11:00:00|1164.37|1161.87|1163.92|1161.42|1164.37|1161.87|1163.56|1161.06|0
1652785500000|2022-05-17 11:05:00|1163.9|1161.4|1164.27|1161.77|1164.27|1161.77|1163.66|1161.16|0
1652785800000|2022-05-17 11:10:00|1164.29|1161.79|1164.1|1161.6|1164.79|1162.29|1164.1|1161.6|0
1652786100000|2022-05-17 11:15:00|1163.96|1161.46|1164.52|1162.02|1164.62|1162.12|1163.92|1161.42|0
1652786400000|2022-05-17 11:20:00|1164.51|1162.01|1165|1162.5|1165.06|1162.56|1164.26|1161.76|0
1652786700000|2022-05-17 11:25:00|1165.02|1162.52|1165.09|1162.59|1165.33|1162.83|1164.96|1162.46|0
1652787000000|2022-05-17 11:30:00|1165.07|1162.57|1164.76|1162.26|1165.07|1162.57|1164.58|1162.08|0
1652787300000|2022-05-17 11:35:00|1164.78|1162.28|1163.88|1161.38|1164.79|1162.29|1163.65|1161.15|0
1652787600000|2022-05-17 11:40:00|1163.86|1161.36|1162.92|1160.42|1163.87|1161.37|1162.83|1160.33|0
1652787900000|2022-05-17 11:45:00|1162.9|1160.4|1163.26|1160.76|1163.26|1160.76|1162.72|1160.22|0
1652788200000|2022-05-17 11:50:00|1163.27|1160.77|1163.17|1160.67|1163.4|1160.9|1162.97|1160.47|0
1652788500000|2022-05-17 11:55:00|1163.16|1160.66|1163.15|1160.65|1163.54|1161.04|1162.98|1160.48|0
1652788800000|2022-05-17 12:00:00|1163.17|1160.67|1163.72|1161.22|1163.98|1161.48|1163.07|1160.57|0
1652789100000|2022-05-17 12:05:00|1163.57|1161.07|1163.15|1160.65|1163.87|1161.37|1163.11|1160.61|0
1652789400000|2022-05-17 12:10:00|1163.16|1160.66|1162.85|1160.35|1163.16|1160.66|1162.83|1160.33|0
1652789700000|2022-05-17 12:15:00|1162.86|1160.36|1163.31|1160.81|1163.4|1160.9|1162.67|1160.17|0
1652790000000|2022-05-17 12:20:00|1163.38|1160.88|1163.25|1160.75|1163.4|1160.9|1162.58|1160.08|0
1652790300000|2022-05-17 12:25:00|1163.24|1160.74|1162.61|1160.11|1163.42|1160.92|1162.17|1159.67|0
1652790600000|2022-05-17 12:30:00|1162.62|1160.12|1162.68|1160.18|1163.61|1161.11|1161.32|1158.82|0
1652790900000|2022-05-17 12:35:00|1162.67|1160.17|1162.55|1160.05|1163.24|1160.74|1162.18|1159.68|0
1652791200000|2022-05-17 12:40:00|1162.53|1160.03|1162.63|1160.13|1162.68|1160.18|1161.9|1159.4|0
1652791500000|2022-05-17 12:45:00|1162.65|1160.15|1163.22|1160.72|1163.85|1161.35|1162.65|1160.15|0
1652791800000|2022-05-17 12:50:00|1163.2|1160.7|1162.67|1160.17|1163.22|1160.72|1162.33|1159.83|0
1652792100000|2022-05-17 12:55:00|1162.65|1160.15|1163.46|1160.96|1163.62|1161.12|1162.59|1160.09|0
1652792400000|2022-05-17 13:00:00|1163.48|1160.98|1164.24|1161.74|1164.24|1161.74|1163.46|1160.96|0
1652792700000|2022-05-17 13:05:00|1164.22|1161.72|1163.8|1161.3|1164.54|1162.04|1163.46|1160.96|0
1652793000000|2022-05-17 13:10:00|1163.82|1161.32|1163.77|1161.27|1164.1|1161.6|1163.56|1161.06|0
1652793300000|2022-05-17 13:15:00|1163.78|1161.28|1163.72|1161.22|1164.34|1161.84|1163.32|1160.82|0
1652793600000|2022-05-17 13:20:00|1163.74|1161.24|1163.86|1161.36|1163.95|1161.45|1163.61|1161.11|0
1652793900000|2022-05-17 13:25:00|1163.89|1161.39|1164.15|1161.65|1164.31|1161.81|1163.8|1161.3|0
1652794200000|2022-05-17 13:30:00|1164.13|1161.63|1164.01|1161.51|1164.31|1161.81|1162.84|1160.34|0
1652794500000|2022-05-17 13:35:00|1163.93|1161.43|1163.1|1160.6|1164.08|1161.58|1162.61|1160.11|0
1652794800000|2022-05-17 13:40:00|1163.15|1160.65|1163.54|1161.04|1164.19|1161.69|1162.89|1160.39|0
1652795100000|2022-05-17 13:45:00|1163.5|1161|1161.71|1159.21|1164.06|1161.56|1161.69|1159.19|0
1652795400000|2022-05-17 13:50:00|1161.69|1159.19|1160.81|1158.31|1162.53|1160.03|1160.77|1158.27|0
1652795700000|2022-05-17 13:55:00|1160.79|1158.29|1161.35|1158.85|1161.56|1159.06|1160.31|1157.81|0
1652796000000|2022-05-17 14:00:00|1161.36|1158.86|1162.91|1160.41|1163.1|1160.6|1161.36|1158.86|0
1652796300000|2022-05-17 14:05:00|1162.93|1160.43|1160.83|1158.33|1163.19|1160.69|1160.83|1158.33|0
1652796600000|2022-05-17 14:10:00|1160.85|1158.35|1161.15|1158.65|1161.35|1158.85|1160.19|1157.69|0
1652796900000|2022-05-17 14:15:00|1161.17|1158.67|1162.21|1159.71|1162.34|1159.84|1161.04|1158.54|0
1652797200000|2022-05-17 14:20:00|1162.23|1159.73|1162.11|1159.61|1162.56|1160.06|1161.28|1158.78|0
1652797500000|2022-05-17 14:25:00|1162.09|1159.59|1160.03|1157.53|1162.41|1159.91|1159.82|1157.32|0
1652797800000|2022-05-17 14:30:00|1160.05|1157.55|1160.45|1157.95|1160.99|1158.49|1159.84|1157.34|0
1652798100000|2022-05-17 14:35:00|1160.43|1157.93|1159.37|1156.87|1160.47|1157.97|1159.17|1156.67|0
1652798400000|2022-05-17 14:40:00|1159.3|1156.8|1158.54|1156.04|1159.39|1156.89|1158.31|1155.81|0
1652798700000|2022-05-17 14:45:00|1158.52|1156.02|1158.23|1155.73|1158.57|1156.07|1157.33|1154.83|0
1652799000000|2022-05-17 14:50:00|1158.37|1155.87|1158.7|1156.2|1159.03|1156.53|1157.94|1155.44|0
1652799300000|2022-05-17 14:55:00|1158.68|1156.18|1159.56|1157.06|1159.58|1157.08|1158.47|1155.97|0
1652799600000|2022-05-17 15:00:00|1159.58|1157.08|1160.43|1157.93|1160.58|1158.08|1159.44|1156.94|0
1652799900000|2022-05-17 15:05:00|1160.41|1157.91|1160.19|1157.69|1160.66|1158.16|1159.87|1157.37|0
1652800200000|2022-05-17 15:10:00|1160.21|1157.71|1160.52|1158.02|1160.8|1158.3|1159.89|1157.39|0
1652800500000|2022-05-17 15:15:00|1160.54|1158.04|1160.93|1158.43|1161.23|1158.73|1159.66|1157.16|0
1652800800000|2022-05-17 15:20:00|1160.95|1158.45|1161.37|1158.87|1161.65|1159.15|1160.84|1158.34|0
1652801100000|2022-05-17 15:25:00|1161.35|1158.85|1162.37|1159.87|1162.41|1159.91|1161.19|1158.69|0
1652801400000|2022-05-17 15:30:00|1162.39|1159.89|1163.34|1160.84|1163.51|1161.01|1162.23|1159.73|0
1652801700000|2022-05-17 15:35:00|1163.31|1160.81|1163.03|1160.53|1163.53|1161.03|1162.77|1160.27|0
1652802000000|2022-05-17 15:40:00|1163.01|1160.51|1162.82|1160.32|1163.73|1161.23|1162.61|1160.11|0
1652802300000|2022-05-17 15:45:00|1162.8|1160.3|1162.35|1159.85|1162.95|1160.45|1162.11|1159.61|0
1652802600000|2022-05-17 15:50:00|1162.37|1159.87|1163.15|1160.65|1163.27|1160.77|1162.35|1159.85|0
1652802900000|2022-05-17 15:55:00|1163.12|1160.62|1162.87|1160.37|1163.12|1160.62|1162.56|1160.06|0
1652803200000|2022-05-17 16:00:00|1162.86|1160.36|1162.79|1160.29|1163.1|1160.6|1162.34|1159.84|0
1652803500000|2022-05-17 16:05:00|1162.81|1160.31|1161.68|1159.18|1162.81|1160.31|1161.35|1158.85|0
1652803800000|2022-05-17 16:10:00|1161.7|1159.2|1161.71|1159.21|1161.97|1159.47|1161.06|1158.56|0
1652804100000|2022-05-17 16:15:00|1161.68|1159.18|1162.75|1160.25|1163.41|1160.91|1161.51|1159.01|0
1652804400000|2022-05-17 16:20:00|1162.73|1160.23|1163.3|1160.8|1163.32|1160.82|1162.6|1160.1|0
1652804700000|2022-05-17 16:25:00|1163.28|1160.78|1163.78|1161.28|1164.14|1161.64|1163.17|1160.67|0
1652805000000|2022-05-17 16:30:00|1163.77|1161.27|1164.05|1161.55|1164.24|1161.74|1163.45|1160.95|0
1652805300000|2022-05-17 16:35:00|1164.06|1161.56|1163.95|1161.45|1164.54|1162.04|1163.88|1161.38|0
1652805600000|2022-05-17 16:40:00|1163.97|1161.47|1164.51|1162.01|1164.72|1162.22|1163.83|1161.33|0
1652805900000|2022-05-17 16:45:00|1164.53|1162.03|1164.55|1162.05|1165.15|1162.65|1164.29|1161.79|0
1652806200000|2022-05-17 16:50:00|1164.53|1162.03|1164.23|1161.73|1164.59|1162.09|1163.88|1161.38|0
1652806500000|2022-05-17 16:55:00|1164.25|1161.75|1163.9|1161.4|1164.25|1161.75|1163.75|1161.25|0
1652806800000|2022-05-17 17:00:00|1163.92|1161.42|1163.59|1161.09|1164.07|1161.57|1162.73|1160.23|0
1652807100000|2022-05-17 17:05:00|1163.57|1161.07|1164.33|1161.83|1164.63|1162.13|1163.46|1160.96|0
1652807400000|2022-05-17 17:10:00|1164.37|1161.87|1165.05|1162.55|1165.29|1162.79|1164.27|1161.77|0
1652807700000|2022-05-17 17:15:00|1165.07|1162.57|1165.18|1162.68|1165.61|1163.11|1165.07|1162.57|0
1652808000000|2022-05-17 17:20:00|1165.2|1162.7|1164.59|1162.09|1165.42|1162.92|1164.55|1162.05|0
1652808300000|2022-05-17 17:25:00|1164.6|1162.1|1164.49|1161.99|1165.25|1162.75|1164.33|1161.83|0
1652808600000|2022-05-17 17:30:00|1164.51|1162.01|1164.81|1162.31|1165.09|1162.59|1164.45|1161.95|0
1652808900000|2022-05-17 17:35:00|1164.79|1162.29|1164.89|1162.39|1165.15|1162.65|1164.51|1162.01|0
1652809200000|2022-05-17 17:40:00|1164.88|1162.38|1164.83|1162.33|1165.25|1162.75|1164.33|1161.83|0
1652809500000|2022-05-17 17:45:00|1164.81|1162.31|1164.87|1162.37|1164.89|1162.39|1164.25|1161.75|0
1652809800000|2022-05-17 17:50:00|1164.89|1162.39|1164.68|1162.18|1165.09|1162.59|1164.63|1162.13|0
1652810100000|2022-05-17 17:55:00|1164.7|1162.2|1164.11|1161.61|1164.9|1162.4|1163.88|1161.38|0
1652810400000|2022-05-17 18:00:00|1164.13|1161.63|1163.75|1161.25|1164.46|1161.96|1163.17|1160.67|0
1652810700000|2022-05-17 18:05:00|1163.77|1161.27|1165.71|1163.21|1166.04|1163.54|1163.71|1161.21|0
1652811000000|2022-05-17 18:10:00|1165.7|1163.2|1162.49|1159.99|1165.73|1163.23|1161.72|1159.22|0
1652811300000|2022-05-17 18:15:00|1162.58|1160.08|1162.41|1159.91|1163.47|1160.97|1161.82|1159.32|0
1652811600000|2022-05-17 18:20:00|1162.39|1159.89|1161.26|1158.76|1162.41|1159.91|1159.5|1157|0
1652811900000|2022-05-17 18:25:00|1161.24|1158.74|1161.58|1159.08|1162.67|1160.17|1160.61|1158.11|0
1652812200000|2022-05-17 18:30:00|1161.57|1159.07|1160.57|1158.07|1162.29|1159.79|1160.52|1158.02|0
1652812500000|2022-05-17 18:35:00|1160.56|1158.06|1162.63|1160.13|1162.64|1160.14|1159.96|1157.46|0
1652812800000|2022-05-17 18:40:00|1162.62|1160.12|1163.98|1161.48|1164.24|1161.74|1162.58|1160.08|0
1652813100000|2022-05-17 18:45:00|1163.97|1161.47|1165.91|1163.41|1166.21|1163.71|1163.7|1161.2|0
1652813400000|2022-05-17 18:50:00|1165.93|1163.43|1165.15|1162.65|1166.17|1163.67|1165.06|1162.56|0
1652813700000|2022-05-17 18:55:00|1165.22|1162.72|1165.41|1162.91|1166|1163.5|1164.72|1162.22|0
1652814000000|2022-05-17 19:00:00|1165.44|1162.94|1166.74|1164.24|1166.97|1164.47|1165.2|1162.7|0
1652814300000|2022-05-17 19:05:00|1166.71|1164.21|1166.91|1164.41|1167.38|1164.88|1166.31|1163.81|0
1652814600000|2022-05-17 19:10:00|1166.84|1164.34|1166.63|1164.13|1166.84|1164.34|1166.09|1163.59|0
1652814900000|2022-05-17 19:15:00|1166.64|1164.14|1167.02|1164.52|1167.19|1164.69|1166.19|1163.69|0
1652815200000|2022-05-17 19:20:00|1167.04|1164.54|1166.8|1164.3|1167.42|1164.92|1166.34|1163.84|0
1652815500000|2022-05-17 19:25:00|1166.78|1164.28|1166.91|1164.41|1167.32|1164.82|1166.58|1164.08|0
1652815800000|2022-05-17 19:30:00|1166.88|1164.38|1166.95|1164.45|1167.56|1165.06|1166.39|1163.89|0
1652816100000|2022-05-17 19:35:00|1166.97|1164.47|1166.39|1163.89|1167.24|1164.74|1166.31|1163.81|0
1652816400000|2022-05-17 19:40:00|1166.38|1163.88|1166.81|1164.31|1167.19|1164.69|1165.85|1163.35|0
1652816700000|2022-05-17 19:45:00|1166.79|1164.29|1165.79|1163.29|1166.79|1164.29|1165.47|1162.97|0
1652817000000|2022-05-17 19:50:00|1165.87|1163.37|1166.37|1163.87|1166.92|1164.42|1165.84|1163.34|0
1652817300000|2022-05-17 19:55:00|1166.31|1163.81|1167.17|1164.67|1167.17|1164.67|1165.97|1163.47|0
1652817600000|2022-05-17 20:00:00|1167.28|1164.78|1166.26|1163.76|1167.28|1164.78|1166.2|1163.7|0
1652817900000|2022-05-17 20:05:00|1166.25|1163.75|1167.36|1164.86|1167.64|1165.14|1166.2|1163.7|0
1652818200000|2022-05-17 20:10:00|1167.37|1164.87|1167.71|1165.21|1167.76|1165.26|1167.31|1164.81|0
1652818500000|2022-05-17 20:15:00|1167.7|1165.2|1167.99|1165.49|1168.26|1165.76|1167.64|1165.14|0
1652818800000|2022-05-17 20:20:00|1168.01|1165.51|1168.04|1165.54|1168.04|1165.54|1167.86|1165.36|0
1652819100000|2022-05-17 20:25:00|1168.03|1165.53|1168.11|1165.61|1168.11|1165.61|1167.76|1165.26|0
1652819400000|2022-05-17 20:30:00|1168.1|1165.6|1167.99|1165.49|1168.11|1165.61|1167.86|1165.36|0
1652819700000|2022-05-17 20:35:00|1167.98|1165.48|1168.04|1165.54|1168.04|1165.54|1167.86|1165.36|0
1652820000000|2022-05-17 20:40:00|1168.03|1165.53|1167.99|1165.49|1168.04|1165.54|1167.99|1165.49|0
1652820300000|2022-05-17 20:45:00|1167.2|1164.7|1167.27|1164.77|1167.31|1164.81|1167.2|1164.7|0
1652820900000|2022-05-17 20:55:00|1167.2|1164.7|1167.27|1164.77|1167.31|1164.81|1167.16|1164.66|0
1652821200000|2022-05-17 21:00:00|1167.25|1164.75|1167.2|1164.7|1167.25|1164.75|1167.18|1164.68|0
1652821500000|2022-05-17 21:05:00|1167.23|1164.73|1167.2|1164.7|1167.25|1164.75|1167.18|1164.68|0
1652821800000|2022-05-17 21:10:00|1167.18|1164.68|1167.25|1164.75|1167.25|1164.75|1167.18|1164.68|0
1652822100000|2022-05-17 21:15:00|1167.23|1164.73|1167.25|1164.75|1167.25|1164.75|1167.23|1164.73|0
1652822400000|2022-05-17 21:20:00|1167.27|1164.77|1167.27|1164.77|1167.27|1164.77|1167.25|1164.75|0
1652822700000|2022-05-17 21:25:00|1167.29|1164.79|1167.25|1164.75|1167.31|1164.81|1167.25|1164.75|0
1652823000000|2022-05-17 21:30:00|1167.27|1164.77|1167.27|1164.77|1167.27|1164.77|1167.27|1164.77|0
1652823300000|2022-05-17 21:35:00|1167.25|1164.75|1167.23|1164.73|1167.29|1164.79|1167.18|1164.68|0
1652823600000|2022-05-17 21:40:00|1167.25|1164.75|1167.23|1164.73|1167.25|1164.75|1167.23|1164.73|0
1652823900000|2022-05-17 21:45:00|1167.25|1164.75|1167.27|1164.77|1167.29|1164.79|1167.25|1164.75|0
1652824200000|2022-05-17 21:50:00|1167.2|1164.7|1167.27|1164.77|1167.29|1164.79|1167.2|1164.7|0
1652824500000|2022-05-17 21:55:00|1167.31|1164.81|1167.31|1164.81|1167.31|1164.81|1167.23|1164.73|0
1652824800000|2022-05-17 22:00:00|1168.18|1165.68|1168.59|1166.09|1168.76|1166.26|1168.04|1165.54|0
1652825100000|2022-05-17 22:05:00|1168.58|1166.08|1168.79|1166.29|1169.02|1166.52|1168.56|1166.06|0
1652825400000|2022-05-17 22:10:00|1168.8|1166.3|1168.69|1166.19|1168.97|1166.47|1168.61|1166.11|0
1652825700000|2022-05-17 22:15:00|1168.71|1166.21|1168.84|1166.34|1169.09|1166.59|1168.56|1166.06|0
1652826000000|2022-05-17 22:20:00|1168.82|1166.32|1168.72|1166.22|1168.84|1166.34|1168.56|1166.06|0
1652826300000|2022-05-17 22:25:00|1168.74|1166.24|1168.76|1166.26|1168.84|1166.34|1168.61|1166.11|0
1652826600000|2022-05-17 22:30:00|1168.74|1166.24|1168.91|1166.41|1168.97|1166.47|1168.61|1166.11|0
1652826900000|2022-05-17 22:35:00|1168.9|1166.4|1168.79|1166.29|1168.91|1166.41|1168.74|1166.24|0
1652827200000|2022-05-17 22:40:00|1168.78|1166.28|1168.74|1166.24|1168.78|1166.28|1168.51|1166.01|0
1652827500000|2022-05-17 22:45:00|1168.75|1166.25|1168.61|1166.11|1168.91|1166.41|1168.61|1166.11|0
1652827800000|2022-05-17 22:50:00|1168.6|1166.1|1168.34|1165.84|1168.69|1166.19|1168.26|1165.76|0
1652828100000|2022-05-17 22:55:00|1168.36|1165.86|1168.01|1165.51|1168.36|1165.86|1167.99|1165.49|0
1652828400000|2022-05-17 23:00:00|1168.02|1165.52|1167.99|1165.49|1168.11|1165.61|1167.71|1165.21|0
1652828700000|2022-05-17 23:05:00|1167.98|1165.48|1167.71|1165.21|1168.11|1165.61|1167.64|1165.14|0
1652829000000|2022-05-17 23:10:00|1167.73|1165.23|1167.73|1165.23|1168.11|1165.61|1167.64|1165.14|0
1652829300000|2022-05-17 23:15:00|1167.71|1165.21|1167.81|1165.31|1167.86|1165.36|1167.71|1165.21|0
1652829600000|2022-05-17 23:20:00|1167.82|1165.32|1167.86|1165.36|1168.04|1165.54|1167.81|1165.31|0
1652829900000|2022-05-17 23:25:00|1167.84|1165.34|1167.81|1165.31|1167.86|1165.36|1167.58|1165.08|0
1652830200000|2022-05-17 23:30:00|1167.79|1165.29|1167.86|1165.36|1168.16|1165.66|1167.76|1165.26|0
1652830500000|2022-05-17 23:35:00|1167.84|1165.34|1166.96|1164.46|1167.86|1165.36|1166.83|1164.33|0
1652830800000|2022-05-17 23:40:00|1166.98|1164.48|1167.13|1164.63|1167.13|1164.63|1166.91|1164.41|0
1652831100000|2022-05-17 23:45:00|1167.14|1164.64|1166.83|1164.33|1167.23|1164.73|1166.73|1164.23|0
1652831400000|2022-05-17 23:50:00|1166.84|1164.34|1167.01|1164.51|1167.23|1164.73|1166.83|1164.33|0
1652831700000|2022-05-17 23:55:00|1167|1164.5|1166.91|1164.41|1167.13|1164.63|1166.91|1164.41|0
1652832000000|2022-05-18 00:00:00|1166.96|1164.46|1167.18|1164.68|1167.31|1164.81|1166.78|1164.28|0
1652832300000|2022-05-18 00:05:00|1167.19|1164.69|1167.58|1165.08|1167.58|1165.08|1167.18|1164.68|0
1652832600000|2022-05-18 00:10:00|1167.59|1165.09|1167.58|1165.08|1167.64|1165.14|1167.31|1164.81|0
1652832900000|2022-05-18 00:15:00|1167.53|1165.03|1168.17|1165.67|1168.18|1165.68|1167.46|1164.96|0
1652833200000|2022-05-18 00:20:00|1168.16|1165.66|1168.16|1165.66|1168.39|1165.89|1167.93|1165.43|0
1652833500000|2022-05-18 00:25:00|1168.17|1165.67|1167.92|1165.42|1168.28|1165.78|1167.92|1165.42|0
1652833800000|2022-05-18 00:30:00|1167.9|1165.4|1167.8|1165.3|1168.04|1165.54|1167.68|1165.18|0
1652834100000|2022-05-18 00:35:00|1167.81|1165.31|1167.19|1164.69|1167.92|1165.42|1166.98|1164.48|0
1652834400000|2022-05-18 00:40:00|1167.18|1164.68|1167|1164.5|1167.44|1164.94|1166.95|1164.45|0
1652834700000|2022-05-18 00:45:00|1166.99|1164.49|1166.8|1164.3|1167|1164.5|1166.45|1163.95|0
1652835000000|2022-05-18 00:50:00|1166.79|1164.29|1166.58|1164.08|1166.81|1164.31|1166.57|1164.07|0
1652835300000|2022-05-18 00:55:00|1166.57|1164.07|1166.45|1163.95|1166.79|1164.29|1166.32|1163.82|0
1652835600000|2022-05-18 01:00:00|1166.48|1163.98|1166.57|1164.07|1166.81|1164.31|1166.45|1163.95|0
1652835900000|2022-05-18 01:05:00|1166.6|1164.1|1166.54|1164.04|1166.68|1164.18|1166.28|1163.78|0
1652836200000|2022-05-18 01:10:00|1166.51|1164.01|1166.76|1164.26|1166.77|1164.27|1166.3|1163.8|0
1652836500000|2022-05-18 01:15:00|1166.77|1164.27|1166.31|1163.81|1166.79|1164.29|1166.29|1163.79|0
1652836800000|2022-05-18 01:20:00|1166.32|1163.82|1166.3|1163.8|1166.43|1163.93|1166.09|1163.59|0
1652837100000|2022-05-18 01:25:00|1166.31|1163.81|1166.08|1163.58|1166.53|1164.03|1165.95|1163.45|0
1652837400000|2022-05-18 01:30:00|1166.09|1163.59|1164.68|1162.18|1166.3|1163.8|1164.45|1161.95|0
1652837700000|2022-05-18 01:35:00|1164.67|1162.17|1164.91|1162.41|1165.02|1162.52|1164.45|1161.95|0
1652838000000|2022-05-18 01:40:00|1164.9|1162.4|1163.96|1161.46|1164.91|1162.41|1163.85|1161.35|0
1652838300000|2022-05-18 01:45:00|1163.97|1161.47|1164.21|1161.71|1164.21|1161.71|1163.73|1161.23|0
1652838600000|2022-05-18 01:50:00|1164.22|1161.72|1164.19|1161.69|1164.67|1162.17|1164.07|1161.57|0
1652838900000|2022-05-18 01:55:00|1164.2|1161.7|1165.13|1162.63|1165.13|1162.63|1164.2|1161.7|0
1652839200000|2022-05-18 02:00:00|1165.14|1162.64|1165.22|1162.72|1165.37|1162.87|1164.87|1162.37|0
1652839500000|2022-05-18 02:05:00|1165.19|1162.69|1165.1|1162.6|1165.22|1162.72|1164.74|1162.24|0
1652839800000|2022-05-18 02:10:00|1165.11|1162.61|1164.67|1162.17|1165.11|1162.61|1164.56|1162.06|0
1652840100000|2022-05-18 02:15:00|1164.61|1162.11|1164.91|1162.41|1164.92|1162.42|1164.33|1161.83|0
1652840400000|2022-05-18 02:20:00|1164.88|1162.38|1165.15|1162.65|1165.15|1162.65|1164.69|1162.19|0
1652840700000|2022-05-18 02:25:00|1165.16|1162.66|1165.17|1162.67|1165.18|1162.68|1164.92|1162.42|0
1652841000000|2022-05-18 02:30:00|1165.18|1162.68|1165.18|1162.68|1165.19|1162.69|1164.94|1162.44|0
1652841300000|2022-05-18 02:35:00|1165.29|1162.79|1165.38|1162.88|1165.38|1162.88|1165.05|1162.55|0
1652841600000|2022-05-18 02:40:00|1165.39|1162.89|1165.66|1163.16|1165.9|1163.4|1165.16|1162.66|0
1652841900000|2022-05-18 02:45:00|1165.67|1163.17|1165.32|1162.82|1165.67|1163.17|1165.19|1162.69|0
1652842200000|2022-05-18 02:50:00|1165.34|1162.84|1165.56|1163.06|1165.56|1163.06|1165.2|1162.7|0
1652842500000|2022-05-18 02:55:00|1165.53|1163.03|1164.76|1162.26|1165.56|1163.06|1164.75|1162.25|0
1652842800000|2022-05-18 03:00:00|1164.75|1162.25|1165|1162.5|1165.22|1162.72|1164.74|1162.24|0
1652843100000|2022-05-18 03:05:00|1164.99|1162.49|1164.77|1162.27|1165|1162.5|1164.75|1162.25|0
1652843400000|2022-05-18 03:10:00|1164.76|1162.26|1164.28|1161.78|1164.77|1162.27|1164.25|1161.75|0
1652843700000|2022-05-18 03:15:00|1164.29|1161.79|1164.26|1161.76|1164.5|1162|1164.26|1161.76|0
1652844000000|2022-05-18 03:20:00|1164.23|1161.73|1164.04|1161.54|1164.26|1161.76|1164.01|1161.51|0
1652844300000|2022-05-18 03:25:00|1164.03|1161.53|1164.14|1161.64|1164.26|1161.76|1164.02|1161.52|0
1652844600000|2022-05-18 03:30:00|1164.17|1161.67|1164.02|1161.52|1164.26|1161.76|1164.02|1161.52|0
1652844900000|2022-05-18 03:35:00|1164.01|1161.51|1162.34|1159.84|1164.02|1161.52|1161.84|1159.34|0
1652845200000|2022-05-18 03:40:00|1162.33|1159.83|1162.54|1160.04|1162.55|1160.05|1162.08|1159.58|0
1652845500000|2022-05-18 03:45:00|1162.53|1160.03|1163.02|1160.52|1163.04|1160.54|1162.31|1159.81|0
1652845800000|2022-05-18 03:50:00|1163.01|1160.51|1163.25|1160.75|1163.25|1160.75|1162.89|1160.39|0
1652846100000|2022-05-18 03:55:00|1163.24|1160.74|1163.28|1160.78|1163.5|1161|1163.23|1160.73|0
1652846400000|2022-05-18 04:00:00|1163.34|1160.84|1163.78|1161.28|1164.01|1161.51|1163.34|1160.84|0
1652846700000|2022-05-18 04:05:00|1163.79|1161.29|1163.57|1161.07|1163.8|1161.3|1163.55|1161.05|0
1652847000000|2022-05-18 04:10:00|1163.56|1161.06|1163.45|1160.95|1163.57|1161.07|1163.33|1160.83|0
1652847300000|2022-05-18 04:15:00|1163.48|1160.98|1163.33|1160.83|1163.56|1161.06|1163.11|1160.61|0
1652847600000|2022-05-18 04:20:00|1163.34|1160.84|1163.81|1161.31|1163.92|1161.42|1163.34|1160.84|0
1652847900000|2022-05-18 04:25:00|1163.8|1161.3|1163.98|1161.48|1164.03|1161.53|1163.76|1161.26|0
1652848200000|2022-05-18 04:30:00|1163.97|1161.47|1163.4|1160.9|1163.97|1161.47|1163.28|1160.78|0
1652848500000|2022-05-18 04:35:00|1163.42|1160.92|1163.26|1160.76|1163.52|1161.02|1163.26|1160.76|0
1652848800000|2022-05-18 04:40:00|1163.27|1160.77|1163.28|1160.78|1163.51|1161.01|1163.27|1160.77|0
1652849100000|2022-05-18 04:45:00|1163.27|1160.77|1162.6|1160.1|1163.27|1160.77|1162.58|1160.08|0
1652849400000|2022-05-18 04:50:00|1162.63|1160.13|1163.27|1160.77|1163.27|1160.77|1162.59|1160.09|0
1652849700000|2022-05-18 04:55:00|1163.26|1160.76|1163.37|1160.87|1163.49|1160.99|1163.25|1160.75|0
1652850000000|2022-05-18 05:00:00|1163.39|1160.89|1163.95|1161.45|1163.96|1161.46|1163.37|1160.87|0
1652850300000|2022-05-18 05:05:00|1163.96|1161.46|1164.4|1161.9|1164.67|1162.17|1163.96|1161.46|0
1652850600000|2022-05-18 05:10:00|1164.41|1161.91|1164.62|1162.12|1164.65|1162.15|1164.39|1161.89|0
1652850900000|2022-05-18 05:15:00|1164.61|1162.11|1164.52|1162.02|1164.65|1162.15|1164.4|1161.9|0
1652851200000|2022-05-18 05:20:00|1164.5|1162|1164.15|1161.65|1164.64|1162.14|1163.9|1161.4|0
1652851500000|2022-05-18 05:25:00|1164.14|1161.64|1164.15|1161.65|1164.38|1161.88|1163.9|1161.4|0
1652851800000|2022-05-18 05:30:00|1164.14|1161.64|1164.4|1161.9|1164.64|1162.14|1163.92|1161.42|0
1652852100000|2022-05-18 05:35:00|1164.39|1161.89|1164.39|1161.89|1164.63|1162.13|1164.39|1161.89|0
1652852400000|2022-05-18 05:40:00|1164.38|1161.88|1164.66|1162.16|1164.66|1162.16|1164.37|1161.87|0
1652852700000|2022-05-18 05:45:00|1164.67|1162.17|1164.89|1162.39|1164.91|1162.41|1164.44|1161.94|0
1652853000000|2022-05-18 05:50:00|1164.86|1162.36|1165.17|1162.67|1165.4|1162.9|1164.55|1162.05|0
1652853300000|2022-05-18 05:55:00|1165.16|1162.66|1164.99|1162.49|1165.44|1162.94|1164.96|1162.46|0
1652853600000|2022-05-18 06:00:00|1165.05|1162.55|1166.11|1163.61|1166.11|1163.61|1164.52|1162.02|0
1652853900000|2022-05-18 06:05:00|1166.1|1163.6|1164.5|1162|1166.11|1163.61|1164.5|1162|0
1652854200000|2022-05-18 06:10:00|1164.51|1162.01|1163.82|1161.32|1164.51|1162.01|1163.57|1161.07|0
1652854500000|2022-05-18 06:15:00|1163.83|1161.33|1164.06|1161.56|1164.31|1161.81|1163.81|1161.31|0
1652854800000|2022-05-18 06:20:00|1164.05|1161.55|1164.02|1161.52|1164.27|1161.77|1163.35|1160.85|0
1652855100000|2022-05-18 06:25:00|1164.03|1161.53|1163.77|1161.27|1164.26|1161.76|1163.77|1161.27|0
1652855400000|2022-05-18 06:30:00|1163.66|1161.16|1163.56|1161.06|1163.8|1161.3|1163.54|1161.04|0
1652855700000|2022-05-18 06:35:00|1163.55|1161.05|1163.79|1161.29|1164|1161.5|1163.11|1160.61|0
1652856000000|2022-05-18 06:40:00|1163.8|1161.3|1163.54|1161.04|1163.9|1161.4|1163.53|1161.03|0
1652856300000|2022-05-18 06:45:00|1163.51|1161.01|1163.74|1161.24|1163.74|1161.24|1163.06|1160.56|0
1652856600000|2022-05-18 06:50:00|1163.73|1161.23|1163.75|1161.25|1163.98|1161.48|1163.3|1160.8|0
1652856900000|2022-05-18 06:55:00|1163.74|1161.24|1163.73|1161.23|1163.76|1161.26|1163.27|1160.77|0
1652857200000|2022-05-18 07:00:00|1163.29|1160.79|1171.09|1170.59|1174.69|1174.19|1163.27|1160.77|93
1652857500000|2022-05-18 07:05:00|1170.99|1170.49|1171.19|1170.69|1171.29|1170.79|1167.09|1166.59|0
1652857800000|2022-05-18 07:10:00|1171.09|1170.59|1166.24|1165.74|1171.09|1170.59|1165.79|1165.29|345
1652858100000|2022-05-18 07:15:00|1166.09|1165.59|1164.24|1163.74|1166.89|1166.39|1164.14|1163.64|120
1652858400000|2022-05-18 07:20:00|1164.19|1163.69|1164.84|1164.34|1165.24|1164.74|1163.79|1163.29|1
1652858700000|2022-05-18 07:25:00|1164.89|1164.39|1162.84|1162.34|1164.89|1164.39|1162.69|1162.19|0
1652859000000|2022-05-18 07:30:00|1162.94|1162.44|1163.14|1162.64|1163.44|1162.94|1162.44|1161.94|0
1652859300000|2022-05-18 07:35:00|1163.04|1162.54|1162.89|1162.39|1163.74|1163.24|1162.54|1162.04|1
1652859600000|2022-05-18 07:40:00|1162.84|1162.34|1161.24|1160.74|1162.84|1162.34|1160.59|1160.09|0
1652859900000|2022-05-18 07:45:00|1161.34|1160.84|1162.44|1161.94|1163.09|1162.59|1161.19|1160.69|0
1652860200000|2022-05-18 07:50:00|1162.37|1161.87|1162.37|1161.87|1164.27|1163.77|1162.32|1161.82|0
1652860500000|2022-05-18 07:55:00|1162.32|1161.82|1160.17|1159.67|1162.32|1161.82|1160.12|1159.62|173
1652860800000|2022-05-18 08:00:00|1160.22|1159.72|1161.92|1161.42|1162.27|1161.77|1159.77|1159.27|0
1652861100000|2022-05-18 08:05:00|1161.87|1161.37|1163.57|1163.07|1163.87|1163.37|1161.57|1161.07|0
1652861400000|2022-05-18 08:10:00|1163.47|1162.97|1165.27|1164.77|1165.27|1164.77|1163.37|1162.87|0
1652861700000|2022-05-18 08:15:00|1165.42|1164.92|1164.67|1164.17|1165.57|1165.07|1164.57|1164.07|0
1652862000000|2022-05-18 08:20:00|1164.62|1164.12|1164.67|1164.17|1164.77|1164.27|1163.72|1163.22|0
1652862300000|2022-05-18 08:25:00|1164.72|1164.22|1166.12|1165.62|1166.17|1165.67|1164.27|1163.77|0
1652862600000|2022-05-18 08:30:00|1166.07|1165.57|1166.07|1165.57|1166.32|1165.82|1165.72|1165.22|0
1652862900000|2022-05-18 08:35:00|1166.12|1165.62|1165.92|1165.42|1166.57|1166.07|1165.92|1165.42|0
1652863200000|2022-05-18 08:40:00|1165.97|1165.47|1165.87|1165.37|1166.62|1166.12|1165.67|1165.17|0
1652863500000|2022-05-18 08:45:00|1165.92|1165.42|1166.72|1166.22|1166.77|1166.27|1165.52|1165.02|500
1652863800000|2022-05-18 08:50:00|1166.87|1166.37|1167.02|1166.52|1167.92|1167.42|1166.72|1166.22|0
1652864100000|2022-05-18 08:55:00|1166.92|1166.42|1167.62|1167.12|1167.87|1167.37|1166.87|1166.37|0
1652864400000|2022-05-18 09:00:00|1167.57|1167.07|1167.97|1167.47|1168.37|1167.87|1167.47|1166.97|13
1652864700000|2022-05-18 09:05:00|1168.07|1167.57|1167.17|1166.67|1168.17|1167.67|1166.92|1166.42|1
1652865000000|2022-05-18 09:10:00|1167.12|1166.62|1166.37|1165.87|1167.17|1166.67|1166.02|1165.52|10
1652865300000|2022-05-18 09:15:00|1166.32|1165.82|1164.87|1164.37|1166.57|1166.07|1164.57|1164.07|0
1652865600000|2022-05-18 09:20:00|1165.02|1164.52|1164.52|1164.02|1165.47|1164.97|1164.32|1163.82|10
1652865900000|2022-05-18 09:25:00|1164.42|1163.92|1164.97|1164.47|1165.37|1164.87|1164.27|1163.77|12
1652866200000|2022-05-18 09:30:00|1165.02|1164.52|1165.27|1164.77|1165.27|1164.77|1164.57|1164.07|3
1652866500000|2022-05-18 09:35:00|1165.32|1164.82|1164.32|1163.82|1165.77|1165.27|1164.32|1163.82|0
1652866800000|2022-05-18 09:40:00|1164.37|1163.87|1164.12|1163.62|1164.77|1164.27|1163.97|1163.47|0
1652867100000|2022-05-18 09:45:00|1164.17|1163.67|1164.97|1164.47|1164.97|1164.47|1164.12|1163.62|0
1652867400000|2022-05-18 09:50:00|1164.92|1164.42|1165.82|1165.32|1165.97|1165.47|1164.92|1164.42|0
1652867700000|2022-05-18 09:55:00|1165.77|1165.27|1165.82|1165.32|1166.47|1165.97|1165.62|1165.12|0
1652868000000|2022-05-18 10:00:00|1165.77|1165.27|1164.32|1163.82|1165.77|1165.27|1164.32|1163.82|0
1652868300000|2022-05-18 10:05:00|1164.07|1163.57|1163.62|1163.12|1164.32|1163.82|1162.92|1162.42|0
1652868600000|2022-05-18 10:10:00|1163.67|1163.17|1164.02|1163.52|1164.22|1163.72|1163.67|1163.17|0
1652868900000|2022-05-18 10:15:00|1163.97|1163.47|1163.22|1162.72|1163.97|1163.47|1162.07|1161.57|0
1652869200000|2022-05-18 10:20:00|1163.27|1162.77|1163.67|1163.17|1164.57|1164.07|1163.27|1162.77|0
1652869500000|2022-05-18 10:25:00|1163.62|1163.12|1165.17|1164.67|1165.47|1164.97|1163.17|1162.67|0
1652869800000|2022-05-18 10:30:00|1165.27|1164.77|1164.57|1164.07|1165.57|1165.07|1163.87|1163.37|0
1652870100000|2022-05-18 10:35:00|1164.67|1164.17|1165.52|1165.02|1165.87|1165.37|1164.42|1163.92|0
1652870400000|2022-05-18 10:40:00|1165.42|1164.92|1164.67|1164.17|1165.72|1165.22|1164.32|1163.82|0
1652870700000|2022-05-18 10:45:00|1164.72|1164.22|1166.52|1166.02|1166.67|1166.17|1164.67|1164.17|109
1652871000000|2022-05-18 10:50:00|1166.57|1166.07|1166.37|1165.87|1167.12|1166.62|1166.37|1165.87|322
1652871300000|2022-05-18 10:55:00|1166.32|1165.82|1166.87|1166.37|1166.97|1166.47|1166.07|1165.57|525
1652871600000|2022-05-18 11:00:00|1166.92|1166.42|1167.12|1166.62|1167.57|1167.07|1166.67|1166.17|0
1652871900000|2022-05-18 11:05:00|1167.07|1166.57|1166.67|1166.17|1167.12|1166.62|1166.27|1165.77|0
1652872200000|2022-05-18 11:10:00|1166.72|1166.22|1166.47|1165.97|1167.17|1166.67|1166.22|1165.72|0
1652872500000|2022-05-18 11:15:00|1166.52|1166.02|1165.77|1165.27|1166.57|1166.07|1165.22|1164.72|0
1652872800000|2022-05-18 11:20:00|1165.87|1165.37|1165.47|1164.97|1166.07|1165.57|1165.22|1164.72|0
1652873100000|2022-05-18 11:25:00|1165.42|1164.92|1164.72|1164.22|1165.77|1165.27|1164.57|1164.07|0
1652873400000|2022-05-18 11:30:00|1164.82|1164.32|1164.92|1164.42|1165.17|1164.67|1164.57|1164.07|0
1652873700000|2022-05-18 11:35:00|1164.87|1164.37|1164.87|1164.37|1164.97|1164.47|1164.37|1163.87|0
1652874000000|2022-05-18 11:40:00|1164.88|1164.38|1165.28|1164.78|1165.28|1164.78|1164.78|1164.28|2
1652874300000|2022-05-18 11:45:00|1165.23|1164.73|1165.48|1164.98|1165.53|1165.03|1165.13|1164.63|0
1652874600000|2022-05-18 11:50:00|1165.43|1164.93|1165.28|1164.78|1165.78|1165.28|1165.23|1164.73|1
1652874900000|2022-05-18 11:55:00|1165.38|1164.88|1164.98|1164.48|1165.63|1165.13|1164.93|1164.43|0
1652875200000|2022-05-18 12:00:00|1164.93|1164.43|1165.63|1165.13|1165.93|1165.43|1164.58|1164.08|0
1652875500000|2022-05-18 12:05:00|1165.53|1165.03|1165.88|1165.38|1165.88|1165.38|1165.13|1164.63|0
1652875800000|2022-05-18 12:10:00|1165.98|1165.48|1166.48|1165.98|1166.48|1165.98|1165.63|1165.13|0
1652876100000|2022-05-18 12:15:00|1166.43|1165.93|1166.88|1166.38|1166.93|1166.43|1166.43|1165.93|0
1652876400000|2022-05-18 12:20:00|1166.93|1166.43|1168.58|1168.08|1168.58|1168.08|1166.93|1166.43|0
1652876700000|2022-05-18 12:25:00|1168.53|1168.03|1168.98|1168.48|1169.03|1168.53|1168.18|1167.68|0
1652877000000|2022-05-18 12:30:00|1168.93|1168.43|1169.23|1168.73|1169.23|1168.73|1168.28|1167.78|0
1652877300000|2022-05-18 12:35:00|1169.38|1168.88|1169.33|1168.83|1169.53|1169.03|1168.98|1168.48|0
1652877600000|2022-05-18 12:40:00|1169.23|1168.73|1167.28|1166.78|1169.28|1168.78|1167.28|1166.78|0
1652877900000|2022-05-18 12:45:00|1167.38|1166.88|1165.68|1165.18|1167.38|1166.88|1165.43|1164.93|0
1652878200000|2022-05-18 12:50:00|1165.73|1165.23|1165.73|1165.23|1165.98|1165.48|1165.13|1164.63|0
1652878500000|2022-05-18 12:55:00|1165.68|1165.18|1166.73|1166.23|1166.83|1166.33|1165.53|1165.03|0
1652878800000|2022-05-18 13:00:00|1166.78|1166.28|1166.78|1166.28|1167.08|1166.58|1166.23|1165.73|7
1652879100000|2022-05-18 13:05:00|1166.88|1166.38|1167.08|1166.58|1167.08|1166.58|1166.68|1166.18|4
1652879400000|2022-05-18 13:10:00|1167.18|1166.68|1168.28|1167.78|1168.28|1167.78|1166.48|1165.98|3
1652879700000|2022-05-18 13:15:00|1168.23|1167.73|1168.18|1167.68|1168.43|1167.93|1167.43|1166.93|5
1652880000000|2022-05-18 13:20:00|1168.23|1167.73|1168.08|1167.58|1168.28|1167.78|1167.58|1167.08|2
1652880300000|2022-05-18 13:25:00|1168.13|1167.63|1166.63|1166.13|1168.28|1167.78|1166.63|1166.13|266
1652880600000|2022-05-18 13:30:00|1166.73|1166.23|1166.83|1166.33|1167.73|1167.23|1165.13|1164.63|0
1652880900000|2022-05-18 13:35:00|1166.78|1166.28|1165.48|1164.98|1167.93|1167.43|1165.43|1164.93|1
1652881200000|2022-05-18 13:40:00|1165.38|1164.88|1165.38|1164.88|1165.88|1165.38|1164.48|1163.98|11
1652881500000|2022-05-18 13:45:00|1165.33|1164.83|1166.58|1166.08|1167.03|1166.53|1164.98|1164.48|0
1652881800000|2022-05-18 13:50:00|1166.43|1165.93|1164.58|1164.08|1166.43|1165.93|1163.78|1163.28|5
1652882100000|2022-05-18 13:55:00|1164.48|1163.98|1163.03|1162.53|1164.78|1164.28|1162.78|1162.28|95
1652882400000|2022-05-18 14:00:00|1163.08|1162.58|1164.58|1164.08|1165.28|1164.78|1163.08|1162.58|148
1652882700000|2022-05-18 14:05:00|1164.63|1164.13|1164.38|1163.88|1166.13|1165.63|1164.28|1163.78|2
1652883000000|2022-05-18 14:10:00|1164.34|1163.84|1163.94|1163.44|1164.59|1164.09|1162.84|1162.34|1
1652883300000|2022-05-18 14:15:00|1164.04|1163.54|1165.85|1163.35|1166.04|1164.99|1163.34|1162.84|1
1652883600000|2022-05-18 14:20:00|1165.84|1163.34|1165.62|1163.12|1166.81|1164.31|1165.13|1162.63|0
1652883900000|2022-05-18 14:25:00|1165.63|1163.13|1164.49|1161.99|1166.68|1164.18|1164.49|1161.99|2119
1652884200000|2022-05-18 14:30:00|1164.47|1161.97|1164.58|1162.08|1165.26|1162.76|1163.86|1161.36|0
1652884500000|2022-05-18 14:35:00|1164.6|1162.1|1164.77|1162.27|1164.77|1162.27|1163.72|1161.22|0
1652884800000|2022-05-18 14:40:00|1164.75|1162.25|1164.6|1162.1|1164.9|1162.4|1164.06|1161.56|0
1652885100000|2022-05-18 14:45:00|1164.56|1162.06|1166.07|1163.57|1166.53|1164.03|1164.07|1161.57|0
1652885400000|2022-05-18 14:50:00|1166.09|1163.59|1165.59|1163.09|1166.13|1163.63|1165.43|1162.93|0
1652885700000|2022-05-18 14:55:00|1165.57|1163.07|1166.2|1163.7|1166.25|1163.75|1165.31|1162.81|0
1652886000000|2022-05-18 15:00:00|1166.22|1163.72|1164.66|1162.16|1166.22|1163.72|1164.41|1161.91|0
1652886300000|2022-05-18 15:05:00|1164.68|1162.18|1163.64|1161.14|1164.86|1162.36|1163.46|1160.96|0
1652886600000|2022-05-18 15:10:00|1163.62|1161.12|1163.08|1160.58|1163.64|1161.14|1162.91|1160.41|0
1652886900000|2022-05-18 15:15:00|1163.04|1160.54|1161.65|1159.15|1163.21|1160.71|1161.57|1159.07|0
1652887200000|2022-05-18 15:20:00|1161.63|1159.13|1159.89|1157.39|1161.63|1159.13|1159.7|1157.2|0
1652887500000|2022-05-18 15:25:00|1159.9|1157.4|1159.49|1156.99|1160.7|1158.2|1158.87|1156.37|0
1652887800000|2022-05-18 15:30:00|1159.51|1157.01|1160.35|1157.85|1160.51|1158.01|1158.46|1155.96|0
1652888100000|2022-05-18 15:35:00|1160.37|1157.87|1160.41|1157.91|1160.88|1158.38|1159.7|1157.2|0
1652888400000|2022-05-18 15:40:00|1160.39|1157.89|1161.37|1158.87|1161.72|1159.22|1160.2|1157.7|0
1652888700000|2022-05-18 15:45:00|1161.33|1158.83|1160.38|1157.88|1161.49|1158.99|1159.85|1157.35|0
1652889000000|2022-05-18 15:50:00|1160.36|1157.86|1158.3|1155.8|1160.72|1158.22|1158.3|1155.8|0
1652889300000|2022-05-18 15:55:00|1158.28|1155.78|1158.23|1155.73|1159.01|1156.51|1157.92|1155.42|0
1652889600000|2022-05-18 16:00:00|1158.25|1155.75|1157.75|1155.25|1158.61|1156.11|1157.53|1155.03|0
1652889900000|2022-05-18 16:05:00|1157.77|1155.27|1157.11|1154.61|1157.77|1155.27|1156.75|1154.25|0
1652890200000|2022-05-18 16:10:00|1157.09|1154.59|1157.64|1155.14|1157.8|1155.3|1156.5|1154|0
1652890500000|2022-05-18 16:15:00|1157.62|1155.12|1157.82|1155.32|1158.49|1155.99|1157.52|1155.02|0
1652890800000|2022-05-18 16:20:00|1157.86|1155.36|1156.42|1153.92|1158.22|1155.72|1156.23|1153.73|0
1652891100000|2022-05-18 16:25:00|1156.4|1153.9|1156.71|1154.21|1157.03|1154.53|1156.4|1153.9|0
1652891400000|2022-05-18 16:30:00|1156.69|1154.19|1157.31|1154.81|1157.37|1154.87|1156.18|1153.68|0
1652891700000|2022-05-18 16:35:00|1157.33|1154.83|1157.8|1155.3|1157.92|1155.42|1156.95|1154.45|0
1652892000000|2022-05-18 16:40:00|1157.78|1155.28|1157.25|1154.75|1157.78|1155.28|1157.02|1154.52|0
1652892300000|2022-05-18 16:45:00|1157.23|1154.73|1158.65|1156.15|1158.65|1156.15|1156.98|1154.48|0
1652892600000|2022-05-18 16:50:00|1158.67|1156.17|1159.36|1156.86|1159.42|1156.92|1158.59|1156.09|0
1652892900000|2022-05-18 16:55:00|1159.38|1156.88|1159.57|1157.07|1159.64|1157.14|1158.75|1156.25|0
1652893200000|2022-05-18 17:00:00|1159.55|1157.05|1158.17|1155.67|1159.57|1157.07|1158.11|1155.61|0
1652893500000|2022-05-18 17:05:00|1158.05|1155.55|1156.15|1153.65|1158.05|1155.55|1155.92|1153.42|0
1652893800000|2022-05-18 17:10:00|1156.07|1153.57|1155.56|1153.06|1156.26|1153.76|1155.48|1152.98|0
1652894100000|2022-05-18 17:15:00|1155.52|1153.02|1154.88|1152.38|1155.78|1153.28|1154.67|1152.17|0
1652894400000|2022-05-18 17:20:00|1154.9|1152.4|1155.33|1152.83|1155.95|1153.45|1154.9|1152.4|0
1652894700000|2022-05-18 17:25:00|1155.31|1152.81|1155.41|1152.91|1155.81|1153.31|1154.8|1152.3|0
1652895000000|2022-05-18 17:30:00|1155.4|1152.9|1155.73|1153.23|1155.89|1153.39|1154.88|1152.38|0
1652895300000|2022-05-18 17:35:00|1155.75|1153.25|1155.88|1153.38|1156.15|1153.65|1155.31|1152.81|0
1652895600000|2022-05-18 17:40:00|1155.86|1153.36|1154.27|1151.77|1155.86|1153.36|1154.01|1151.51|0
1652895900000|2022-05-18 17:45:00|1154.31|1151.81|1153.19|1150.69|1154.41|1151.91|1153.03|1150.53|0
1652896200000|2022-05-18 17:50:00|1153.18|1150.68|1152.95|1150.45|1153.66|1151.16|1152.38|1149.88|0
1652896500000|2022-05-18 17:55:00|1152.97|1150.47|1153.03|1150.53|1153.23|1150.73|1152.16|1149.66|0
1652896800000|2022-05-18 18:00:00|1153.01|1150.51|1153.09|1150.59|1153.41|1150.91|1152.4|1149.9|0
1652897100000|2022-05-18 18:05:00|1153.1|1150.6|1153.16|1150.66|1153.37|1150.87|1152.28|1149.78|0
1652897400000|2022-05-18 18:10:00|1153.18|1150.68|1152.56|1150.06|1153.69|1151.19|1152.3|1149.8|0
1652897700000|2022-05-18 18:15:00|1152.54|1150.04|1153.26|1150.76|1153.77|1151.27|1151.93|1149.43|0
1652898000000|2022-05-18 18:20:00|1153.24|1150.74|1153.33|1150.83|1154.08|1151.58|1152.64|1150.14|0
1652898300000|2022-05-18 18:25:00|1153.35|1150.85|1154.01|1151.51|1154.29|1151.79|1153.35|1150.85|0
1652898600000|2022-05-18 18:30:00|1154.09|1151.59|1152.17|1149.67|1154.37|1151.87|1152.05|1149.55|0
1652898900000|2022-05-18 18:35:00|1152.15|1149.65|1151.75|1149.25|1152.29|1149.79|1150.97|1148.47|0
1652899200000|2022-05-18 18:40:00|1151.73|1149.23|1151.58|1149.08|1152.54|1150.04|1151.22|1148.72|0
1652899500000|2022-05-18 18:45:00|1151.56|1149.06|1152|1149.5|1152.45|1149.95|1150.3|1147.8|0
1652899800000|2022-05-18 18:50:00|1151.98|1149.48|1151.26|1148.76|1152.45|1149.95|1150.96|1148.46|0
1652900100000|2022-05-18 18:55:00|1151.25|1148.75|1150.69|1148.19|1152.05|1149.55|1150.24|1147.74|0
1652900400000|2022-05-18 19:00:00|1150.67|1148.17|1150.99|1148.49|1151.77|1149.27|1150.49|1147.99|0
1652900700000|2022-05-18 19:05:00|1150.97|1148.47|1151.14|1148.64|1152.33|1149.83|1150.97|1148.47|0
1652901000000|2022-05-18 19:10:00|1151.16|1148.66|1150.97|1148.47|1152.01|1149.51|1150.82|1148.32|0
1652901300000|2022-05-18 19:15:00|1150.96|1148.46|1151.31|1148.81|1151.89|1149.39|1150.87|1148.37|0
1652901600000|2022-05-18 19:20:00|1151.27|1148.77|1150.12|1147.62|1151.91|1149.41|1149.85|1147.35|0
1652901900000|2022-05-18 19:25:00|1150.1|1147.6|1149.59|1147.09|1150.16|1147.66|1149.37|1146.87|0
1652902200000|2022-05-18 19:30:00|1149.58|1147.08|1149.74|1147.24|1150.18|1147.68|1149.47|1146.97|0
1652902500000|2022-05-18 19:35:00|1149.76|1147.26|1152.21|1149.71|1152.79|1150.29|1149.49|1146.99|0
1652902800000|2022-05-18 19:40:00|1152.19|1149.69|1150.77|1148.27|1152.76|1150.26|1150.45|1147.95|0
1652903100000|2022-05-18 19:45:00|1150.79|1148.29|1149.93|1147.43|1151.36|1148.86|1149.4|1146.9|0
1652903400000|2022-05-18 19:50:00|1149.85|1147.35|1149.32|1146.82|1151.39|1148.89|1149.25|1146.75|0
1652903700000|2022-05-18 19:55:00|1149.34|1146.84|1150.99|1148.49|1151.14|1148.64|1149.34|1146.84|0
1652904000000|2022-05-18 20:00:00|1150.93|1148.43|1149.02|1146.52|1151.64|1149.14|1148.34|1145.84|0
1652904300000|2022-05-18 20:05:00|1149.1|1146.6|1147.63|1145.13|1149.1|1146.6|1147.23|1144.73|0
1652904600000|2022-05-18 20:10:00|1147.65|1145.15|1148.23|1145.73|1148.64|1146.14|1147.22|1144.72|0
1652904900000|2022-05-18 20:15:00|1148.24|1145.74|1147.8|1145.3|1148.57|1146.07|1147.45|1144.95|0
1652905200000|2022-05-18 20:20:00|1147.79|1145.29|1147.73|1145.23|1147.8|1145.3|1147.37|1144.87|0
1652905500000|2022-05-18 20:25:00|1147.72|1145.22|1147.8|1145.3|1147.86|1145.36|1147.27|1144.77|0
1652905800000|2022-05-18 20:30:00|1147.81|1145.31|1148.16|1145.66|1148.26|1145.76|1147.65|1145.15|0
1652906100000|2022-05-18 20:35:00|1148.15|1145.65|1147.86|1145.36|1148.26|1145.76|1147.6|1145.1|0
1652906400000|2022-05-18 20:40:00|1147.85|1145.35|1148.16|1145.66|1148.34|1145.84|1147.73|1145.23|0
1652906700000|2022-05-18 20:45:00|1148.17|1145.67|1149.1|1146.6|1149.16|1146.66|1148.1|1145.6|0
1652907000000|2022-05-18 20:50:00|1149.11|1146.61|1149.49|1146.99|1149.56|1147.06|1148.67|1146.17|0
1652907300000|2022-05-18 20:55:00|1149.48|1146.98|1149.25|1146.75|1149.69|1147.19|1148.85|1146.35|0
1652907600000|2022-05-18 21:00:00|1152.81|1150.31|1152.86|1150.36|1152.86|1150.36|1152.7|1150.2|0
1652907900000|2022-05-18 21:05:00|1152.84|1150.34|1152.95|1150.45|1153.02|1150.52|1152.79|1150.29|0
1652908200000|2022-05-18 21:10:00|1152.93|1150.43|1152.86|1150.36|1152.93|1150.43|1152.79|1150.29|0
1652908500000|2022-05-18 21:15:00|1152.84|1150.34|1152.82|1150.32|1152.97|1150.47|1152.82|1150.32|0
1652908800000|2022-05-18 21:20:00|1152.81|1150.31|1152.99|1150.49|1152.99|1150.49|1152.77|1150.27|0
1652909100000|2022-05-18 21:25:00|1152.97|1150.47|1152.97|1150.47|1152.97|1150.47|1152.93|1150.43|0
1652909400000|2022-05-18 21:30:00|1152.95|1150.45|1152.97|1150.47|1152.97|1150.47|1152.95|1150.45|0
1652909700000|2022-05-18 21:35:00|1152.95|1150.45|1152.95|1150.45|1152.95|1150.45|1152.93|1150.43|0
1652910000000|2022-05-18 21:40:00|1152.97|1150.47|1152.93|1150.43|1152.99|1150.49|1152.88|1150.38|0
1652910300000|2022-05-18 21:45:00|1152.97|1150.47|1152.99|1150.49|1152.99|1150.49|1152.97|1150.47|0
1652910600000|2022-05-18 21:50:00|1152.95|1150.45|1153.04|1150.54|1153.04|1150.54|1152.95|1150.45|0
1652910900000|2022-05-18 21:55:00|1153.06|1150.56|1153.15|1150.65|1153.37|1150.87|1153.04|1150.54|0
1652911200000|2022-05-18 22:00:00|1149.64|1147.14|1149.15|1146.65|1150.33|1147.83|1149.15|1146.65|0
1652911500000|2022-05-18 22:05:00|1149.17|1146.67|1149.3|1146.8|1149.35|1146.85|1148.71|1146.21|0
1652911800000|2022-05-18 22:10:00|1149.31|1146.81|1149.76|1147.26|1149.89|1147.39|1149.07|1146.57|0
1652912100000|2022-05-18 22:15:00|1149.81|1147.31|1150.18|1147.68|1150.42|1147.92|1149.3|1146.8|0
1652912400000|2022-05-18 22:20:00|1150.12|1147.62|1149.96|1147.46|1150.37|1147.87|1149.83|1147.33|0
1652912700000|2022-05-18 22:25:00|1149.97|1147.47|1148.71|1146.21|1150.14|1147.64|1148.65|1146.15|0
1652913000000|2022-05-18 22:30:00|1148.72|1146.22|1149.71|1147.21|1149.89|1147.39|1148.72|1146.22|0
1652913300000|2022-05-18 22:35:00|1149.72|1147.22|1149.83|1147.33|1150.19|1147.69|1149.66|1147.16|0
1652913600000|2022-05-18 22:40:00|1149.84|1147.34|1150.12|1147.62|1150.19|1147.69|1149.83|1147.33|0
1652913900000|2022-05-18 22:45:00|1150.11|1147.61|1149.83|1147.33|1150.12|1147.62|1149.66|1147.16|0
1652914200000|2022-05-18 22:50:00|1149.82|1147.32|1149.35|1146.85|1149.82|1147.32|1149.25|1146.75|0
1652914500000|2022-05-18 22:55:00|1149.36|1146.86|1149.83|1147.33|1150.14|1147.64|1149.36|1146.86|0
1652914800000|2022-05-18 23:00:00|1149.84|1147.34|1149.76|1147.26|1150.04|1147.54|1149.63|1147.13|0
1652915100000|2022-05-18 23:05:00|1149.81|1147.31|1149.3|1146.8|1150.06|1147.56|1149.3|1146.8|0
1652915400000|2022-05-18 23:10:00|1149.29|1146.79|1148.28|1145.78|1149.29|1146.79|1148.13|1145.63|0
1652915700000|2022-05-18 23:15:00|1148.26|1145.76|1148|1145.5|1148.53|1146.03|1147.82|1145.32|0
1652916000000|2022-05-18 23:20:00|1148.03|1145.53|1148.41|1145.91|1148.46|1145.96|1147.82|1145.32|0
1652916300000|2022-05-18 23:25:00|1148.43|1145.93|1148.23|1145.73|1148.46|1145.96|1148.03|1145.53|0
1652916600000|2022-05-18 23:30:00|1148.26|1145.76|1148.13|1145.63|1148.71|1146.21|1148.08|1145.58|0
1652916900000|2022-05-18 23:35:00|1148.14|1145.64|1146.04|1143.54|1148.26|1145.76|1145.7|1143.2|0
1652917200000|2022-05-18 23:40:00|1146.03|1143.53|1146.4|1143.9|1146.52|1144.02|1145.4|1142.9|0
1652917500000|2022-05-18 23:45:00|1146.39|1143.89|1145.99|1143.49|1146.65|1144.15|1145.7|1143.2|0
1652917800000|2022-05-18 23:50:00|1145.98|1143.48|1145.93|1143.43|1146.19|1143.69|1145.7|1143.2|0
1652918100000|2022-05-18 23:55:00|1145.94|1143.44|1145.35|1142.85|1146.37|1143.87|1145.27|1142.77|0
1652918400000|2022-05-19 00:00:00|1145.33|1142.83|1146|1143.5|1146.47|1143.97|1144.46|1141.96|0
1652918700000|2022-05-19 00:05:00|1146.01|1143.51|1147.79|1145.29|1147.91|1145.41|1145.65|1143.15|0
1652919000000|2022-05-19 00:10:00|1147.81|1145.31|1147.84|1145.34|1148.28|1145.78|1147.34|1144.84|0
1652919300000|2022-05-19 00:15:00|1147.85|1145.35|1148.56|1146.06|1149.29|1146.79|1147.85|1145.35|0
1652919600000|2022-05-19 00:20:00|1148.55|1146.05|1148.8|1146.3|1148.8|1146.3|1147.85|1145.35|0
1652919900000|2022-05-19 00:25:00|1148.79|1146.29|1148.76|1146.26|1149.26|1146.76|1148.04|1145.54|0
1652920200000|2022-05-19 00:30:00|1148.75|1146.25|1149.27|1146.77|1149.27|1146.77|1147.81|1145.31|0
1652920500000|2022-05-19 00:35:00|1149.25|1146.75|1148.78|1146.28|1149.27|1146.77|1148.54|1146.04|0
1652920800000|2022-05-19 00:40:00|1148.79|1146.29|1148.78|1146.28|1149.15|1146.65|1148.28|1145.78|0
1652921100000|2022-05-19 00:45:00|1148.75|1146.25|1148.53|1146.03|1148.81|1146.31|1148.29|1145.79|0
1652921400000|2022-05-19 00:50:00|1148.52|1146.02|1148.51|1146.01|1148.76|1146.26|1148.04|1145.54|0
1652921700000|2022-05-19 00:55:00|1148.5|1146|1148.75|1146.25|1148.75|1146.25|1148.04|1145.54|0
1652922000000|2022-05-19 01:00:00|1148.76|1146.26|1149.01|1146.51|1149.24|1146.74|1148.53|1146.03|0
1652922300000|2022-05-19 01:05:00|1148.98|1146.48|1149.01|1146.51|1149.27|1146.77|1148.5|1146|0
1652922600000|2022-05-19 01:10:00|1149.02|1146.52|1149.25|1146.75|1149.74|1147.24|1148.77|1146.27|0
1652922900000|2022-05-19 01:15:00|1149.23|1146.73|1149.24|1146.74|1149.28|1146.78|1148.81|1146.31|0
1652923200000|2022-05-19 01:20:00|1149.22|1146.72|1147.8|1145.3|1149.22|1146.72|1147.56|1145.06|0
1652923500000|2022-05-19 01:25:00|1147.79|1145.29|1147.96|1145.46|1148.07|1145.57|1147.13|1144.63|0
1652923800000|2022-05-19 01:30:00|1147.95|1145.45|1147.79|1145.29|1148.06|1145.56|1147.31|1144.81|0
1652924100000|2022-05-19 01:35:00|1147.76|1145.26|1147.43|1144.93|1147.82|1145.32|1147.06|1144.56|0
1652924400000|2022-05-19 01:40:00|1147.42|1144.92|1147.58|1145.08|1147.58|1145.08|1146.56|1144.06|0
1652924700000|2022-05-19 01:45:00|1147.59|1145.09|1148.2|1145.7|1148.33|1145.83|1147.59|1145.09|0
1652925000000|2022-05-19 01:50:00|1148.17|1145.67|1148.07|1145.57|1148.56|1146.06|1147.82|1145.32|0
1652925300000|2022-05-19 01:55:00|1148.08|1145.58|1147.64|1145.14|1148.32|1145.82|1147.62|1145.12|0
1652925600000|2022-05-19 02:00:00|1147.63|1145.13|1147.87|1145.37|1147.89|1145.39|1147.41|1144.91|0
1652925900000|2022-05-19 02:05:00|1147.88|1145.38|1148|1145.5|1148.62|1146.12|1147.64|1145.14|0
1652926200000|2022-05-19 02:10:00|1147.98|1145.48|1147.9|1145.4|1148.14|1145.64|1147.66|1145.16|0
1652926500000|2022-05-19 02:15:00|1147.87|1145.37|1147.67|1145.17|1148.02|1145.52|1147.66|1145.16|0
1652926800000|2022-05-19 02:20:00|1147.7|1145.2|1147.9|1145.4|1148.13|1145.63|1147.66|1145.16|0
1652927100000|2022-05-19 02:25:00|1147.92|1145.42|1148.14|1145.64|1148.51|1146.01|1147.91|1145.41|0
1652927400000|2022-05-19 02:30:00|1148.13|1145.63|1149.06|1146.56|1149.09|1146.59|1147.92|1145.42|0
1652927700000|2022-05-19 02:35:00|1149.07|1146.57|1149.32|1146.82|1149.34|1146.84|1148.83|1146.33|0
1652928000000|2022-05-19 02:40:00|1149.31|1146.81|1150.35|1147.85|1150.6|1148.1|1149.07|1146.57|0
1652928300000|2022-05-19 02:45:00|1150.36|1147.86|1150.6|1148.1|1151.1|1148.6|1150.36|1147.86|0
1652928600000|2022-05-19 02:50:00|1150.59|1148.09|1150.41|1147.91|1150.75|1148.25|1150.37|1147.87|0
1652928900000|2022-05-19 02:55:00|1150.42|1147.92|1151.14|1148.64|1151.16|1148.66|1150.4|1147.9|0
1652929200000|2022-05-19 03:00:00|1151.11|1148.61|1151.66|1149.16|1151.67|1149.17|1150.92|1148.42|0
1652929500000|2022-05-19 03:05:00|1151.65|1149.15|1151.56|1149.06|1152.16|1149.66|1151.19|1148.69|0
1652929800000|2022-05-19 03:10:00|1151.55|1149.05|1150.95|1148.45|1151.56|1149.06|1150.93|1148.43|0
1652930100000|2022-05-19 03:15:00|1150.98|1148.48|1150.71|1148.21|1151.06|1148.56|1150.49|1147.99|0
1652930400000|2022-05-19 03:20:00|1150.72|1148.22|1152.44|1149.94|1152.92|1150.42|1150.48|1147.98|0
1652930700000|2022-05-19 03:25:00|1152.43|1149.93|1151.99|1149.49|1153.29|1150.79|1151.97|1149.47|0
1652931000000|2022-05-19 03:30:00|1151.98|1149.48|1151.74|1149.24|1152.32|1149.82|1151.7|1149.2|0
1652931300000|2022-05-19 03:35:00|1151.82|1149.32|1152.21|1149.71|1152.91|1150.41|1151.7|1149.2|0
1652931600000|2022-05-19 03:40:00|1152.24|1149.74|1152.68|1150.18|1153.43|1150.93|1152.19|1149.69|0
1652931900000|2022-05-19 03:45:00|1152.69|1150.19|1153.48|1150.98|1153.49|1150.99|1152.44|1149.94|0
1652932200000|2022-05-19 03:50:00|1153.49|1150.99|1152.54|1150.04|1153.72|1151.22|1152.41|1149.91|0
1652932500000|2022-05-19 03:55:00|1152.57|1150.07|1152.77|1150.27|1153.02|1150.52|1152.3|1149.8|0
1652932800000|2022-05-19 04:00:00|1152.76|1150.26|1152.29|1149.79|1152.77|1150.27|1152.28|1149.78|0
1652933100000|2022-05-19 04:05:00|1152.32|1149.82|1152.64|1150.14|1152.98|1150.48|1152.28|1149.78|0
1652933400000|2022-05-19 04:10:00|1152.65|1150.15|1152.97|1150.47|1152.99|1150.49|1152.65|1150.15|0
1652933700000|2022-05-19 04:15:00|1152.98|1150.48|1153.2|1150.7|1153.45|1150.95|1152.98|1150.48|0
1652934000000|2022-05-19 04:20:00|1153.21|1150.71|1153.33|1150.83|1153.45|1150.95|1152.95|1150.45|0
1652934300000|2022-05-19 04:25:00|1153.36|1150.86|1152.97|1150.47|1153.45|1150.95|1152.97|1150.47|0
1652934600000|2022-05-19 04:30:00|1152.96|1150.46|1152.71|1150.21|1152.98|1150.48|1152.23|1149.73|0
1652934900000|2022-05-19 04:35:00|1152.7|1150.2|1152.56|1150.06|1152.96|1150.46|1152.43|1149.93|0
1652935200000|2022-05-19 04:40:00|1152.59|1150.09|1152.93|1150.43|1152.93|1150.43|1152.44|1149.94|0
1652935500000|2022-05-19 04:45:00|1152.94|1150.44|1153.88|1151.38|1154.14|1151.64|1152.93|1150.43|0
1652935800000|2022-05-19 04:50:00|1153.87|1151.37|1153.87|1151.37|1153.89|1151.39|1153.41|1150.91|0
1652936100000|2022-05-19 04:55:00|1153.88|1151.38|1153.39|1150.89|1154.11|1151.61|1153.39|1150.89|0
1652936400000|2022-05-19 05:00:00|1153.4|1150.9|1153.13|1150.63|1154.12|1151.62|1153.11|1150.61|0
1652936700000|2022-05-19 05:05:00|1153.16|1150.66|1153.47|1150.97|1153.87|1151.37|1153.16|1150.66|0
1652937000000|2022-05-19 05:10:00|1153.49|1150.99|1152.51|1150.01|1153.6|1151.1|1152.4|1149.9|0
1652937300000|2022-05-19 05:15:00|1152.54|1150.04|1152.64|1150.14|1152.86|1150.36|1152.15|1149.65|0
1652937600000|2022-05-19 05:20:00|1152.63|1150.13|1152.78|1150.28|1152.91|1150.41|1152.63|1150.13|0
1652937900000|2022-05-19 05:25:00|1152.81|1150.31|1152.86|1150.36|1153.13|1150.63|1152.63|1150.13|0
1652938200000|2022-05-19 05:30:00|1152.87|1150.37|1151.88|1149.38|1152.87|1150.37|1151.86|1149.36|0
1652938500000|2022-05-19 05:35:00|1151.87|1149.37|1150.61|1148.11|1151.87|1149.37|1150.36|1147.86|0
1652938800000|2022-05-19 05:40:00|1150.6|1148.1|1151.6|1149.1|1151.79|1149.29|1150.37|1147.87|0
1652939100000|2022-05-19 05:45:00|1151.59|1149.09|1151.09|1148.59|1152.31|1149.81|1150.86|1148.36|0
1652939400000|2022-05-19 05:50:00|1151.1|1148.6|1151.55|1149.05|1151.79|1149.29|1150.98|1148.48|0
1652939700000|2022-05-19 05:55:00|1151.54|1149.04|1151.76|1149.26|1152.26|1149.76|1151.29|1148.79|0
1652940000000|2022-05-19 06:00:00|1151.75|1149.25|1150.61|1148.11|1151.75|1149.25|1150.35|1147.85|0
1652940300000|2022-05-19 06:05:00|1150.6|1148.1|1151.85|1149.35|1151.85|1149.35|1150.25|1147.75|0
1652940600000|2022-05-19 06:10:00|1151.84|1149.34|1151.36|1148.86|1152.35|1149.85|1150.68|1148.18|0
1652940900000|2022-05-19 06:15:00|1151.37|1148.87|1150.23|1147.73|1151.86|1149.36|1150.21|1147.71|0
1652941200000|2022-05-19 06:20:00|1150.21|1147.71|1149.3|1146.8|1150.24|1147.74|1149.27|1146.77|0
1652941500000|2022-05-19 06:25:00|1149.31|1146.81|1149.33|1146.83|1150.26|1147.76|1149.2|1146.7|0
1652941800000|2022-05-19 06:30:00|1149.35|1146.85|1150.29|1147.79|1150.99|1148.49|1149.1|1146.6|0
1652942100000|2022-05-19 06:35:00|1150.3|1147.8|1150.97|1148.47|1151|1148.5|1150.29|1147.79|0
1652942400000|2022-05-19 06:40:00|1150.98|1148.48|1149.76|1147.26|1150.98|1148.48|1149.63|1147.13|0
1652942700000|2022-05-19 06:45:00|1149.77|1147.27|1149.53|1147.03|1150.24|1147.74|1149.3|1146.8|0
1652943000000|2022-05-19 06:50:00|1149.52|1147.02|1148.86|1146.36|1149.99|1147.49|1148.85|1146.35|0
1652943300000|2022-05-19 06:55:00|1148.87|1146.37|1148.88|1146.38|1149.53|1147.03|1148.42|1145.92|0
1652943600000|2022-05-19 07:00:00|1152.24|1149.74|1154.69|1154.19|1154.79|1154.29|1148.44|1147.94|20
1652943900000|2022-05-19 07:05:00|1153.99|1153.49|1153.59|1153.09|1154.94|1154.44|1151.59|1151.09|0
1652944200000|2022-05-19 07:10:00|1153.54|1153.04|1154.54|1154.04|1154.99|1154.49|1152.59|1152.09|0
1652944500000|2022-05-19 07:15:00|1153.99|1153.49|1152.69|1152.19|1155.49|1154.99|1151.94|1151.44|0
1652944800000|2022-05-19 07:20:00|1152.54|1152.04|1150.24|1149.74|1152.69|1152.19|1149.49|1148.99|0
1652945100000|2022-05-19 07:25:00|1150.19|1149.69|1147.84|1147.34|1150.54|1150.04|1147.84|1147.34|0
1652945400000|2022-05-19 07:30:00|1148.34|1147.84|1147.19|1146.69|1148.54|1148.04|1146.64|1146.14|0
1652945700000|2022-05-19 07:35:00|1147.09|1146.59|1147.34|1146.84|1147.99|1147.49|1145.99|1145.49|0
1652946000000|2022-05-19 07:40:00|1147.39|1146.89|1146.54|1146.04|1149.09|1148.59|1146.34|1145.84|0
1652946300000|2022-05-19 07:45:00|1146.59|1146.09|1147.44|1146.94|1148.04|1147.54|1146.14|1145.64|0
1652946600000|2022-05-19 07:50:00|1147.83|1147.33|1146.68|1146.18|1147.88|1147.38|1145.78|1145.28|8
1652946900000|2022-05-19 07:55:00|1146.73|1146.23|1147.28|1146.78|1148.28|1147.78|1146.68|1146.18|7301
1652947200000|2022-05-19 08:00:00|1146.98|1146.48|1146.13|1145.63|1148.13|1147.63|1146.08|1145.58|1
1652947500000|2022-05-19 08:05:00|1146.18|1145.68|1145.03|1144.53|1146.18|1145.68|1144.18|1143.68|21
1652947800000|2022-05-19 08:10:00|1145.08|1144.58|1146.03|1145.53|1147.28|1146.78|1145.08|1144.58|7
1652948100000|2022-05-19 08:15:00|1146.08|1145.58|1146.23|1145.73|1146.83|1146.33|1145.03|1144.53|11
1652948400000|2022-05-19 08:20:00|1146.33|1145.83|1148.43|1147.93|1148.58|1148.08|1146.33|1145.83|1
1652948700000|2022-05-19 08:25:00|1148.38|1147.88|1149.13|1148.63|1149.63|1149.13|1148.38|1147.88|0
1652949000000|2022-05-19 08:30:00|1149.28|1148.78|1149.13|1148.63|1150.08|1149.58|1149.03|1148.53|8
1652949300000|2022-05-19 08:35:00|1149.53|1149.03|1149.33|1148.83|1150.53|1150.03|1149.23|1148.73|9
1652949600000|2022-05-19 08:40:00|1149.38|1148.88|1149.98|1149.48|1150.23|1149.73|1149.18|1148.68|10
1652949900000|2022-05-19 08:45:00|1149.93|1149.43|1151.03|1150.53|1151.13|1150.63|1149.93|1149.43|0
1652950200000|2022-05-19 08:50:00|1151.08|1150.58|1149.78|1149.28|1151.33|1150.83|1149.68|1149.18|0
1652950500000|2022-05-19 08:55:00|1149.83|1149.33|1147.58|1147.08|1149.83|1149.33|1147.28|1146.78|0
1652950800000|2022-05-19 09:00:00|1147.53|1147.03|1148.68|1148.18|1148.73|1148.23|1147.18|1146.68|4
1652951100000|2022-05-19 09:05:00|1148.73|1148.23|1149.28|1148.78|1149.83|1149.33|1148.73|1148.23|0
1652951400000|2022-05-19 09:10:00|1149.23|1148.73|1148.58|1148.08|1149.53|1149.03|1148.13|1147.63|7
1652951700000|2022-05-19 09:15:00|1148.53|1148.03|1149.03|1148.53|1149.63|1149.13|1148.43|1147.93|0
1652952000000|2022-05-19 09:20:00|1149.08|1148.58|1148.18|1147.68|1150.03|1149.53|1148.13|1147.63|0
1652952300000|2022-05-19 09:25:00|1148.23|1147.73|1148.03|1147.53|1148.38|1147.88|1147.53|1147.03|0
1652952600000|2022-05-19 09:30:00|1148.08|1147.58|1148.73|1148.23|1148.78|1148.28|1148.03|1147.53|0
1652952900000|2022-05-19 09:35:00|1148.68|1148.18|1146.13|1145.63|1148.68|1148.18|1146.13|1145.63|0
1652953200000|2022-05-19 09:40:00|1146.03|1145.53|1145.78|1145.28|1146.43|1145.93|1145.48|1144.98|0
1652953500000|2022-05-19 09:45:00|1145.83|1145.33|1146.18|1145.68|1146.33|1145.83|1145.38|1144.88|0
1652953800000|2022-05-19 09:50:00|1146.23|1145.73|1146.93|1146.43|1147.08|1146.58|1145.08|1144.58|30
1652954100000|2022-05-19 09:55:00|1146.53|1146.03|1145.08|1144.58|1146.58|1146.08|1144.53|1144.03|0
1652954400000|2022-05-19 10:00:00|1145.13|1144.63|1146.88|1146.38|1147.13|1146.63|1145.08|1144.58|41
1652954700000|2022-05-19 10:05:00|1146.83|1146.33|1147.48|1146.98|1148.43|1147.93|1146.68|1146.18|2
1652955000000|2022-05-19 10:10:00|1146.28|1145.78|1146.93|1146.43|1149.98|1149.48|1146.28|1145.78|0
1652955300000|2022-05-19 10:15:00|1146.98|1146.48|1147.33|1146.83|1147.58|1147.08|1146.33|1145.83|0
1652955600000|2022-05-19 10:20:00|1147.28|1146.78|1148.68|1148.18|1148.78|1148.28|1147.03|1146.53|127
1652955900000|2022-05-19 10:25:00|1148.78|1148.28|1147.98|1147.48|1149.38|1148.88|1147.93|1147.43|4
1652956200000|2022-05-19 10:30:00|1147.93|1147.43|1147.98|1147.48|1148.43|1147.93|1147.58|1147.08|0
1652956500000|2022-05-19 10:35:00|1148.03|1147.53|1148.13|1147.63|1148.53|1148.03|1148.03|1147.53|0
1652956800000|2022-05-19 10:40:00|1148.08|1147.58|1148.68|1148.18|1148.83|1148.33|1147.88|1147.38|2
1652957100000|2022-05-19 10:45:00|1148.73|1148.23|1148.38|1147.88|1149.43|1148.93|1148.38|1147.88|0
1652957400000|2022-05-19 10:50:00|1148.28|1147.78|1147.23|1146.73|1148.33|1147.83|1146.68|1146.18|0
1652957700000|2022-05-19 10:55:00|1147.18|1146.68|1147.98|1147.48|1148.18|1147.68|1147.18|1146.68|0
1652958000000|2022-05-19 11:00:00|1147.93|1147.43|1148.08|1147.58|1148.48|1147.98|1147.78|1147.28|0
1652958300000|2022-05-19 11:05:00|1147.98|1147.48|1147.38|1146.88|1147.98|1147.48|1147.08|1146.58|0
1652958600000|2022-05-19 11:10:00|1147.43|1146.93|1149.83|1149.33|1149.93|1149.43|1147.43|1146.93|0
1652958900000|2022-05-19 11:15:00|1149.88|1149.38|1150.53|1150.03|1150.63|1150.13|1149.58|1149.08|2
1652959200000|2022-05-19 11:20:00|1150.73|1150.23|1152.68|1152.18|1152.73|1152.23|1150.68|1150.18|0
1652959500000|2022-05-19 11:25:00|1152.83|1152.33|1153.58|1153.08|1154.03|1153.53|1152.78|1152.28|0
1652959800000|2022-05-19 11:30:00|1153.63|1153.13|1152.98|1152.48|1153.68|1153.18|1152.58|1152.08|1
1652960100000|2022-05-19 11:35:00|1153.03|1152.53|1153.63|1153.13|1153.73|1153.23|1153.03|1152.53|0
1652960400000|2022-05-19 11:40:00|1153.68|1153.18|1153.38|1152.88|1154.53|1154.03|1153.33|1152.83|0
1652960700000|2022-05-19 11:45:00|1153.33|1152.83|1151.52|1151.02|1153.33|1152.83|1151.42|1150.92|0
1652961000000|2022-05-19 11:50:00|1151.47|1150.97|1151.57|1151.07|1151.92|1151.42|1151.12|1150.62|0
1652961300000|2022-05-19 11:55:00|1151.62|1151.12|1152.97|1152.47|1153.02|1152.52|1151.57|1151.07|0
1652961600000|2022-05-19 12:00:00|1153.02|1152.52|1152.27|1151.77|1153.02|1152.52|1151.87|1151.37|0
1652961900000|2022-05-19 12:05:00|1152.22|1151.72|1152.72|1152.22|1153.02|1152.52|1151.47|1150.97|0
1652962200000|2022-05-19 12:10:00|1152.77|1152.27|1152.07|1151.57|1152.82|1152.32|1151.72|1151.22|0
1652962500000|2022-05-19 12:15:00|1152.12|1151.62|1150.27|1149.77|1152.12|1151.62|1150.07|1149.57|6
1652962800000|2022-05-19 12:20:00|1150.22|1149.72|1150.17|1149.67|1150.82|1150.32|1150.02|1149.52|0
1652963100000|2022-05-19 12:25:00|1150.07|1149.57|1150.67|1150.17|1150.82|1150.32|1150.07|1149.57|0
1652963400000|2022-05-19 12:30:00|1150.62|1150.12|1148.87|1148.37|1150.87|1150.37|1148.87|1148.37|0
1652963700000|2022-05-19 12:35:00|1148.92|1148.42|1147.97|1147.47|1149.77|1149.27|1147.92|1147.42|0
1652964000000|2022-05-19 12:40:00|1148.02|1147.52|1148.47|1147.97|1148.72|1148.22|1147.72|1147.22|0
1652964300000|2022-05-19 12:45:00|1148.42|1147.92|1147.57|1147.07|1148.42|1147.92|1147.32|1146.82|0
1652964600000|2022-05-19 12:50:00|1147.62|1147.12|1146.17|1145.67|1147.72|1147.22|1146.07|1145.57|0
1652964900000|2022-05-19 12:55:00|1146.22|1145.72|1146.37|1145.87|1146.72|1146.22|1145.97|1145.47|67
1652965200000|2022-05-19 13:00:00|1146.32|1145.82|1146.27|1145.77|1147.22|1146.72|1146.07|1145.57|0
1652965500000|2022-05-19 13:05:00|1146.32|1145.82|1146.17|1145.67|1146.37|1145.87|1145.57|1145.07|6
1652965800000|2022-05-19 13:10:00|1146.12|1145.62|1146.87|1146.37|1147.42|1146.92|1146.02|1145.52|16
1652966100000|2022-05-19 13:15:00|1146.82|1146.32|1145.52|1145.02|1146.92|1146.42|1144.72|1144.22|13
1652966400000|2022-05-19 13:20:00|1145.47|1144.97|1145.52|1145.02|1145.67|1145.17|1144.62|1144.12|0
1652966700000|2022-05-19 13:25:00|1145.62|1145.12|1144.72|1144.22|1146.22|1145.72|1144.72|1144.22|6
1652967000000|2022-05-19 13:30:00|1144.67|1144.17|1148.42|1147.92|1148.47|1147.97|1143.92|1143.42|0
1652967300000|2022-05-19 13:35:00|1149.32|1148.82|1153.92|1153.42|1154.07|1153.57|1149.27|1148.77|1
1652967600000|2022-05-19 13:40:00|1153.97|1153.47|1150.87|1150.37|1155.12|1154.62|1150.62|1150.12|25
1652967900000|2022-05-19 13:45:00|1151.02|1150.52|1148.27|1147.77|1151.32|1150.82|1147.82|1147.32|0
1652968200000|2022-05-19 13:50:00|1148.22|1147.72|1150.22|1149.72|1150.32|1149.82|1147.02|1146.52|10
1652968500000|2022-05-19 13:55:00|1150.27|1149.77|1149.62|1149.12|1152.17|1151.67|1148.97|1148.47|14
1652968800000|2022-05-19 14:00:00|1149.57|1149.07|1150.07|1149.57|1150.42|1149.92|1149.27|1148.77|386
1652969100000|2022-05-19 14:05:00|1150.12|1149.62|1146.82|1146.32|1150.32|1149.82|1146.47|1145.97|0
1652969400000|2022-05-19 14:10:00|1146.79|1146.29|1149.04|1148.54|1149.39|1148.89|1146.49|1145.99|56
1652969700000|2022-05-19 14:15:00|1149.09|1148.59|1151|1148.5|1151.69|1151.19|1147.89|1147.39|9
1652970000000|2022-05-19 14:20:00|1150.98|1148.48|1152.26|1149.76|1153.25|1150.75|1150.83|1148.33|0
1652970300000|2022-05-19 14:25:00|1152.24|1149.74|1149.2|1146.7|1152.46|1149.96|1148.85|1146.35|0
1652970600000|2022-05-19 14:30:00|1149.18|1146.68|1151.27|1148.77|1151.31|1148.81|1147.83|1145.33|0
1652970900000|2022-05-19 14:35:00|1151.24|1148.74|1149.68|1147.18|1151.95|1149.45|1148.83|1146.33|0
1652971200000|2022-05-19 14:40:00|1149.7|1147.2|1148.7|1146.2|1149.99|1147.49|1147.81|1145.31|0
1652971500000|2022-05-19 14:45:00|1148.68|1146.18|1148.56|1146.06|1150.14|1147.64|1147.84|1145.34|0
1652971800000|2022-05-19 14:50:00|1148.6|1146.1|1151.28|1148.78|1151.32|1148.82|1147.87|1145.37|0
1652972100000|2022-05-19 14:55:00|1151.3|1148.8|1150.43|1147.93|1151.9|1149.4|1149.63|1147.13|0
1652972400000|2022-05-19 15:00:00|1150.41|1147.91|1150.73|1148.23|1151.65|1149.15|1150.17|1147.67|0
1652972700000|2022-05-19 15:05:00|1150.87|1148.37|1150.17|1147.67|1150.95|1148.45|1148.62|1146.12|0
1652973000000|2022-05-19 15:10:00|1150.15|1147.65|1149.7|1147.2|1151.96|1149.46|1149.64|1147.14|0
1652973300000|2022-05-19 15:15:00|1149.68|1147.18|1150.31|1147.81|1150.45|1147.95|1148.35|1145.85|0
1652973600000|2022-05-19 15:20:00|1150.29|1147.79|1151.58|1149.08|1151.87|1149.37|1149.56|1147.06|0
1652973900000|2022-05-19 15:25:00|1151.6|1149.1|1150.24|1147.74|1151.6|1149.1|1149.28|1146.78|0
1652974200000|2022-05-19 15:30:00|1150.09|1147.59|1152.51|1150.01|1152.71|1150.21|1150.07|1147.57|0
1652974500000|2022-05-19 15:35:00|1152.43|1149.93|1155.05|1152.55|1155.35|1152.85|1151.86|1149.36|0
1652974800000|2022-05-19 15:40:00|1155.06|1152.56|1156.26|1153.76|1157.02|1154.52|1155.02|1152.52|0
1652975100000|2022-05-19 15:45:00|1156.24|1153.74|1156.49|1153.99|1157.02|1154.52|1155.67|1153.17|0
1652975400000|2022-05-19 15:50:00|1156.5|1154|1154.81|1152.31|1156.75|1154.25|1154.53|1152.03|0
1652975700000|2022-05-19 15:55:00|1154.83|1152.33|1154.78|1152.28|1155.11|1152.61|1153.65|1151.15|0
1652976000000|2022-05-19 16:00:00|1154.85|1152.35|1154.83|1152.33|1155.12|1152.62|1153.98|1151.48|0
1652976300000|2022-05-19 16:05:00|1154.84|1152.34|1155.45|1152.95|1155.76|1153.26|1154.28|1151.78|0
1652976600000|2022-05-19 16:10:00|1155.46|1152.96|1155.28|1152.78|1156.27|1153.77|1155.2|1152.7|0
1652976900000|2022-05-19 16:15:00|1155.32|1152.82|1154.29|1151.79|1156.02|1153.52|1154.01|1151.51|0
1652977200000|2022-05-19 16:20:00|1154.31|1151.81|1153.15|1150.65|1154.31|1151.81|1152.22|1149.72|0
1652977500000|2022-05-19 16:25:00|1153.13|1150.63|1153.97|1151.47|1154.23|1151.73|1152.76|1150.26|0
1652977800000|2022-05-19 16:30:00|1154|1151.5|1153.42|1150.92|1154.44|1151.94|1152.96|1150.46|0
1652978100000|2022-05-19 16:35:00|1153.44|1150.94|1151.43|1148.93|1153.56|1151.06|1151.3|1148.8|0
1652978400000|2022-05-19 16:40:00|1151.41|1148.91|1150.32|1147.82|1151.76|1149.26|1150.15|1147.65|0
1652978700000|2022-05-19 16:45:00|1150.3|1147.8|1150.31|1147.81|1150.65|1148.15|1149.67|1147.17|0
1652979000000|2022-05-19 16:50:00|1150.29|1147.79|1150.16|1147.66|1151.2|1148.7|1150.16|1147.66|0
1652979300000|2022-05-19 16:55:00|1150.2|1147.7|1151.7|1149.2|1151.93|1149.43|1149.75|1147.25|0
1652979600000|2022-05-19 17:00:00|1151.68|1149.18|1151.15|1148.65|1152.21|1149.71|1150.6|1148.1|0
1652979900000|2022-05-19 17:05:00|1151.19|1148.69|1151.42|1148.92|1152.79|1150.29|1150.62|1148.12|0
1652980200000|2022-05-19 17:10:00|1151.46|1148.96|1149.47|1146.97|1151.64|1149.14|1148.5|1146|0
1652980500000|2022-05-19 17:15:00|1149.45|1146.95|1151.11|1148.61|1151.15|1148.65|1148.67|1146.17|0
1652980800000|2022-05-19 17:20:00|1151.04|1148.54|1151.61|1149.11|1151.99|1149.49|1150.31|1147.81|0
1652981100000|2022-05-19 17:25:00|1151.63|1149.13|1151|1148.5|1152.14|1149.64|1150.51|1148.01|0
1652981400000|2022-05-19 17:30:00|1151.03|1148.53|1151.21|1148.71|1152.45|1149.95|1150.43|1147.93|0
1652981700000|2022-05-19 17:35:00|1151.29|1148.79|1151.92|1149.42|1152.2|1149.7|1150.74|1148.24|0
1652982000000|2022-05-19 17:40:00|1151.9|1149.4|1151.98|1149.48|1152.55|1150.05|1151.12|1148.62|0
1652982300000|2022-05-19 17:45:00|1151.96|1149.46|1149.35|1146.85|1152.39|1149.89|1149.04|1146.54|0
1652982600000|2022-05-19 17:50:00|1149.33|1146.83|1152.43|1149.93|1152.72|1150.22|1149.25|1146.75|0
1652982900000|2022-05-19 17:55:00|1152.45|1149.95|1154.89|1152.39|1155.42|1152.92|1152.45|1149.95|0
1652983200000|2022-05-19 18:00:00|1154.85|1152.35|1153.39|1150.89|1155.12|1152.62|1152.89|1150.39|0
1652983500000|2022-05-19 18:05:00|1153.41|1150.91|1153.2|1150.7|1153.45|1150.95|1151.89|1149.39|0
1652983800000|2022-05-19 18:10:00|1153.24|1150.74|1153.45|1150.95|1154.32|1151.82|1152.6|1150.1|0
1652984100000|2022-05-19 18:15:00|1153.52|1151.02|1152.65|1150.15|1154.32|1151.82|1152.46|1149.96|0
1652984400000|2022-05-19 18:20:00|1152.67|1150.17|1153.52|1151.02|1154.24|1151.74|1152.1|1149.6|0
1652984700000|2022-05-19 18:25:00|1153.54|1151.04|1153.49|1150.99|1153.8|1151.3|1152.42|1149.92|0
1652985000000|2022-05-19 18:30:00|1153.47|1150.97|1153.52|1151.02|1154.15|1151.65|1152.69|1150.19|0
1652985300000|2022-05-19 18:35:00|1153.51|1151.01|1154.63|1152.13|1155.56|1153.06|1152.69|1150.19|0
1652985600000|2022-05-19 18:40:00|1154.59|1152.09|1154.61|1152.11|1154.69|1152.19|1152.54|1150.04|0
1652985900000|2022-05-19 18:45:00|1154.63|1152.13|1156.24|1153.74|1156.26|1153.76|1153.93|1151.43|0
1652986200000|2022-05-19 18:50:00|1156.22|1153.72|1156.87|1154.37|1157.17|1154.67|1155.65|1153.15|0
1652986500000|2022-05-19 18:55:00|1156.88|1154.38|1156.76|1154.26|1156.89|1154.39|1155.42|1152.92|0
1652986800000|2022-05-19 19:00:00|1156.78|1154.28|1158.13|1155.63|1158.65|1156.15|1156.33|1153.83|0
1652987100000|2022-05-19 19:05:00|1158.06|1155.56|1156.43|1153.93|1158.51|1156.01|1156.43|1153.93|0
1652987400000|2022-05-19 19:10:00|1156.45|1153.95|1155.99|1153.49|1156.83|1154.33|1154.94|1152.44|0
1652987700000|2022-05-19 19:15:00|1155.97|1153.47|1154.77|1152.27|1156.13|1153.63|1154.23|1151.73|0
1652988000000|2022-05-19 19:20:00|1154.79|1152.29|1152.83|1150.33|1154.81|1152.31|1152.81|1150.31|0
1652988300000|2022-05-19 19:25:00|1152.81|1150.31|1152.36|1149.86|1153.85|1151.35|1152.3|1149.8|0
1652988600000|2022-05-19 19:30:00|1152.34|1149.84|1152.05|1149.55|1153.4|1150.9|1152|1149.5|0
1652988900000|2022-05-19 19:35:00|1152.06|1149.56|1151.59|1149.09|1152.57|1150.07|1151.33|1148.83|0
1652989200000|2022-05-19 19:40:00|1151.6|1149.1|1153.53|1151.03|1153.6|1151.1|1150.97|1148.47|0
1652989500000|2022-05-19 19:45:00|1153.51|1151.01|1152.78|1150.28|1154.38|1151.88|1151.96|1149.46|0
1652989800000|2022-05-19 19:50:00|1152.9|1150.4|1151.91|1149.41|1153.43|1150.93|1151.12|1148.62|0
1652990100000|2022-05-19 19:55:00|1151.89|1149.39|1151.92|1149.42|1152.66|1150.16|1151.18|1148.68|0
1652990400000|2022-05-19 20:00:00|1151.91|1149.41|1150.47|1147.97|1151.91|1149.41|1149.52|1147.02|0
1652990700000|2022-05-19 20:05:00|1150.48|1147.98|1150.43|1147.93|1151.13|1148.63|1150.16|1147.66|0
1652991000000|2022-05-19 20:10:00|1150.47|1147.97|1151.42|1148.92|1151.42|1148.92|1150.42|1147.92|0
1652991300000|2022-05-19 20:15:00|1151.44|1148.94|1151.36|1148.86|1151.6|1149.1|1150.83|1148.33|0
1652991600000|2022-05-19 20:20:00|1151.34|1148.84|1151.06|1148.56|1151.36|1148.86|1150.95|1148.45|0
1652991900000|2022-05-19 20:25:00|1151.07|1148.57|1151.39|1148.89|1151.39|1148.89|1150.6|1148.1|0
1652992200000|2022-05-19 20:30:00|1151.36|1148.86|1151.06|1148.56|1151.67|1149.17|1150.95|1148.45|0
1652992500000|2022-05-19 20:35:00|1151.05|1148.55|1151.06|1148.56|1151.24|1148.74|1150.88|1148.38|0
1652992800000|2022-05-19 20:40:00|1151.05|1148.55|1151.31|1148.81|1151.42|1148.92|1150.83|1148.33|0
1652993100000|2022-05-19 20:45:00|1151.3|1148.8|1151.98|1149.48|1152.13|1149.63|1151.16|1148.66|0
1652993400000|2022-05-19 20:50:00|1152.03|1149.53|1152.44|1149.94|1152.49|1149.99|1151.75|1149.25|0
1652993700000|2022-05-19 20:55:00|1152.43|1149.93|1151.75|1149.25|1152.49|1149.99|1151.57|1149.07|0
1652994000000|2022-05-19 21:00:00|1153.36|1150.86|1153.12|1150.62|1153.39|1150.89|1153.05|1150.55|0
1652994600000|2022-05-19 21:10:00|1153.28|1150.78|1153.19|1150.69|1153.28|1150.78|1153.1|1150.6|0
1652994900000|2022-05-19 21:15:00|1153.21|1150.71|1153.23|1150.73|1153.25|1150.75|1153.16|1150.66|0
1652995200000|2022-05-19 21:20:00|1153.21|1150.71|1153.23|1150.73|1153.3|1150.8|1153.21|1150.71|0
1652995500000|2022-05-19 21:25:00|1153.21|1150.71|1153.21|1150.71|1153.25|1150.75|1153.21|1150.71|0
1652996100000|2022-05-19 21:35:00|1153.23|1150.73|1153.21|1150.71|1153.23|1150.73|1153.16|1150.66|0
1652996400000|2022-05-19 21:40:00|1153.19|1150.69|1153.3|1150.8|1153.32|1150.82|1153.19|1150.69|0
1652996700000|2022-05-19 21:45:00|1153.28|1150.78|1153.25|1150.75|1153.28|1150.78|1153.25|1150.75|0
1652997000000|2022-05-19 21:50:00|1153.28|1150.78|1153.19|1150.69|1153.28|1150.78|1153.16|1150.66|0
1652997300000|2022-05-19 21:55:00|1153.21|1150.71|1153.16|1150.66|1153.21|1150.71|1153.16|1150.66|0
1652997600000|2022-05-19 22:00:00|1151.59|1149.09|1152.62|1150.12|1152.79|1150.29|1151.59|1149.09|0
1652997900000|2022-05-19 22:05:00|1152.61|1150.11|1153.03|1150.53|1153.33|1150.83|1152.59|1150.09|0
1652998200000|2022-05-19 22:10:00|1153.05|1150.55|1153.15|1150.65|1153.2|1150.7|1153|1150.5|0
1652998500000|2022-05-19 22:15:00|1153.16|1150.66|1153.33|1150.83|1153.44|1150.94|1152.38|1149.88|0
1652998800000|2022-05-19 22:20:00|1153.34|1150.84|1153.33|1150.83|1153.51|1151.01|1153.03|1150.53|0
1652999100000|2022-05-19 22:25:00|1153.3|1150.8|1153.1|1150.6|1153.61|1151.11|1153.03|1150.53|0
1652999400000|2022-05-19 22:30:00|1153.11|1150.61|1152.92|1150.42|1153.33|1150.83|1152.31|1149.81|0
1652999700000|2022-05-19 22:35:00|1152.91|1150.41|1152.44|1149.94|1152.97|1150.47|1152.31|1149.81|0
1653000000000|2022-05-19 22:40:00|1152.43|1149.93|1152.38|1149.88|1152.56|1150.06|1152.25|1149.75|0
1653000300000|2022-05-19 22:45:00|1152.37|1149.87|1152.44|1149.94|1152.44|1149.94|1152.16|1149.66|0
1653000600000|2022-05-19 22:50:00|1152.43|1149.93|1152.62|1150.12|1152.67|1150.17|1152.38|1149.88|0
1653000900000|2022-05-19 22:55:00|1152.63|1150.13|1152.56|1150.06|1152.74|1150.24|1152.13|1149.63|0
1653001200000|2022-05-19 23:00:00|1152.57|1150.07|1152.95|1150.45|1152.97|1150.47|1152.38|1149.88|0
1653001500000|2022-05-19 23:05:00|1152.94|1150.44|1152.44|1149.94|1152.97|1150.47|1152.44|1149.94|0
1653001800000|2022-05-19 23:10:00|1152.46|1149.96|1152.03|1149.53|1152.64|1150.14|1151.85|1149.35|0
1653002100000|2022-05-19 23:15:00|1152.02|1149.52|1152.13|1149.63|1152.13|1149.63|1151.77|1149.27|0
1653002400000|2022-05-19 23:20:00|1152.14|1149.64|1152.21|1149.71|1152.31|1149.81|1151.9|1149.4|0
1653002700000|2022-05-19 23:25:00|1152.22|1149.72|1152.92|1150.42|1153.18|1150.68|1152.13|1149.63|0
1653003000000|2022-05-19 23:30:00|1152.93|1150.43|1153.1|1150.6|1153.2|1150.7|1152.82|1150.32|0
1653003300000|2022-05-19 23:35:00|1153.13|1150.63|1153.2|1150.7|1153.38|1150.88|1153.03|1150.53|0
1653003600000|2022-05-19 23:40:00|1153.21|1150.71|1153.44|1150.94|1153.69|1151.19|1153.15|1150.65|0
1653003900000|2022-05-19 23:45:00|1153.45|1150.95|1154.1|1151.6|1154.1|1151.6|1153.2|1150.7|0
1653004200000|2022-05-19 23:50:00|1154.09|1151.59|1154.05|1151.55|1154.4|1151.9|1153.69|1151.19|0
1653004500000|2022-05-19 23:55:00|1154.04|1151.54|1153.87|1151.37|1154.1|1151.6|1153.66|1151.16|0
1653004800000|2022-05-20 00:00:00|1153.89|1151.39|1154.58|1152.08|1154.79|1152.29|1153.87|1151.37|0
1653005100000|2022-05-20 00:05:00|1154.57|1152.07|1154.81|1152.31|1155.22|1152.72|1154.2|1151.7|0
1653005400000|2022-05-20 00:10:00|1154.82|1152.32|1155.4|1152.9|1155.65|1153.15|1154.82|1152.32|0
1653005700000|2022-05-20 00:15:00|1155.41|1152.91|1154.93|1152.43|1156.15|1153.65|1154.93|1152.43|0
1653006000000|2022-05-20 00:20:00|1154.92|1152.42|1154.95|1152.45|1155.19|1152.69|1154.7|1152.2|0
1653006300000|2022-05-20 00:25:00|1154.93|1152.43|1155.19|1152.69|1155.19|1152.69|1154.48|1151.98|0
1653006600000|2022-05-20 00:30:00|1155.2|1152.7|1156.13|1153.63|1156.13|1153.63|1155.2|1152.7|0
1653006900000|2022-05-20 00:35:00|1156.12|1153.62|1156.59|1154.09|1156.86|1154.36|1155.88|1153.38|0
1653007200000|2022-05-20 00:40:00|1156.6|1154.1|1156.26|1153.76|1156.85|1154.35|1156.1|1153.6|0
1653007500000|2022-05-20 00:45:00|1156.29|1153.79|1156.02|1153.52|1156.5|1154|1155.89|1153.39|0
1653007800000|2022-05-20 00:50:00|1155.99|1153.49|1155.07|1152.57|1156.13|1153.63|1154.71|1152.21|0
1653008100000|2022-05-20 00:55:00|1155.04|1152.54|1155.06|1152.56|1155.44|1152.94|1154.69|1152.19|0
1653008400000|2022-05-20 01:00:00|1155.03|1152.53|1154.95|1152.45|1155.18|1152.68|1154.7|1152.2|0
1653008700000|2022-05-20 01:05:00|1154.96|1152.46|1155.65|1153.15|1155.65|1153.15|1154.95|1152.45|0
1653009000000|2022-05-20 01:10:00|1155.64|1153.14|1156.09|1153.59|1156.13|1153.63|1155.64|1153.14|0
1653009300000|2022-05-20 01:15:00|1156.1|1153.6|1157.3|1154.8|1157.31|1154.81|1155.87|1153.37|0
1653009600000|2022-05-20 01:20:00|1157.29|1154.79|1157.54|1155.04|1157.76|1155.26|1156.82|1154.32|0
1653009900000|2022-05-20 01:25:00|1157.55|1155.05|1158.3|1155.8|1158.31|1155.81|1157.55|1155.05|0
1653010200000|2022-05-20 01:30:00|1158.27|1155.77|1158.82|1156.32|1159.07|1156.57|1158.06|1155.56|0
1653010500000|2022-05-20 01:35:00|1158.76|1156.26|1158.57|1156.07|1159.04|1156.54|1157.83|1155.33|0
1653010800000|2022-05-20 01:40:00|1158.58|1156.08|1158.8|1156.3|1159.27|1156.77|1158.56|1156.06|0
1653011100000|2022-05-20 01:45:00|1158.79|1156.29|1158.3|1155.8|1158.8|1156.3|1158.07|1155.57|0
1653011400000|2022-05-20 01:50:00|1158.31|1155.81|1158.78|1156.28|1158.79|1156.29|1158.07|1155.57|0
1653011700000|2022-05-20 01:55:00|1158.79|1156.29|1158.52|1156.02|1159.03|1156.53|1158.51|1156.01|0
1653012000000|2022-05-20 02:00:00|1158.53|1156.03|1158.02|1155.52|1158.64|1156.14|1157.91|1155.41|0
1653012300000|2022-05-20 02:05:00|1158.04|1155.54|1157.31|1154.81|1158.28|1155.78|1157.31|1154.81|0
1653012600000|2022-05-20 02:10:00|1157.3|1154.8|1156.42|1153.92|1157.3|1154.8|1156.31|1153.81|0
1653012900000|2022-05-20 02:15:00|1156.41|1153.91|1157.26|1154.76|1157.52|1155.02|1156.31|1153.81|0
1653013200000|2022-05-20 02:20:00|1157.27|1154.77|1157.72|1155.22|1157.96|1155.46|1157.27|1154.77|0
1653013500000|2022-05-20 02:25:00|1157.69|1155.19|1157.98|1155.48|1158.31|1155.81|1157.48|1154.98|0
1653013800000|2022-05-20 02:30:00|1157.97|1155.47|1157.48|1154.98|1158.2|1155.7|1157.22|1154.72|0
1653014100000|2022-05-20 02:35:00|1157.49|1154.99|1157.48|1154.98|1157.61|1155.11|1157.25|1154.75|0
1653014400000|2022-05-20 02:40:00|1157.37|1154.87|1157.74|1155.24|1157.74|1155.24|1157.24|1154.74|0
1653014700000|2022-05-20 02:45:00|1157.75|1155.25|1158.99|1156.49|1159|1156.5|1157.75|1155.25|0
1653015000000|2022-05-20 02:50:00|1159|1156.5|1158.76|1156.26|1159.11|1156.61|1158.53|1156.03|0
1653015300000|2022-05-20 02:55:00|1158.77|1156.27|1158.77|1156.27|1158.98|1156.48|1158.5|1156|0
1653015600000|2022-05-20 03:00:00|1158.76|1156.26|1158.28|1155.78|1158.76|1156.26|1158.28|1155.78|0
1653015900000|2022-05-20 03:05:00|1158.27|1155.77|1158.05|1155.55|1158.51|1156.01|1158.04|1155.54|0
1653016200000|2022-05-20 03:10:00|1158.07|1155.57|1157.77|1155.27|1158.16|1155.66|1157.3|1154.8|0
1653016500000|2022-05-20 03:15:00|1157.78|1155.28|1157.79|1155.29|1158.02|1155.52|1157.55|1155.05|0
1653016800000|2022-05-20 03:20:00|1157.78|1155.28|1158.06|1155.56|1158.06|1155.56|1157.77|1155.27|0
1653017100000|2022-05-20 03:25:00|1158.05|1155.55|1157.92|1155.42|1158.29|1155.79|1157.81|1155.31|0
1653017400000|2022-05-20 03:30:00|1157.93|1155.43|1157.8|1155.3|1158.04|1155.54|1157.57|1155.07|0
1653017700000|2022-05-20 03:35:00|1157.79|1155.29|1158.31|1155.81|1158.57|1156.07|1157.79|1155.29|0
1653018000000|2022-05-20 03:40:00|1158.34|1155.84|1158.05|1155.55|1158.54|1156.04|1158.03|1155.53|0
1653018300000|2022-05-20 03:45:00|1158.06|1155.56|1157.81|1155.31|1158.07|1155.57|1157.81|1155.31|0
1653018600000|2022-05-20 03:50:00|1157.8|1155.3|1157.32|1154.82|1157.83|1155.33|1157.05|1154.55|0
1653018900000|2022-05-20 03:55:00|1157.31|1154.81|1157.56|1155.06|1157.79|1155.29|1157.31|1154.81|0
1653019200000|2022-05-20 04:00:00|1157.53|1155.03|1158.04|1155.54|1158.05|1155.55|1157.3|1154.8|0
1653019500000|2022-05-20 04:05:00|1158.05|1155.55|1158.64|1156.14|1158.77|1156.27|1158.04|1155.54|0
1653019800000|2022-05-20 04:10:00|1158.65|1156.15|1158.54|1156.04|1159.04|1156.54|1158.54|1156.04|0
1653020100000|2022-05-20 04:15:00|1158.53|1156.03|1159.02|1156.52|1159.03|1156.53|1158.52|1156.02|0
1653020400000|2022-05-20 04:20:00|1159.01|1156.51|1159.26|1156.76|1159.27|1156.77|1158.54|1156.04|0
1653020700000|2022-05-20 04:25:00|1159.27|1156.77|1159.74|1157.24|1159.99|1157.49|1159.27|1156.77|0
1653021000000|2022-05-20 04:30:00|1159.75|1157.25|1159.04|1156.54|1159.75|1157.25|1158.93|1156.43|0
1653021300000|2022-05-20 04:35:00|1159.03|1156.53|1159.04|1156.54|1159.27|1156.77|1158.81|1156.31|0
1653021600000|2022-05-20 04:40:00|1159.05|1156.55|1159.05|1156.55|1159.27|1156.77|1158.8|1156.3|0
1653021900000|2022-05-20 04:45:00|1159.08|1156.58|1158.82|1156.32|1159.29|1156.79|1158.81|1156.31|0
1653022200000|2022-05-20 04:50:00|1158.83|1156.33|1159.05|1156.55|1159.05|1156.55|1158.6|1156.1|0
1653022500000|2022-05-20 04:55:00|1159.03|1156.53|1159.53|1157.03|1159.53|1157.03|1158.82|1156.32|0
1653022800000|2022-05-20 05:00:00|1159.52|1157.02|1158.57|1156.07|1159.54|1157.04|1158.55|1156.05|0
1653023100000|2022-05-20 05:05:00|1158.58|1156.08|1158.8|1156.3|1159.07|1156.57|1158.56|1156.06|0
1653023400000|2022-05-20 05:10:00|1158.77|1156.27|1158.81|1156.31|1159.06|1156.56|1158.57|1156.07|0
1653023700000|2022-05-20 05:15:00|1158.8|1156.3|1158.67|1156.17|1158.84|1156.34|1158.06|1155.56|0
1653024000000|2022-05-20 05:20:00|1158.7|1156.2|1158.55|1156.05|1159.05|1156.55|1158.42|1155.92|0
1653024300000|2022-05-20 05:25:00|1158.54|1156.04|1158.57|1156.07|1158.83|1156.33|1158.31|1155.81|0
1653024600000|2022-05-20 05:30:00|1158.58|1156.08|1158.58|1156.08|1158.83|1156.33|1158.34|1155.84|0
1653024900000|2022-05-20 05:35:00|1158.57|1156.07|1158.83|1156.33|1158.85|1156.35|1158.11|1155.61|0
1653025200000|2022-05-20 05:40:00|1158.84|1156.34|1158.62|1156.12|1159.09|1156.59|1158.38|1155.88|0
1653025500000|2022-05-20 05:45:00|1158.63|1156.13|1158.3|1155.8|1158.82|1156.32|1157.84|1155.34|0
1653025800000|2022-05-20 05:50:00|1158.29|1155.79|1158.92|1156.42|1159.29|1156.79|1158.07|1155.57|0
1653026100000|2022-05-20 05:55:00|1158.91|1156.41|1158.1|1155.6|1158.91|1156.41|1158.08|1155.58|0
1653026400000|2022-05-20 06:00:00|1158.04|1155.54|1157.61|1155.11|1158.34|1155.84|1156.93|1154.43|0
1653026700000|2022-05-20 06:05:00|1157.6|1155.1|1157.63|1155.13|1157.86|1155.36|1156.68|1154.18|0
1653027000000|2022-05-20 06:10:00|1157.64|1155.14|1157.82|1155.32|1158.63|1156.13|1157.62|1155.12|0
1653027300000|2022-05-20 06:15:00|1157.81|1155.31|1157.36|1154.86|1157.81|1155.31|1157.11|1154.61|0
1653027600000|2022-05-20 06:20:00|1157.35|1154.85|1157.83|1155.33|1157.83|1155.33|1157.12|1154.62|0
1653027900000|2022-05-20 06:25:00|1157.81|1155.31|1156.32|1153.82|1157.81|1155.31|1156.07|1153.57|0
1653028200000|2022-05-20 06:30:00|1156.31|1153.81|1156.36|1153.86|1156.59|1154.09|1155.81|1153.31|0
1653028500000|2022-05-20 06:35:00|1156.38|1153.88|1156.1|1153.6|1156.81|1154.31|1155.84|1153.34|0
1653028800000|2022-05-20 06:40:00|1156.09|1153.59|1156.36|1153.86|1156.79|1154.29|1155.83|1153.33|0
1653029100000|2022-05-20 06:45:00|1156.39|1153.89|1157.14|1154.64|1157.14|1154.64|1155.87|1153.37|0
1653029400000|2022-05-20 06:50:00|1157.15|1154.65|1156.41|1153.91|1157.16|1154.66|1156.39|1153.89|0
1653029700000|2022-05-20 06:55:00|1156.42|1153.92|1157.18|1154.68|1157.4|1154.9|1156.18|1153.68|0
1653030000000|2022-05-20 07:00:00|1157.4|1154.9|1156.89|1154.39|1157.53|1155.03|1155.84|1153.34|0
1653030300000|2022-05-20 07:05:00|1156.9|1154.4|1154.37|1151.87|1157.65|1155.15|1153.89|1151.39|0
1653030600000|2022-05-20 07:10:00|1154.43|1151.93|1156.45|1153.95|1156.7|1154.2|1154.43|1151.93|0
1653030900000|2022-05-20 07:15:00|1167.09|1166.59|1166.09|1165.59|1167.69|1167.19|1165.99|1165.49|0
1653031200000|2022-05-20 07:20:00|1166.14|1165.64|1166.99|1166.49|1168.19|1167.69|1165.39|1164.89|1
1653031500000|2022-05-20 07:25:00|1167.04|1166.54|1167.54|1167.04|1167.69|1167.19|1166.69|1166.19|0
1653031800000|2022-05-20 07:30:00|1167.49|1166.99|1168.39|1167.89|1168.54|1168.04|1166.79|1166.29|0
1653032100000|2022-05-20 07:35:00|1168.29|1167.79|1167.19|1166.69|1168.54|1168.04|1167.14|1166.64|0
1653032400000|2022-05-20 07:40:00|1167.24|1166.74|1168.09|1167.59|1168.09|1167.59|1166.94|1166.44|0
1653032700000|2022-05-20 07:45:00|1168.14|1167.64|1167.44|1166.94|1168.84|1168.34|1167.44|1166.94|0
1653033000000|2022-05-20 07:50:00|1167.53|1167.03|1165.63|1165.13|1167.63|1167.13|1165.08|1164.58|0
1653033300000|2022-05-20 07:55:00|1165.58|1165.08|1165.33|1164.83|1165.58|1165.08|1164.73|1164.23|9
1653033600000|2022-05-20 08:00:00|1165.28|1164.78|1164.98|1164.48|1165.28|1164.78|1163.53|1163.03|0
1653033900000|2022-05-20 08:05:00|1165.03|1164.53|1166.68|1166.18|1167.18|1166.68|1164.98|1164.48|0
1653034200000|2022-05-20 08:10:00|1166.73|1166.23|1166.08|1165.58|1166.98|1166.48|1165.88|1165.38|0
1653034500000|2022-05-20 08:15:00|1166.13|1165.63|1165.53|1165.03|1166.58|1166.08|1165.28|1164.78|0
1653034800000|2022-05-20 08:20:00|1165.48|1164.98|1164.58|1164.08|1165.48|1164.98|1163.38|1162.88|0
1653035100000|2022-05-20 08:25:00|1164.63|1164.13|1163.63|1163.13|1164.98|1164.48|1163.33|1162.83|0
1653035400000|2022-05-20 08:30:00|1163.58|1163.08|1163.08|1162.58|1163.63|1163.13|1162.48|1161.98|0
1653035700000|2022-05-20 08:35:00|1163.03|1162.53|1162.73|1162.23|1163.28|1162.78|1162.33|1161.83|0
1653036000000|2022-05-20 08:40:00|1162.63|1162.13|1164.18|1163.68|1164.18|1163.68|1162.48|1161.98|0
1653036300000|2022-05-20 08:45:00|1164.23|1163.73|1163.63|1163.13|1164.53|1164.03|1163.28|1162.78|0
1653036600000|2022-05-20 08:50:00|1163.68|1163.18|1163.33|1162.83|1164.18|1163.68|1163.33|1162.83|0
1653036900000|2022-05-20 08:55:00|1163.18|1162.68|1164.43|1163.93|1164.78|1164.28|1163.13|1162.63|0
1653037200000|2022-05-20 09:00:00|1164.38|1163.88|1165.43|1164.93|1165.43|1164.93|1163.68|1163.18|10
1653037500000|2022-05-20 09:05:00|1165.48|1164.98|1166.98|1166.48|1167.03|1166.53|1165.48|1164.98|0
1653037800000|2022-05-20 09:10:00|1166.93|1166.43|1166.48|1165.98|1166.93|1166.43|1166.48|1165.98|0
1653038100000|2022-05-20 09:15:00|1166.53|1166.03|1166.68|1166.18|1167.38|1166.88|1166.53|1166.03|0
1653038400000|2022-05-20 09:20:00|1166.63|1166.13|1165.43|1164.93|1166.63|1166.13|1165.43|1164.93|0
1653038700000|2022-05-20 09:25:00|1165.38|1164.88|1166.98|1166.48|1167.03|1166.53|1165.33|1164.83|0
1653039000000|2022-05-20 09:30:00|1167.08|1166.58|1165.48|1164.98|1167.13|1166.63|1165.48|1164.98|0
1653039300000|2022-05-20 09:35:00|1165.38|1164.88|1163.88|1163.38|1165.48|1164.98|1163.83|1163.33|0
1653039600000|2022-05-20 09:40:00|1163.83|1163.33|1163.53|1163.03|1164.13|1163.63|1162.88|1162.38|0
1653039900000|2022-05-20 09:45:00|1163.43|1162.93|1164.08|1163.58|1164.08|1163.58|1163.23|1162.73|0
1653040200000|2022-05-20 09:50:00|1164.03|1163.53|1163.28|1162.78|1164.08|1163.58|1162.88|1162.38|10
1653040500000|2022-05-20 09:55:00|1163.23|1162.73|1163.13|1162.63|1163.93|1163.43|1162.83|1162.33|13
1653040800000|2022-05-20 10:00:00|1163.18|1162.68|1163.18|1162.68|1163.83|1163.33|1163.08|1162.58|0
1653041100000|2022-05-20 10:05:00|1163.23|1162.73|1164.28|1163.78|1164.28|1163.78|1163.23|1162.73|10
1653041400000|2022-05-20 10:10:00|1164.33|1163.83|1163.88|1163.38|1164.33|1163.83|1163.33|1162.83|0
1653041700000|2022-05-20 10:15:00|1163.93|1163.43|1163.68|1163.18|1164.03|1163.53|1161.93|1161.43|0
1653042000000|2022-05-20 10:20:00|1163.73|1163.23|1164.98|1164.48|1165.38|1164.88|1163.73|1163.23|3
1653042300000|2022-05-20 10:25:00|1164.93|1164.43|1165.38|1164.88|1165.43|1164.93|1164.73|1164.23|0
1653042600000|2022-05-20 10:30:00|1165.43|1164.93|1166.28|1165.78|1166.38|1165.88|1164.88|1164.38|0
1653042900000|2022-05-20 10:35:00|1166.33|1165.83|1166.43|1165.93|1166.73|1166.23|1166.13|1165.63|0
1653043200000|2022-05-20 10:40:00|1166.48|1165.98|1166.33|1165.83|1166.73|1166.23|1166.13|1165.63|0
1653043500000|2022-05-20 10:45:00|1166.28|1165.78|1166.28|1165.78|1166.28|1165.78|1165.23|1164.73|0
1653043800000|2022-05-20 10:50:00|1166.23|1165.73|1166.23|1165.73|1166.23|1165.73|1165.53|1165.03|0
1653044100000|2022-05-20 10:55:00|1166.33|1165.83|1167.33|1166.83|1167.53|1167.03|1166.08|1165.58|4
1653044400000|2022-05-20 11:00:00|1167.23|1166.73|1166.58|1166.08|1167.53|1167.03|1166.58|1166.08|5
1653044700000|2022-05-20 11:05:00|1166.53|1166.03|1165.53|1165.03|1166.53|1166.03|1165.08|1164.58|0
1653045000000|2022-05-20 11:10:00|1165.38|1164.88|1165.63|1165.13|1165.73|1165.23|1165.23|1164.73|0
1653045300000|2022-05-20 11:15:00|1165.68|1165.18|1166.18|1165.68|1166.43|1165.93|1165.68|1165.18|3
1653045600000|2022-05-20 11:20:00|1166.13|1165.63|1164.63|1164.13|1166.18|1165.68|1164.58|1164.08|0
1653045900000|2022-05-20 11:25:00|1164.58|1164.08|1164.48|1163.98|1164.88|1164.38|1164.28|1163.78|0
1653046200000|2022-05-20 11:30:00|1164.53|1164.03|1166.43|1165.93|1166.43|1165.93|1164.53|1164.03|0
1653046500000|2022-05-20 11:35:00|1166.33|1165.83|1165.43|1164.93|1166.53|1166.03|1165.43|1164.93|0
1653046800000|2022-05-20 11:40:00|1165.48|1164.98|1164.78|1164.28|1165.48|1164.98|1164.78|1164.28|0
1653047100000|2022-05-20 11:45:00|1164.83|1164.33|1165.13|1164.63|1165.53|1165.03|1164.83|1164.33|0
1653047400000|2022-05-20 11:50:00|1165.08|1164.58|1165.03|1164.53|1165.68|1165.18|1164.48|1163.98|0
1653047700000|2022-05-20 11:55:00|1165.08|1164.58|1163.98|1163.48|1165.08|1164.58|1163.68|1163.18|0
1653048000000|2022-05-20 12:00:00|1164.43|1163.93|1165.43|1164.93|1165.53|1165.03|1164.43|1163.93|12
1653048300000|2022-05-20 12:05:00|1165.38|1164.88|1164.53|1164.03|1165.38|1164.88|1164.38|1163.88|0
1653048600000|2022-05-20 12:10:00|1164.63|1164.13|1164.58|1164.08|1165.08|1164.58|1164.53|1164.03|0
1653048900000|2022-05-20 12:15:00|1164.63|1164.13|1165.18|1164.68|1165.53|1165.03|1164.63|1164.13|0
1653049200000|2022-05-20 12:20:00|1165.23|1164.73|1165.68|1165.18|1165.78|1165.28|1165.18|1164.68|0
1653049500000|2022-05-20 12:25:00|1165.63|1165.13|1165.23|1164.73|1165.63|1165.13|1164.58|1164.08|0
1653049800000|2022-05-20 12:30:00|1165.28|1164.78|1165.58|1165.08|1165.78|1165.28|1165.28|1164.78|0
1653050100000|2022-05-20 12:35:00|1165.63|1165.13|1165.43|1164.93|1165.88|1165.38|1165.38|1164.88|0
1653050400000|2022-05-20 12:40:00|1165.38|1164.88|1165.43|1164.93|1165.48|1164.98|1164.98|1164.48|0
1653050700000|2022-05-20 12:45:00|1165.38|1164.88|1165.43|1164.93|1165.68|1165.18|1165.23|1164.73|0
1653051000000|2022-05-20 12:50:00|1165.38|1164.88|1164.43|1163.93|1165.38|1164.88|1164.28|1163.78|29
1653051300000|2022-05-20 12:55:00|1164.38|1163.88|1164.98|1164.48|1165.18|1164.68|1163.78|1163.28|31
1653051600000|2022-05-20 13:00:00|1164.93|1164.43|1165.28|1164.78|1165.53|1165.03|1164.58|1164.08|2
1653051900000|2022-05-20 13:05:00|1165.33|1164.83|1164.78|1164.28|1166.08|1165.58|1164.63|1164.13|7
1653052200000|2022-05-20 13:10:00|1164.83|1164.33|1166.68|1166.18|1166.78|1166.28|1164.83|1164.33|0
1653052500000|2022-05-20 13:15:00|1166.73|1166.23|1168.63|1168.13|1168.78|1168.28|1166.73|1166.23|0
1653052800000|2022-05-20 13:20:00|1168.58|1168.08|1168.53|1168.03|1168.58|1168.08|1167.98|1167.48|4
1653053100000|2022-05-20 13:25:00|1168.58|1168.08|1169.08|1168.58|1169.58|1169.08|1168.58|1168.08|0
1653053400000|2022-05-20 13:30:00|1169.03|1168.53|1169.53|1169.03|1170.78|1170.28|1168.88|1168.38|22
1653053700000|2022-05-20 13:35:00|1169.43|1168.93|1171.03|1170.53|1171.03|1170.53|1168.38|1167.88|12
1653054000000|2022-05-20 13:40:00|1170.98|1170.48|1169.88|1169.38|1171.03|1170.53|1169.83|1169.33|0
1653054300000|2022-05-20 13:45:00|1169.93|1169.43|1168.03|1167.53|1170.08|1169.58|1167.53|1167.03|0
1653054600000|2022-05-20 13:50:00|1167.98|1167.48|1169.78|1169.28|1169.88|1169.38|1167.63|1167.13|0
1653054900000|2022-05-20 13:55:00|1169.68|1169.18|1169.68|1169.18|1169.98|1169.48|1169.03|1168.53|0
1653055200000|2022-05-20 14:00:00|1169.78|1169.28|1168.08|1167.58|1169.98|1169.48|1167.73|1167.23|0
1653055500000|2022-05-20 14:05:00|1168.03|1167.53|1166.78|1166.28|1168.88|1168.38|1166.68|1166.18|0
1653055800000|2022-05-20 14:10:00|1166.77|1166.27|1168.27|1167.77|1168.27|1167.77|1166.27|1165.77|16
1653056100000|2022-05-20 14:15:00|1168.32|1167.82|1168.28|1165.78|1169.02|1168.52|1166.52|1165.74|20
1653056400000|2022-05-20 14:20:00|1168.22|1165.72|1167.47|1164.97|1168.48|1165.98|1166.59|1164.09|0
1653056700000|2022-05-20 14:25:00|1167.49|1164.99|1168.38|1165.88|1168.74|1166.24|1166.64|1164.14|187
1653057000000|2022-05-20 14:30:00|1168.39|1165.89|1167.32|1164.82|1168.58|1166.08|1167.15|1164.65|0
1653057300000|2022-05-20 14:35:00|1167.3|1164.8|1166.17|1163.67|1167.38|1164.88|1165.82|1163.32|0
1653057600000|2022-05-20 14:40:00|1166.13|1163.63|1167.16|1164.66|1167.6|1165.1|1165.9|1163.4|0
1653057900000|2022-05-20 14:45:00|1167.15|1164.65|1165.17|1162.67|1167.43|1164.93|1164.94|1162.44|0
1653058200000|2022-05-20 14:50:00|1165.2|1162.7|1163.06|1160.56|1165.45|1162.95|1163.03|1160.53|0
1653058500000|2022-05-20 14:55:00|1163.04|1160.54|1160.83|1158.33|1163.38|1160.88|1160.63|1158.13|0
1653058800000|2022-05-20 15:00:00|1160.81|1158.31|1161.44|1158.94|1161.88|1159.38|1160.59|1158.09|0
1653059100000|2022-05-20 15:05:00|1161.46|1158.96|1160.4|1157.9|1161.65|1159.15|1159.8|1157.3|0
1653059400000|2022-05-20 15:10:00|1160.42|1157.92|1160.35|1157.85|1160.5|1158|1158.92|1156.42|0
1653059700000|2022-05-20 15:15:00|1160.34|1157.84|1158.88|1156.38|1160.35|1157.85|1158.33|1155.83|0
1653060000000|2022-05-20 15:20:00|1158.9|1156.4|1158.26|1155.76|1159.09|1156.59|1158.26|1155.76|0
1653060300000|2022-05-20 15:25:00|1158.22|1155.72|1160.23|1157.73|1160.63|1158.13|1158.18|1155.68|0
1653060600000|2022-05-20 15:30:00|1160.38|1157.88|1161.15|1158.65|1162.14|1159.64|1160.13|1157.63|0
1653060900000|2022-05-20 15:35:00|1161.13|1158.63|1158.91|1156.41|1161.15|1158.65|1158.39|1155.89|0
1653061200000|2022-05-20 15:40:00|1158.9|1156.4|1158.44|1155.94|1160.48|1157.98|1158.43|1155.93|0
1653061500000|2022-05-20 15:45:00|1158.41|1155.91|1159.79|1157.29|1159.89|1157.39|1158.39|1155.89|0
1653061800000|2022-05-20 15:50:00|1159.81|1157.31|1159.38|1156.88|1160.94|1158.44|1159.07|1156.57|0
1653062100000|2022-05-20 15:55:00|1159.4|1156.9|1158.74|1156.24|1160.25|1157.75|1158.7|1156.2|0
1653062400000|2022-05-20 16:00:00|1158.76|1156.26|1158.02|1155.52|1158.88|1156.38|1157.55|1155.05|0
1653062700000|2022-05-20 16:05:00|1158.01|1155.51|1155.77|1153.27|1158.87|1156.37|1155.77|1153.27|0
1653063000000|2022-05-20 16:10:00|1155.75|1153.25|1156.66|1154.16|1156.99|1154.49|1154.65|1152.15|0
1653063300000|2022-05-20 16:15:00|1156.64|1154.14|1155.8|1153.3|1156.68|1154.18|1155.57|1153.07|0
1653063600000|2022-05-20 16:20:00|1155.79|1153.29|1157.53|1155.03|1157.61|1155.11|1155.55|1153.05|0
1653063900000|2022-05-20 16:25:00|1157.51|1155.01|1156.44|1153.94|1157.53|1155.03|1156.03|1153.53|0
1653064200000|2022-05-20 16:30:00|1156.45|1153.95|1155.75|1153.25|1157.19|1154.69|1155.75|1153.25|0
1653064500000|2022-05-20 16:35:00|1155.6|1153.1|1154.54|1152.04|1155.83|1153.33|1154.17|1151.67|0
1653064800000|2022-05-20 16:40:00|1154.52|1152.02|1153.08|1150.58|1154.54|1152.04|1153.08|1150.58|0
1653065100000|2022-05-20 16:45:00|1153.1|1150.6|1154.39|1151.89|1154.41|1151.91|1152.02|1149.52|0
1653065400000|2022-05-20 16:50:00|1154.41|1151.91|1153.23|1150.73|1154.43|1151.93|1152.59|1150.09|0
1653065700000|2022-05-20 16:55:00|1153.24|1150.74|1153.79|1151.29|1154.7|1152.2|1153.03|1150.53|0
1653066000000|2022-05-20 17:00:00|1153.77|1151.27|1152.85|1150.35|1153.96|1151.46|1151.97|1149.47|0
1653066300000|2022-05-20 17:05:00|1152.87|1150.37|1151.88|1149.38|1153.75|1151.25|1151.59|1149.09|0
1653066600000|2022-05-20 17:10:00|1151.92|1149.42|1151.9|1149.4|1152.36|1149.86|1151.24|1148.74|0
1653066900000|2022-05-20 17:15:00|1151.88|1149.38|1151.05|1148.55|1152.17|1149.67|1151.03|1148.53|0
1653067200000|2022-05-20 17:20:00|1151.03|1148.53|1150.76|1148.26|1151.82|1149.32|1150.51|1148.01|0
1653067500000|2022-05-20 17:25:00|1150.72|1148.22|1150.14|1147.64|1151.03|1148.53|1149.95|1147.45|0
1653067800000|2022-05-20 17:30:00|1150.12|1147.62|1154.1|1151.6|1154.18|1151.68|1149.89|1147.39|0
1653068100000|2022-05-20 17:35:00|1154.12|1151.62|1153.62|1151.12|1154.78|1152.28|1152.96|1150.46|0
1653068400000|2022-05-20 17:40:00|1153.67|1151.17|1154.33|1151.83|1154.68|1152.18|1152.92|1150.42|0
1653068700000|2022-05-20 17:45:00|1154.31|1151.81|1154.62|1152.12|1155.76|1153.26|1153.75|1151.25|0
1653069000000|2022-05-20 17:50:00|1154.47|1151.97|1155.3|1152.8|1156.15|1153.65|1153.6|1151.1|0
1653069300000|2022-05-20 17:55:00|1155.28|1152.78|1155.37|1152.87|1156.05|1153.55|1154.83|1152.33|0
1653069600000|2022-05-20 18:00:00|1155.41|1152.91|1154.79|1152.29|1155.78|1153.28|1154.18|1151.68|0
1653069900000|2022-05-20 18:05:00|1154.81|1152.31|1154.19|1151.69|1154.87|1152.37|1153.05|1150.55|0
1653070200000|2022-05-20 18:10:00|1154.21|1151.71|1153.79|1151.29|1154.87|1152.37|1153.5|1151|0
1653070500000|2022-05-20 18:15:00|1153.75|1151.25|1153.21|1150.71|1154.37|1151.87|1152.28|1149.78|0
1653070800000|2022-05-20 18:20:00|1153.22|1150.72|1153.11|1150.61|1153.94|1151.44|1152.37|1149.87|0
1653071100000|2022-05-20 18:25:00|1153.09|1150.59|1153.45|1150.95|1153.77|1151.27|1152.59|1150.09|0
1653071400000|2022-05-20 18:30:00|1153.46|1150.96|1152.07|1149.57|1154.06|1151.56|1151.62|1149.12|0
1653071700000|2022-05-20 18:35:00|1152.06|1149.56|1152.63|1150.13|1153.44|1150.94|1151.94|1149.44|0
1653072000000|2022-05-20 18:40:00|1152.65|1150.15|1154.94|1152.44|1155.04|1152.54|1152.4|1149.9|0
1653072300000|2022-05-20 18:45:00|1154.96|1152.46|1155.23|1152.73|1155.5|1153|1153.61|1151.11|0
1653072600000|2022-05-20 18:50:00|1155.25|1152.75|1156.65|1154.15|1157.85|1155.35|1154.63|1152.13|0
1653072900000|2022-05-20 18:55:00|1156.63|1154.13|1155.56|1153.06|1157.19|1154.69|1155.54|1153.04|0
1653073200000|2022-05-20 19:00:00|1155.58|1153.08|1154.76|1152.26|1156.63|1154.13|1154.22|1151.72|0
1653073500000|2022-05-20 19:05:00|1154.74|1152.24|1154.13|1151.63|1155.17|1152.67|1153.65|1151.15|0
1653073800000|2022-05-20 19:10:00|1154.15|1151.65|1154.02|1151.52|1154.42|1151.92|1153.4|1150.9|0
1653074100000|2022-05-20 19:15:00|1154.06|1151.56|1155.35|1152.85|1155.91|1153.41|1154.02|1151.52|0
1653074400000|2022-05-20 19:20:00|1155.36|1152.86|1155.83|1153.33|1156.74|1154.24|1154.96|1152.46|0
1653074700000|2022-05-20 19:25:00|1155.87|1153.37|1158.28|1155.78|1158.41|1155.91|1155.35|1152.85|0
1653075000000|2022-05-20 19:30:00|1158.27|1155.77|1159.75|1157.25|1160.06|1157.56|1156.89|1154.39|0
1653075300000|2022-05-20 19:35:00|1159.73|1157.23|1161.23|1158.73|1162.14|1159.64|1159.15|1156.65|0
1653075600000|2022-05-20 19:40:00|1161.24|1158.74|1163.23|1160.73|1164.52|1162.02|1161.02|1158.52|0
1653075900000|2022-05-20 19:45:00|1163.25|1160.75|1163.88|1161.38|1164.04|1161.54|1161.6|1159.1|0
1653076200000|2022-05-20 19:50:00|1164.08|1161.58|1164.1|1161.6|1165.47|1162.97|1162.89|1160.39|0
1653076500000|2022-05-20 19:55:00|1164.09|1161.59|1164.83|1162.33|1165.03|1162.53|1163.21|1160.71|0
1653076800000|2022-05-20 20:00:00|1164.68|1162.18|1164.98|1162.48|1166.1|1163.6|1164.35|1161.85|0
1653077100000|2022-05-20 20:05:00|1165.02|1162.52|1163.63|1161.13|1165.21|1162.71|1163.27|1160.77|0
1653077400000|2022-05-20 20:10:00|1163.64|1161.14|1164.25|1161.75|1164.3|1161.8|1162.91|1160.41|0
1653077700000|2022-05-20 20:15:00|1164.26|1161.76|1165.56|1163.06|1165.74|1163.24|1164.25|1161.75|0
1653078000000|2022-05-20 20:20:00|1165.57|1163.07|1164.97|1162.47|1165.74|1163.24|1164.71|1162.21|0
1653078300000|2022-05-20 20:25:00|1164.98|1162.48|1164.43|1161.93|1165.1|1162.6|1164.25|1161.75|0
1653078600000|2022-05-20 20:30:00|1164.44|1161.94|1164.61|1162.11|1165.07|1162.57|1164.43|1161.93|0
1653078900000|2022-05-20 20:35:00|1164.6|1162.1|1164.97|1162.47|1165.15|1162.65|1164.35|1161.85|0
1653079200000|2022-05-20 20:40:00|1164.99|1162.49|1165.74|1163.24|1165.74|1163.24|1164.97|1162.47|0
1653079500000|2022-05-20 20:45:00|1165.73|1163.23|1165.74|1163.24|1165.87|1163.37|1165.43|1162.93|0
1653079800000|2022-05-20 20:50:00|1165.73|1163.23|1165.43|1162.93|1165.79|1163.29|1165.33|1162.83|0
1653080100000|2022-05-20 20:55:00|1165.42|1162.92|1165.43|1162.93|1165.56|1163.06|1165.15|1162.65|0
1653080400000|2022-05-20 21:00:00|1164.84|1162.34|1164.84|1162.34|1164.84|1162.34|1164.84|1162.34|0
1653256800000|2022-05-22 22:00:00|1168.93|1166.43|1170.88|1168.38|1171.34|1168.84|1168.93|1166.43|0
1653257100000|2022-05-22 22:05:00|1170.87|1168.37|1170.58|1168.08|1171.03|1168.53|1169.86|1167.36|0
1653257400000|2022-05-22 22:10:00|1170.59|1168.09|1171.33|1168.83|1171.46|1168.96|1170.58|1168.08|0
1653257700000|2022-05-22 22:15:00|1171.32|1168.82|1170.99|1168.49|1171.48|1168.98|1170.63|1168.13|0
1653258000000|2022-05-22 22:20:00|1171.01|1168.51|1170.41|1167.91|1171.01|1168.51|1169.88|1167.38|0
1653258300000|2022-05-22 22:25:00|1170.39|1167.89|1169.84|1167.34|1170.39|1167.89|1168.99|1166.49|0
1653258600000|2022-05-22 22:30:00|1169.85|1167.35|1169.3|1166.8|1170.2|1167.7|1169.07|1166.57|0
1653258900000|2022-05-22 22:35:00|1169.31|1166.81|1170.77|1168.27|1170.77|1168.27|1169.25|1166.75|0
1653259200000|2022-05-22 22:40:00|1170.78|1168.28|1169.76|1167.26|1170.8|1168.3|1169.76|1167.26|0
1653259500000|2022-05-22 22:45:00|1169.77|1167.27|1170.48|1167.98|1170.97|1168.47|1169.77|1167.27|0
1653259800000|2022-05-22 22:50:00|1170.47|1167.97|1170.84|1168.34|1171.2|1168.7|1170.45|1167.95|0
1653260100000|2022-05-22 22:55:00|1170.83|1168.33|1170.89|1168.39|1171.02|1168.52|1170.66|1168.16|0
1653260400000|2022-05-22 23:00:00|1170.9|1168.4|1171.38|1168.88|1171.74|1169.24|1170.9|1168.4|0
1653260700000|2022-05-22 23:05:00|1171.37|1168.87|1171.55|1169.05|1171.92|1169.42|1171.25|1168.75|0
1653261000000|2022-05-22 23:10:00|1171.56|1169.06|1172.12|1169.62|1172.3|1169.8|1171.5|1169|0
1653261300000|2022-05-22 23:15:00|1172.15|1169.65|1171.68|1169.18|1172.43|1169.93|1171.65|1169.15|0
1653261600000|2022-05-22 23:20:00|1171.71|1169.21|1171.94|1169.44|1172.07|1169.57|1171.58|1169.08|0
1653261900000|2022-05-22 23:25:00|1171.95|1169.45|1172.85|1170.35|1173.2|1170.7|1171.95|1169.45|0
1653262200000|2022-05-22 23:30:00|1172.81|1170.31|1172.39|1169.89|1172.93|1170.43|1172.39|1169.89|0
1653262500000|2022-05-22 23:35:00|1172.4|1169.9|1172.57|1170.07|1173.06|1170.56|1172.26|1169.76|0
1653262800000|2022-05-22 23:40:00|1172.55|1170.05|1172.21|1169.71|1172.6|1170.1|1172.06|1169.56|0
1653263100000|2022-05-22 23:45:00|1172.22|1169.72|1172.54|1170.04|1173.11|1170.61|1172.21|1169.71|0
1653263400000|2022-05-22 23:50:00|1172.52|1170.02|1172.34|1169.84|1172.99|1170.49|1172.34|1169.84|0
1653263700000|2022-05-22 23:55:00|1172.35|1169.85|1172.48|1169.98|1172.88|1170.38|1172.3|1169.8|0
1653264000000|2022-05-23 00:00:00|1172.47|1169.97|1171.48|1168.98|1172.59|1170.09|1171.4|1168.9|0
1653264300000|2022-05-23 00:05:00|1171.49|1168.99|1171.58|1169.08|1171.76|1169.26|1171.15|1168.65|0
1653264600000|2022-05-23 00:10:00|1171.54|1169.04|1172.09|1169.59|1172.59|1170.09|1171.15|1168.65|0
1653264900000|2022-05-23 00:15:00|1172.08|1169.58|1174.16|1171.66|1174.41|1171.91|1171.79|1169.29|0
1653265200000|2022-05-23 00:20:00|1174.15|1171.65|1173.92|1171.42|1174.27|1171.77|1173.43|1170.93|0
1653265500000|2022-05-23 00:25:00|1173.91|1171.41|1174.13|1171.63|1174.4|1171.9|1173.89|1171.39|0
1653265800000|2022-05-23 00:30:00|1174.14|1171.64|1174.15|1171.65|1174.61|1172.11|1173.69|1171.19|0
1653266100000|2022-05-23 00:35:00|1174.14|1171.64|1173.66|1171.16|1174.39|1171.89|1173.65|1171.15|0
1653266400000|2022-05-23 00:40:00|1173.65|1171.15|1174.17|1171.67|1174.18|1171.68|1173.44|1170.94|0
1653266700000|2022-05-23 00:45:00|1174.18|1171.68|1174.15|1171.65|1174.41|1171.91|1174.14|1171.64|0
1653267000000|2022-05-23 00:50:00|1174.16|1171.66|1174.02|1171.52|1174.16|1171.66|1173.67|1171.17|0
1653267300000|2022-05-23 00:55:00|1174.03|1171.53|1173.9|1171.4|1174.36|1171.86|1173.65|1171.15|0
1653267600000|2022-05-23 01:00:00|1173.91|1171.41|1174.37|1171.87|1174.6|1172.1|1173.79|1171.29|0
1653267900000|2022-05-23 01:05:00|1174.38|1171.88|1174.12|1171.62|1174.83|1172.33|1173.66|1171.16|0
1653268200000|2022-05-23 01:10:00|1174.11|1171.61|1174.62|1172.12|1175.07|1172.57|1174.11|1171.61|0
1653268500000|2022-05-23 01:15:00|1174.61|1172.11|1173.44|1170.94|1174.63|1172.13|1173.22|1170.72|0
1653268800000|2022-05-23 01:20:00|1173.45|1170.95|1174.14|1171.64|1174.37|1171.87|1173.45|1170.95|0
1653269100000|2022-05-23 01:25:00|1174.19|1171.69|1174.52|1172.02|1174.87|1172.37|1174.19|1171.69|0
1653269400000|2022-05-23 01:30:00|1174.49|1171.99|1173|1170.5|1174.62|1172.12|1173|1170.5|0
1653269700000|2022-05-23 01:35:00|1172.95|1170.45|1173.66|1171.16|1173.66|1171.16|1172.51|1170.01|0
1653270000000|2022-05-23 01:40:00|1173.65|1171.15|1172.96|1170.46|1173.66|1171.16|1172.48|1169.98|0
1653270300000|2022-05-23 01:45:00|1172.95|1170.45|1172.51|1170.01|1172.96|1170.46|1172.26|1169.76|0
1653270600000|2022-05-23 01:50:00|1172.5|1170|1172.24|1169.74|1172.73|1170.23|1172.23|1169.73|0
1653270900000|2022-05-23 01:55:00|1172.25|1169.75|1172.24|1169.74|1172.46|1169.96|1171.98|1169.48|0
1653271200000|2022-05-23 02:00:00|1172.23|1169.73|1170.76|1168.26|1172.69|1170.19|1170.52|1168.02|0
1653271500000|2022-05-23 02:05:00|1170.77|1168.27|1170.5|1168|1171.01|1168.51|1170.27|1167.77|0
1653271800000|2022-05-23 02:10:00|1170.51|1168.01|1170.21|1167.71|1170.97|1168.47|1170.2|1167.7|0
1653272100000|2022-05-23 02:15:00|1170.22|1167.72|1170.2|1167.7|1170.35|1167.85|1169.46|1166.96|0
1653272400000|2022-05-23 02:20:00|1170.21|1167.71|1170.68|1168.18|1170.69|1168.19|1169.72|1167.22|0
1653272700000|2022-05-23 02:25:00|1170.67|1168.17|1170.66|1168.16|1170.93|1168.43|1170.43|1167.93|0
1653273000000|2022-05-23 02:30:00|1170.55|1168.05|1170.67|1168.17|1170.67|1168.17|1170.17|1167.67|0
1653273300000|2022-05-23 02:35:00|1170.68|1168.18|1170.98|1168.48|1171.41|1168.91|1170.67|1168.17|0
1653273600000|2022-05-23 02:40:00|1171.06|1168.56|1170.71|1168.21|1171.18|1168.68|1170.69|1168.19|0
1653273900000|2022-05-23 02:45:00|1170.7|1168.2|1170.93|1168.43|1170.95|1168.45|1170.66|1168.16|0
1653274200000|2022-05-23 02:50:00|1170.92|1168.42|1170.91|1168.41|1170.92|1168.42|1170.44|1167.94|0
1653274500000|2022-05-23 02:55:00|1170.92|1168.42|1171.13|1168.63|1171.15|1168.65|1170.89|1168.39|0
1653274800000|2022-05-23 03:00:00|1171.14|1168.64|1172.36|1169.86|1172.36|1169.86|1171.14|1168.64|0
1653275100000|2022-05-23 03:05:00|1172.37|1169.87|1172.15|1169.65|1172.39|1169.89|1171.91|1169.41|0
1653275400000|2022-05-23 03:10:00|1172.16|1169.66|1172.03|1169.53|1172.28|1169.78|1171.92|1169.42|0
1653275700000|2022-05-23 03:15:00|1172|1169.5|1171.46|1168.96|1172.18|1169.68|1171.44|1168.94|0
1653276000000|2022-05-23 03:20:00|1171.45|1168.95|1171|1168.5|1171.47|1168.97|1170.99|1168.49|0
1653276300000|2022-05-23 03:25:00|1170.99|1168.49|1170.74|1168.24|1171.23|1168.73|1170.64|1168.14|0
1653276600000|2022-05-23 03:30:00|1170.75|1168.25|1170.97|1168.47|1171.22|1168.72|1170.46|1167.96|0
1653276900000|2022-05-23 03:35:00|1170.96|1168.46|1170.72|1168.22|1171.21|1168.71|1170.61|1168.11|0
1653277200000|2022-05-23 03:40:00|1170.73|1168.23|1170.97|1168.47|1171.2|1168.7|1170.49|1167.99|0
1653277500000|2022-05-23 03:45:00|1170.98|1168.48|1171.21|1168.71|1171.34|1168.84|1170.97|1168.47|0
1653277800000|2022-05-23 03:50:00|1171.2|1168.7|1171.69|1169.19|1171.69|1169.19|1171.2|1168.7|0
1653278100000|2022-05-23 03:55:00|1171.68|1169.18|1171.68|1169.18|1171.92|1169.42|1171.68|1169.18|0
1653278400000|2022-05-23 04:00:00|1171.74|1169.24|1172.13|1169.63|1172.14|1169.64|1171.74|1169.24|0
1653278700000|2022-05-23 04:05:00|1172.12|1169.62|1172.14|1169.64|1172.14|1169.64|1172.12|1169.62|0
1653279000000|2022-05-23 04:10:00|1172.15|1169.65|1173.13|1170.63|1173.16|1170.66|1172.14|1169.64|0
1653279300000|2022-05-23 04:15:00|1173.14|1170.64|1173.15|1170.65|1173.39|1170.89|1172.68|1170.18|0
1653279600000|2022-05-23 04:20:00|1173.16|1170.66|1172.82|1170.32|1173.16|1170.66|1172.82|1170.32|0
1653279900000|2022-05-23 04:25:00|1172.81|1170.31|1172.83|1170.33|1173.06|1170.56|1172.59|1170.09|0
1653280200000|2022-05-23 04:30:00|1172.86|1170.36|1173.56|1171.06|1173.58|1171.08|1172.83|1170.33|0
1653280500000|2022-05-23 04:35:00|1173.57|1171.07|1173.04|1170.54|1173.57|1171.07|1173.04|1170.54|0
1653280800000|2022-05-23 04:40:00|1173.05|1170.55|1173.04|1170.54|1173.05|1170.55|1172.8|1170.3|0
1653281100000|2022-05-23 04:45:00|1173.03|1170.53|1172.24|1169.74|1173.04|1170.54|1172.24|1169.74|0
1653281400000|2022-05-23 04:50:00|1172.23|1169.73|1171.74|1169.24|1172.24|1169.74|1171.73|1169.23|0
1653281700000|2022-05-23 04:55:00|1171.75|1169.25|1172.23|1169.73|1172.24|1169.74|1171.74|1169.24|0
1653282000000|2022-05-23 05:00:00|1172.24|1169.74|1172.22|1169.72|1172.24|1169.74|1171.74|1169.24|0
1653282300000|2022-05-23 05:05:00|1172.17|1169.67|1172.5|1170|1172.51|1170.01|1171.98|1169.48|0
1653282600000|2022-05-23 05:10:00|1172.49|1169.99|1172.25|1169.75|1172.5|1170|1172|1169.5|0
1653282900000|2022-05-23 05:15:00|1172.24|1169.74|1172.02|1169.52|1172.49|1169.99|1172|1169.5|0
1653283200000|2022-05-23 05:20:00|1172.01|1169.51|1172.47|1169.97|1172.48|1169.98|1171.99|1169.49|0
1653283500000|2022-05-23 05:25:00|1172.45|1169.95|1172.69|1170.19|1172.7|1170.2|1172.21|1169.71|0
1653283800000|2022-05-23 05:30:00|1172.68|1170.18|1172.23|1169.73|1172.73|1170.23|1171.97|1169.47|0
1653284100000|2022-05-23 05:35:00|1172.22|1169.72|1172.48|1169.98|1172.69|1170.19|1171.99|1169.49|0
1653284400000|2022-05-23 05:40:00|1172.47|1169.97|1172.5|1170|1172.97|1170.47|1172.45|1169.95|0
1653284700000|2022-05-23 05:45:00|1172.58|1170.08|1175.38|1172.88|1175.6|1173.1|1172.47|1169.97|0
1653285000000|2022-05-23 05:50:00|1175.39|1172.89|1175.83|1173.33|1175.86|1173.36|1175.33|1172.83|0
1653285300000|2022-05-23 05:55:00|1175.82|1173.32|1175.13|1172.63|1176.6|1174.1|1175.11|1172.61|0
1653285600000|2022-05-23 06:00:00|1175.11|1172.61|1175.14|1172.64|1175.38|1172.88|1174.19|1171.69|0
1653285900000|2022-05-23 06:05:00|1175.15|1172.65|1176.1|1173.6|1176.11|1173.61|1174.23|1171.73|0
1653286200000|2022-05-23 06:10:00|1176.09|1173.59|1176.09|1173.59|1176.15|1173.65|1175.64|1173.14|0
1653286500000|2022-05-23 06:15:00|1176.08|1173.58|1176.92|1174.42|1177.17|1174.67|1175.62|1173.12|0
1653286800000|2022-05-23 06:20:00|1176.95|1174.45|1177.62|1175.12|1178.12|1175.62|1176.91|1174.41|0
1653287100000|2022-05-23 06:25:00|1177.63|1175.13|1176.45|1173.95|1177.86|1175.36|1176.21|1173.71|0
1653287400000|2022-05-23 06:30:00|1176.51|1174.01|1177.15|1174.65|1177.39|1174.89|1176.44|1173.94|0
1653287700000|2022-05-23 06:35:00|1177.16|1174.66|1176.89|1174.39|1177.16|1174.66|1176.4|1173.9|0
1653288000000|2022-05-23 06:40:00|1176.9|1174.4|1176.99|1174.49|1177.25|1174.75|1176.68|1174.18|0
1653288300000|2022-05-23 06:45:00|1177|1174.5|1176.5|1174|1177.23|1174.73|1176.5|1174|0
1653288600000|2022-05-23 06:50:00|1176.55|1174.05|1176.55|1174.05|1177.03|1174.53|1176.26|1173.76|0
1653288900000|2022-05-23 06:55:00|1176.54|1174.04|1177|1174.5|1177.21|1174.71|1176.29|1173.79|0
1653289200000|2022-05-23 07:00:00|1174.33|1171.83|1172.52|1172.02|1175.52|1175.02|1172.32|1170.52|0
1653289500000|2022-05-23 07:05:00|1172.47|1171.97|1173.22|1172.72|1174.32|1173.82|1170.32|1169.82|0
1653289800000|2022-05-23 07:10:00|1173.27|1172.77|1170.02|1169.52|1173.92|1173.42|1169.92|1169.42|0
1653290100000|2022-05-23 07:15:00|1169.97|1169.47|1168.97|1168.47|1170.22|1169.72|1166.82|1166.32|0
1653290400000|2022-05-23 07:20:00|1168.92|1168.42|1170.57|1170.07|1170.77|1170.27|1168.32|1167.82|0
1653290700000|2022-05-23 07:25:00|1170.62|1170.12|1169.72|1169.22|1170.97|1170.47|1168.97|1168.47|0
1653291000000|2022-05-23 07:30:00|1169.52|1169.02|1166.12|1165.62|1169.52|1169.02|1165.82|1165.32|1
1653291300000|2022-05-23 07:35:00|1166.02|1165.52|1165.32|1164.82|1166.02|1165.52|1164.32|1163.82|26
1653291600000|2022-05-23 07:40:00|1165.37|1164.87|1164.07|1163.57|1165.52|1165.02|1164.07|1163.57|2
1653291900000|2022-05-23 07:45:00|1164.12|1163.62|1164.02|1163.52|1164.37|1163.87|1163.42|1162.92|3
1653292200000|2022-05-23 07:50:00|1164.09|1163.59|1164.49|1163.99|1164.59|1164.09|1163.89|1163.39|3
1653292500000|2022-05-23 07:55:00|1164.64|1164.14|1166.54|1166.04|1166.54|1166.04|1164.54|1164.04|20
1653292800000|2022-05-23 08:00:00|1166.59|1166.09|1165.79|1165.29|1167.54|1167.04|1165.64|1165.14|10
1653293100000|2022-05-23 08:05:00|1165.74|1165.24|1165.89|1165.39|1166.09|1165.59|1165.14|1164.64|3
1653293400000|2022-05-23 08:10:00|1165.84|1165.34|1166.29|1165.79|1166.69|1166.19|1165.69|1165.19|0
1653293700000|2022-05-23 08:15:00|1166.24|1165.74|1166.49|1165.99|1166.79|1166.29|1165.84|1165.34|19
1653294000000|2022-05-23 08:20:00|1166.54|1166.04|1167.44|1166.94|1167.69|1167.19|1166.14|1165.64|2
1653294300000|2022-05-23 08:25:00|1167.39|1166.89|1167.19|1166.69|1167.79|1167.29|1166.89|1166.39|0
1653294600000|2022-05-23 08:30:00|1167.14|1166.64|1167.74|1167.24|1167.79|1167.29|1166.89|1166.39|0
1653294900000|2022-05-23 08:35:00|1167.84|1167.34|1167.09|1166.59|1167.99|1167.49|1165.49|1164.99|3
1653295200000|2022-05-23 08:40:00|1166.99|1166.49|1165.69|1165.19|1167.14|1166.64|1165.69|1165.19|0
1653295500000|2022-05-23 08:45:00|1165.64|1165.14|1167.04|1166.54|1167.09|1166.59|1165.24|1164.74|1
1653295800000|2022-05-23 08:50:00|1166.99|1166.49|1167.59|1167.09|1167.64|1167.14|1166.94|1166.44|0
1653296100000|2022-05-23 08:55:00|1167.54|1167.04|1167.94|1167.44|1168.04|1167.54|1167.54|1167.04|0
1653296400000|2022-05-23 09:00:00|1168.04|1167.54|1167.64|1167.14|1168.09|1167.59|1166.89|1166.39|0
1653296700000|2022-05-23 09:05:00|1167.69|1167.19|1167.74|1167.24|1168.44|1167.94|1167.59|1167.09|0
1653297000000|2022-05-23 09:10:00|1167.64|1167.14|1166.64|1166.14|1168.49|1167.99|1166.59|1166.09|0
1653297300000|2022-05-23 09:15:00|1166.59|1166.09|1166.24|1165.74|1166.59|1166.09|1165.09|1164.59|1
1653297600000|2022-05-23 09:20:00|1166.34|1165.84|1166.39|1165.89|1166.79|1166.29|1165.69|1165.19|51
1653297900000|2022-05-23 09:25:00|1166.34|1165.84|1166.64|1166.14|1166.64|1166.14|1165.99|1165.49|0
1653298200000|2022-05-23 09:30:00|1166.54|1166.04|1167.69|1167.19|1167.94|1167.44|1166.24|1165.74|0
1653298500000|2022-05-23 09:35:00|1167.74|1167.24|1167.99|1167.49|1168.54|1168.04|1167.69|1167.19|0
1653298800000|2022-05-23 09:40:00|1167.94|1167.44|1167.14|1166.64|1167.94|1167.44|1166.94|1166.44|10
1653299100000|2022-05-23 09:45:00|1167.04|1166.54|1167.34|1166.84|1168.14|1167.64|1166.84|1166.34|0
1653299400000|2022-05-23 09:50:00|1167.39|1166.89|1167.59|1167.09|1167.94|1167.44|1167.29|1166.79|0
1653299700000|2022-05-23 09:55:00|1167.64|1167.14|1168.74|1168.24|1168.89|1168.39|1167.54|1167.04|0
1653300000000|2022-05-23 10:00:00|1168.79|1168.29|1170.44|1169.94|1170.84|1170.34|1168.79|1168.29|0
1653300300000|2022-05-23 10:05:00|1170.39|1169.89|1172.34|1171.84|1172.44|1171.94|1170.39|1169.89|0
1653300600000|2022-05-23 10:10:00|1172.39|1171.89|1173.19|1172.69|1173.34|1172.84|1172.39|1171.89|0
1653300900000|2022-05-23 10:15:00|1173.24|1172.74|1173.54|1173.04|1173.59|1173.09|1172.94|1172.44|0
1653301200000|2022-05-23 10:20:00|1173.49|1172.99|1174.84|1174.34|1174.84|1174.34|1173.39|1172.89|0
1653301500000|2022-05-23 10:25:00|1174.94|1174.44|1175.09|1174.59|1175.14|1174.64|1174.39|1173.89|0
1653301800000|2022-05-23 10:30:00|1175.04|1174.54|1175.29|1174.79|1175.39|1174.89|1174.89|1174.39|0
1653302100000|2022-05-23 10:35:00|1175.34|1174.84|1175.59|1175.09|1175.64|1175.14|1174.74|1174.24|0
1653302400000|2022-05-23 10:40:00|1175.49|1174.99|1174.44|1173.94|1175.74|1175.24|1174.39|1173.89|22
1653302700000|2022-05-23 10:45:00|1174.49|1173.99|1173.89|1173.39|1175.04|1174.54|1169.84|1169.34|12
1653303000000|2022-05-23 10:50:00|1173.94|1173.44|1174.04|1173.54|1174.24|1173.74|1173.84|1173.34|0
1653303300000|2022-05-23 10:55:00|1173.94|1173.44|1173.44|1172.94|1174.04|1173.54|1172.89|1172.39|0
1653303600000|2022-05-23 11:00:00|1173.49|1172.99|1172.64|1172.14|1173.54|1173.04|1172.04|1171.54|0
1653303900000|2022-05-23 11:05:00|1172.54|1172.04|1172.29|1171.79|1172.54|1172.04|1171.84|1171.34|0
1653304200000|2022-05-23 11:10:00|1172.34|1171.84|1171.19|1170.69|1172.64|1172.14|1171.04|1170.54|0
1653304500000|2022-05-23 11:15:00|1171.14|1170.64|1171.54|1171.04|1171.64|1171.14|1170.89|1170.39|0
1653304800000|2022-05-23 11:20:00|1171.49|1170.99|1171.69|1171.19|1172.14|1171.64|1171.44|1170.94|0
1653305100000|2022-05-23 11:25:00|1171.74|1171.24|1172.09|1171.59|1172.74|1172.24|1171.74|1171.24|0
1653305400000|2022-05-23 11:30:00|1172.14|1171.64|1171.69|1171.19|1172.44|1171.94|1171.39|1170.89|0
1653305700000|2022-05-23 11:35:00|1171.74|1171.24|1172.04|1171.54|1172.09|1171.59|1171.39|1170.89|0
1653306000000|2022-05-23 11:40:00|1172.05|1171.55|1173.25|1172.75|1173.25|1172.75|1171.95|1171.45|0
1653306300000|2022-05-23 11:45:00|1173.2|1172.7|1173.65|1173.15|1173.7|1173.2|1172.8|1172.3|0
1653306600000|2022-05-23 11:50:00|1173.7|1173.2|1173.9|1173.4|1174.35|1173.85|1173.4|1172.9|0
1653306900000|2022-05-23 11:55:00|1174|1173.5|1174.55|1174.05|1174.6|1174.1|1174|1173.5|0
1653307200000|2022-05-23 12:00:00|1174.6|1174.1|1175.15|1174.65|1175.2|1174.7|1174.6|1174.1|0
1653307500000|2022-05-23 12:05:00|1175.2|1174.7|1175.8|1175.3|1175.85|1175.35|1175.1|1174.6|0
1653307800000|2022-05-23 12:10:00|1175.85|1175.35|1176.1|1175.6|1176.3|1175.8|1175.65|1175.15|0
1653308100000|2022-05-23 12:15:00|1176.05|1175.55|1175.75|1175.25|1176.45|1175.95|1175.6|1175.1|0
1653308400000|2022-05-23 12:20:00|1175.7|1175.2|1176.6|1176.1|1176.65|1176.15|1175.4|1174.9|0
1653308700000|2022-05-23 12:25:00|1176.45|1175.95|1175.7|1175.2|1176.45|1175.95|1174.45|1173.95|58
1653309000000|2022-05-23 12:30:00|1175.65|1175.15|1174.9|1174.4|1175.65|1175.15|1174.8|1174.3|1
1653309300000|2022-05-23 12:35:00|1174.8|1174.3|1175.7|1175.2|1175.8|1175.3|1174.8|1174.3|0
1653309600000|2022-05-23 12:40:00|1175.8|1175.3|1175.75|1175.25|1175.9|1175.4|1175.1|1174.6|0
1653309900000|2022-05-23 12:45:00|1175.65|1175.15|1175.75|1175.25|1175.85|1175.35|1175.3|1174.8|0
1653310200000|2022-05-23 12:50:00|1175.8|1175.3|1176.2|1175.7|1176.55|1176.05|1175.8|1175.3|0
1653310500000|2022-05-23 12:55:00|1176.15|1175.65|1174.95|1174.45|1176.15|1175.65|1174.95|1174.45|0
1653310800000|2022-05-23 13:00:00|1175|1174.5|1175.9|1175.4|1175.95|1175.45|1175|1174.5|4
1653311100000|2022-05-23 13:05:00|1175.95|1175.45|1173.85|1173.35|1176.15|1175.65|1173.75|1173.25|5
1653311400000|2022-05-23 13:10:00|1173.9|1173.4|1174.25|1173.75|1174.25|1173.75|1173.35|1172.85|0
1653311700000|2022-05-23 13:15:00|1174.3|1173.8|1173.35|1172.85|1174.75|1174.25|1173.35|1172.85|0
1653312000000|2022-05-23 13:20:00|1173.45|1172.95|1172.75|1172.25|1173.45|1172.95|1172.4|1171.9|0
1653312300000|2022-05-23 13:25:00|1172.9|1172.4|1174.1|1173.6|1174.25|1173.75|1172.9|1172.4|0
1653312600000|2022-05-23 13:30:00|1174.05|1173.55|1172.4|1171.9|1174.05|1173.55|1169.75|1169.25|6
1653312900000|2022-05-23 13:35:00|1172.45|1171.95|1171.2|1170.7|1174|1173.5|1171|1170.5|0
1653313200000|2022-05-23 13:40:00|1171.05|1170.55|1174.65|1174.15|1174.65|1174.15|1170.45|1169.95|33
1653313500000|2022-05-23 13:45:00|1174.7|1174.2|1177.5|1177|1177.85|1177.35|1174.7|1174.2|1
1653313800000|2022-05-23 13:50:00|1177.55|1177.05|1175.95|1175.45|1178|1177.5|1175.9|1175.4|2
1653314100000|2022-05-23 13:55:00|1176|1175.5|1175|1174.5|1177.15|1176.65|1174.85|1174.35|3
1653314400000|2022-05-23 14:00:00|1175.05|1174.55|1175.95|1175.45|1175.95|1175.45|1173.1|1172.6|12
1653314700000|2022-05-23 14:05:00|1175.9|1175.4|1175.3|1174.8|1177.2|1176.7|1174.6|1174.1|26
1653315000000|2022-05-23 14:10:00|1175.28|1174.78|1175.58|1175.08|1177.03|1176.53|1175.28|1174.78|11
1653315300000|2022-05-23 14:15:00|1175.63|1175.13|1176.33|1173.83|1176.53|1176.03|1169.88|1169.38|189
1653315600000|2022-05-23 14:20:00|1176.31|1173.81|1176.09|1173.59|1176.99|1174.49|1175.09|1172.59|0
1653315900000|2022-05-23 14:25:00|1176.13|1173.63|1177.43|1174.93|1177.47|1174.97|1174.23|1171.73|0
1653316200000|2022-05-23 14:30:00|1177.45|1174.95|1178.16|1175.66|1178.59|1176.09|1176.79|1174.29|784
1653316500000|2022-05-23 14:35:00|1178.18|1175.68|1177.61|1175.11|1178.44|1175.94|1176.93|1174.43|0
1653316800000|2022-05-23 14:40:00|1177.63|1175.13|1177.46|1174.96|1178.3|1175.8|1176.65|1174.15|0
1653317100000|2022-05-23 14:45:00|1177.44|1174.94|1177.38|1174.88|1178.82|1176.32|1176.07|1173.57|0
1653317400000|2022-05-23 14:50:00|1177.34|1174.84|1176.44|1173.94|1177.5|1175|1175.09|1172.59|0
1653317700000|2022-05-23 14:55:00|1176.48|1173.98|1177.07|1174.57|1177.34|1174.84|1176.09|1173.59|0
1653318000000|2022-05-23 15:00:00|1177.05|1174.55|1179.36|1176.86|1179.77|1177.27|1176.68|1174.18|0
1653318300000|2022-05-23 15:05:00|1179.37|1176.87|1178.89|1176.39|1179.87|1177.37|1178.77|1176.27|0
1653318600000|2022-05-23 15:10:00|1178.9|1176.4|1179.8|1177.3|1180|1177.5|1178.23|1175.73|0
1653318900000|2022-05-23 15:15:00|1179.82|1177.32|1179.37|1176.87|1180.31|1177.81|1179.1|1176.6|0
1653319200000|2022-05-23 15:20:00|1179.39|1176.89|1179.83|1177.33|1180.09|1177.59|1178.91|1176.41|0
1653319500000|2022-05-23 15:25:00|1179.82|1177.32|1180.45|1177.95|1180.68|1178.18|1179.55|1177.05|0
1653319800000|2022-05-23 15:30:00|1180.47|1177.97|1182.83|1180.33|1182.99|1180.49|1180.21|1177.71|0
1653320100000|2022-05-23 15:35:00|1182.98|1180.48|1183.54|1181.04|1183.56|1181.06|1182.7|1180.2|0
1653320400000|2022-05-23 15:40:00|1183.58|1181.08|1183.04|1180.54|1183.58|1181.08|1182.78|1180.28|0
1653320700000|2022-05-23 15:45:00|1183.05|1180.55|1182.04|1179.54|1183.29|1180.79|1181.38|1178.88|0
1653321000000|2022-05-23 15:50:00|1182.03|1179.53|1182.33|1179.83|1182.66|1180.16|1181.69|1179.19|0
1653321300000|2022-05-23 15:55:00|1182.32|1179.82|1182.51|1180.01|1183.29|1180.79|1182.3|1179.8|0
1653321600000|2022-05-23 16:00:00|1182.53|1180.03|1183.38|1180.88|1183.53|1181.03|1182.03|1179.53|0
1653321900000|2022-05-23 16:05:00|1183.36|1180.86|1183.92|1181.42|1184.15|1181.65|1183.01|1180.51|0
1653322200000|2022-05-23 16:10:00|1183.9|1181.4|1183.3|1180.8|1183.9|1181.4|1183.05|1180.55|0
1653322500000|2022-05-23 16:15:00|1183.32|1180.82|1182.83|1180.33|1183.67|1181.17|1182.48|1179.98|0
1653322800000|2022-05-23 16:20:00|1182.85|1180.35|1183.57|1181.07|1183.69|1181.19|1182.81|1180.31|0
1653323100000|2022-05-23 16:25:00|1183.59|1181.09|1182.31|1179.81|1183.59|1181.09|1182.12|1179.62|0
1653323400000|2022-05-23 16:30:00|1182.33|1179.83|1182.02|1179.52|1182.37|1179.87|1181.35|1178.85|0
1653323700000|2022-05-23 16:35:00|1182.04|1179.54|1182.74|1180.24|1182.74|1180.24|1181.71|1179.21|0
1653324000000|2022-05-23 16:40:00|1182.76|1180.26|1182|1179.5|1182.93|1180.43|1181.55|1179.05|0
1653324300000|2022-05-23 16:45:00|1182.02|1179.52|1180.49|1177.99|1182.23|1179.73|1180.33|1177.83|0
1653324600000|2022-05-23 16:50:00|1180.56|1178.06|1180.15|1177.65|1180.85|1178.35|1179.9|1177.4|0
1653324900000|2022-05-23 16:55:00|1180.17|1177.67|1180.96|1178.46|1181|1178.5|1179.82|1177.32|0
1653325200000|2022-05-23 17:00:00|1180.98|1178.48|1180.28|1177.78|1181.15|1178.65|1180.26|1177.76|0
1653325500000|2022-05-23 17:05:00|1180.24|1177.74|1180.19|1177.69|1180.42|1177.92|1179.57|1177.07|0
1653325800000|2022-05-23 17:10:00|1180.17|1177.67|1180.23|1177.73|1180.52|1178.02|1179.66|1177.16|0
1653326100000|2022-05-23 17:15:00|1180.25|1177.75|1178.77|1176.27|1180.25|1177.75|1178.3|1175.8|0
1653326400000|2022-05-23 17:20:00|1178.75|1176.25|1178.83|1176.33|1179.06|1176.56|1177.64|1175.14|0
1653326700000|2022-05-23 17:25:00|1178.85|1176.35|1179.39|1176.89|1179.6|1177.1|1178.81|1176.31|0
1653327000000|2022-05-23 17:30:00|1179.41|1176.91|1180.19|1177.69|1180.79|1178.29|1178.79|1176.29|0
1653327300000|2022-05-23 17:35:00|1180.17|1177.67|1180.33|1177.83|1180.83|1178.33|1179.92|1177.42|0
1653327600000|2022-05-23 17:40:00|1180.35|1177.85|1180.68|1178.18|1180.89|1178.39|1179.93|1177.43|0
1653327900000|2022-05-23 17:45:00|1180.72|1178.22|1181.54|1179.04|1181.93|1179.43|1180.41|1177.91|0
1653328200000|2022-05-23 17:50:00|1181.52|1179.02|1180.97|1178.47|1181.62|1179.12|1180.91|1178.41|0
1653328500000|2022-05-23 17:55:00|1181|1178.5|1181.86|1179.36|1181.86|1179.36|1180.99|1178.49|0
1653328800000|2022-05-23 18:00:00|1182.01|1179.51|1181.5|1179|1182.56|1180.06|1181.01|1178.51|0
1653329100000|2022-05-23 18:05:00|1181.49|1178.99|1181.87|1179.37|1182.1|1179.6|1181.18|1178.68|0
1653329400000|2022-05-23 18:10:00|1181.89|1179.39|1182.62|1180.12|1182.85|1180.35|1181.85|1179.35|0
1653329700000|2022-05-23 18:15:00|1182.6|1180.1|1182.66|1180.16|1182.85|1180.35|1182.23|1179.73|0
1653330000000|2022-05-23 18:20:00|1182.64|1180.14|1182.45|1179.95|1182.92|1180.42|1182.14|1179.64|0
1653330300000|2022-05-23 18:25:00|1182.44|1179.94|1182.12|1179.62|1182.7|1180.2|1181.77|1179.27|0
1653330600000|2022-05-23 18:30:00|1182.14|1179.64|1182.14|1179.64|1182.45|1179.95|1181.58|1179.08|0
1653330900000|2022-05-23 18:35:00|1182.1|1179.6|1182.2|1179.7|1182.47|1179.97|1181.87|1179.37|0
1653331200000|2022-05-23 18:40:00|1182.18|1179.68|1183.18|1180.68|1183.18|1180.68|1181.66|1179.16|0
1653331500000|2022-05-23 18:45:00|1183.2|1180.7|1181.65|1179.15|1183.32|1180.82|1181.32|1178.82|0
1653331800000|2022-05-23 18:50:00|1181.62|1179.12|1181.6|1179.1|1182.22|1179.72|1180.82|1178.32|0
1653332100000|2022-05-23 18:55:00|1181.64|1179.14|1181.01|1178.51|1181.68|1179.18|1180.76|1178.26|0
1653332400000|2022-05-23 19:00:00|1181.03|1178.53|1182.06|1179.56|1182.06|1179.56|1180.99|1178.49|0
1653332700000|2022-05-23 19:05:00|1182.05|1179.55|1182.99|1180.49|1183.01|1180.51|1181.77|1179.27|0
1653333000000|2022-05-23 19:10:00|1183.01|1180.51|1181.14|1178.64|1183.01|1180.51|1180.77|1178.27|0
1653333300000|2022-05-23 19:15:00|1181.16|1178.66|1181.58|1179.08|1181.58|1179.08|1180.85|1178.35|0
1653333600000|2022-05-23 19:20:00|1181.6|1179.1|1180.51|1178.01|1181.89|1179.39|1180.06|1177.56|0
1653333900000|2022-05-23 19:25:00|1180.49|1177.99|1180.93|1178.43|1181.26|1178.76|1180.2|1177.7|0
1653334200000|2022-05-23 19:30:00|1180.91|1178.41|1181.52|1179.02|1181.86|1179.36|1180.64|1178.14|0
1653334500000|2022-05-23 19:35:00|1181.54|1179.04|1180.2|1177.7|1182.43|1179.93|1180.03|1177.53|0
1653334800000|2022-05-23 19:40:00|1180.22|1177.72|1180.01|1177.51|1180.8|1178.3|1179.44|1176.94|0
1653335100000|2022-05-23 19:45:00|1180.03|1177.53|1179.34|1176.84|1180.05|1177.55|1178.95|1176.45|0
1653335400000|2022-05-23 19:50:00|1179.35|1176.85|1180.58|1178.08|1181.55|1179.05|1179.35|1176.85|0
1653335700000|2022-05-23 19:55:00|1180.54|1178.04|1182.13|1179.63|1182.13|1179.63|1180.23|1177.73|0
1653336000000|2022-05-23 20:00:00|1182.22|1179.72|1182.38|1179.88|1183.11|1180.61|1182.22|1179.72|0
1653336300000|2022-05-23 20:05:00|1182.39|1179.89|1184.32|1181.82|1184.37|1181.87|1182.32|1179.82|0
1653336600000|2022-05-23 20:10:00|1184.31|1181.81|1183.05|1180.55|1184.32|1181.82|1182.87|1180.37|0
1653336900000|2022-05-23 20:15:00|1183.03|1180.53|1183.49|1180.99|1183.72|1181.22|1182.93|1180.43|0
1653337200000|2022-05-23 20:20:00|1183.48|1180.98|1183.12|1180.62|1183.48|1180.98|1183.01|1180.51|0
1653337500000|2022-05-23 20:25:00|1183.13|1180.63|1183.01|1180.51|1183.39|1180.89|1182.96|1180.46|0
1653337800000|2022-05-23 20:30:00|1183.02|1180.52|1183.04|1180.54|1183.28|1180.78|1182.96|1180.46|0
1653338100000|2022-05-23 20:35:00|1183.05|1180.55|1183.28|1180.78|1183.28|1180.78|1182.96|1180.46|0
1653338400000|2022-05-23 20:40:00|1183.27|1180.77|1183.17|1180.67|1183.39|1180.89|1183.12|1180.62|0
1653338700000|2022-05-23 20:45:00|1183.16|1180.66|1183.17|1180.67|1183.23|1180.73|1183.01|1180.51|0
1653339000000|2022-05-23 20:50:00|1183.18|1180.68|1183.23|1180.73|1183.44|1180.94|1183.18|1180.68|0
1653339300000|2022-05-23 20:55:00|1183.22|1180.72|1183.44|1180.94|1183.62|1181.12|1183.12|1180.62|0
1653339600000|2022-05-23 21:00:00|1181.35|1178.85|1181.46|1178.96|1181.46|1178.96|1181.32|1178.82|0
1653339900000|2022-05-23 21:05:00|1181.44|1178.94|1181.01|1178.51|1181.44|1178.94|1181.01|1178.51|0
1653340200000|2022-05-23 21:10:00|1181.08|1178.58|1180.38|1177.88|1181.08|1178.58|1180.33|1177.83|0
1653340500000|2022-05-23 21:15:00|1180.4|1177.9|1179.25|1176.75|1180.4|1177.9|1179.01|1176.51|0
1653340800000|2022-05-23 21:20:00|1179.21|1176.71|1178.89|1176.39|1179.21|1176.71|1178.76|1176.26|0
1653341100000|2022-05-23 21:25:00|1178.87|1176.37|1178.46|1175.96|1178.89|1176.39|1178.31|1175.81|0
1653341400000|2022-05-23 21:30:00|1178.47|1175.97|1177.86|1175.36|1178.56|1176.06|1177.86|1175.36|0
1653341700000|2022-05-23 21:35:00|1177.99|1175.49|1177.54|1175.04|1178.04|1175.54|1177.5|1175|0
1653342000000|2022-05-23 21:40:00|1177.56|1175.06|1177.16|1174.66|1177.88|1175.38|1177.07|1174.57|0
1653342300000|2022-05-23 21:45:00|1177.11|1174.61|1178.17|1175.67|1178.35|1175.85|1177.09|1174.59|0
1653342600000|2022-05-23 21:50:00|1178.19|1175.69|1177.68|1175.18|1178.19|1175.69|1177.5|1175|0
1653342900000|2022-05-23 21:55:00|1177.74|1175.24|1177.56|1175.06|1178.01|1175.51|1177.56|1175.06|0
1653343200000|2022-05-23 22:00:00|1179.78|1177.28|1174.72|1172.22|1179.78|1177.28|1173.12|1170.62|0
1653343500000|2022-05-23 22:05:00|1174.74|1172.24|1175.56|1173.06|1176.04|1173.54|1174.4|1171.9|0
1653343800000|2022-05-23 22:10:00|1175.57|1173.07|1176.69|1174.19|1176.77|1174.27|1175.27|1172.77|0
1653344100000|2022-05-23 22:15:00|1176.7|1174.2|1176.06|1173.56|1176.98|1174.48|1175.77|1173.27|0
1653344400000|2022-05-23 22:20:00|1176.04|1173.54|1175.27|1172.77|1176.3|1173.8|1174.99|1172.49|0
1653344700000|2022-05-23 22:25:00|1175.28|1172.78|1176.23|1173.73|1176.7|1174.2|1175.28|1172.78|0
1653345000000|2022-05-23 22:30:00|1176.22|1173.72|1177.1|1174.6|1177.13|1174.63|1175.84|1173.34|0
1653345300000|2022-05-23 22:35:00|1177.09|1174.59|1176.6|1174.1|1177.23|1174.73|1176.42|1173.92|0
1653345600000|2022-05-23 22:40:00|1176.61|1174.11|1176.97|1174.47|1177.02|1174.52|1176.57|1174.07|0
1653345900000|2022-05-23 22:45:00|1176.99|1174.49|1177.75|1175.25|1177.81|1175.31|1176.99|1174.49|0
1653346200000|2022-05-23 22:50:00|1177.74|1175.24|1177.25|1174.75|1177.75|1175.25|1176.97|1174.47|0
1653346500000|2022-05-23 22:55:00|1177.26|1174.76|1177.86|1175.36|1178.07|1175.57|1177.26|1174.76|0
1653346800000|2022-05-23 23:00:00|1177.87|1175.37|1178.18|1175.68|1178.23|1175.73|1177.86|1175.36|0
1653347100000|2022-05-23 23:05:00|1178.17|1175.67|1178.41|1175.91|1178.46|1175.96|1178.02|1175.52|0
1653347400000|2022-05-23 23:10:00|1178.4|1175.9|1177.99|1175.49|1178.46|1175.96|1177.91|1175.41|0
1653347700000|2022-05-23 23:15:00|1177.96|1175.46|1176.97|1174.47|1178.02|1175.52|1176.75|1174.25|0
1653348000000|2022-05-23 23:20:00|1176.98|1174.48|1177.13|1174.63|1177.2|1174.7|1176.97|1174.47|0
1653348300000|2022-05-23 23:25:00|1177.12|1174.62|1176.91|1174.41|1177.52|1175.02|1176.89|1174.39|0
1653348600000|2022-05-23 23:30:00|1176.9|1174.4|1177.19|1174.69|1177.2|1174.7|1176.86|1174.36|0
1653348900000|2022-05-23 23:35:00|1177.13|1174.63|1177.52|1175.02|1177.57|1175.07|1177.13|1174.63|0
1653349200000|2022-05-23 23:40:00|1177.54|1175.04|1178.15|1175.65|1178.18|1175.68|1177.54|1175.04|0
1653349500000|2022-05-23 23:45:00|1178.18|1175.68|1178.12|1175.62|1178.18|1175.68|1177.83|1175.33|0
1653349800000|2022-05-23 23:50:00|1178.13|1175.63|1178.23|1175.73|1178.78|1176.28|1178.07|1175.57|0
1653350100000|2022-05-23 23:55:00|1178.26|1175.76|1178.46|1175.96|1178.75|1176.25|1178.15|1175.65|0
1653350400000|2022-05-24 00:00:00|1178.44|1175.94|1177.54|1175.04|1178.46|1175.96|1176.97|1174.47|0
1653350700000|2022-05-24 00:05:00|1177.55|1175.05|1178.12|1175.62|1178.18|1175.68|1177.47|1174.97|0
1653351000000|2022-05-24 00:10:00|1178.1|1175.6|1178.07|1175.57|1178.52|1176.02|1177.91|1175.41|0
1653351300000|2022-05-24 00:15:00|1178.08|1175.58|1177.85|1175.35|1179.22|1176.72|1177.39|1174.89|0
1653351600000|2022-05-24 00:20:00|1177.83|1175.33|1177.35|1174.85|1177.86|1175.36|1177.1|1174.6|0
1653351900000|2022-05-24 00:25:00|1177.34|1174.84|1177.09|1174.59|1177.48|1174.98|1177.09|1174.59|0
1653352200000|2022-05-24 00:30:00|1177.03|1174.53|1177.35|1174.85|1178.06|1175.56|1176.86|1174.36|0
1653352500000|2022-05-24 00:35:00|1177.36|1174.86|1177.61|1175.11|1177.61|1175.11|1177.24|1174.74|0
1653352800000|2022-05-24 00:40:00|1177.6|1175.1|1177.56|1175.06|1177.85|1175.35|1177.31|1174.81|0
1653353100000|2022-05-24 00:45:00|1177.55|1175.05|1178.03|1175.53|1178.04|1175.54|1177.07|1174.57|0
1653353400000|2022-05-24 00:50:00|1177.97|1175.47|1177.8|1175.3|1178.05|1175.55|1177.78|1175.28|0
1653353700000|2022-05-24 00:55:00|1177.79|1175.29|1177.31|1174.81|1177.79|1175.29|1177.3|1174.8|0
1653354000000|2022-05-24 01:00:00|1177.3|1174.8|1177.09|1174.59|1177.55|1175.05|1177.07|1174.57|0
1653354300000|2022-05-24 01:05:00|1177.1|1174.6|1177.12|1174.62|1177.37|1174.87|1176.12|1173.62|0
1653354600000|2022-05-24 01:10:00|1177.15|1174.65|1176.83|1174.33|1177.58|1175.08|1176.81|1174.31|0
1653354900000|2022-05-24 01:15:00|1176.89|1174.39|1176.77|1174.27|1177.05|1174.55|1175.84|1173.34|0
1653355200000|2022-05-24 01:20:00|1176.78|1174.28|1176.77|1174.27|1177.25|1174.75|1176.31|1173.81|0
1653355500000|2022-05-24 01:25:00|1176.75|1174.25|1177.47|1174.97|1177.47|1174.97|1176.55|1174.05|0
1653355800000|2022-05-24 01:30:00|1177.46|1174.96|1177.48|1174.98|1177.48|1174.98|1177|1174.5|0
1653356100000|2022-05-24 01:35:00|1177.49|1174.99|1177.96|1175.46|1178.2|1175.7|1177.23|1174.73|0
1653356400000|2022-05-24 01:40:00|1177.98|1175.48|1178.44|1175.94|1178.9|1176.4|1177.96|1175.46|0
1653356700000|2022-05-24 01:45:00|1178.43|1175.93|1178.21|1175.71|1178.66|1176.16|1177.87|1175.37|0
1653357000000|2022-05-24 01:50:00|1178.22|1175.72|1178.92|1176.42|1178.93|1176.43|1177.95|1175.45|0
1653357300000|2022-05-24 01:55:00|1178.93|1176.43|1177.84|1175.34|1178.94|1176.44|1177.72|1175.22|0
1653357600000|2022-05-24 02:00:00|1177.86|1175.36|1177.48|1174.98|1177.97|1175.47|1176.99|1174.49|0
1653357900000|2022-05-24 02:05:00|1177.49|1174.99|1177.24|1174.74|1177.72|1175.22|1177.12|1174.62|0
1653358200000|2022-05-24 02:10:00|1177.23|1174.73|1177.46|1174.96|1177.71|1175.21|1177.22|1174.72|0
1653358500000|2022-05-24 02:15:00|1177.47|1174.97|1176.74|1174.24|1177.47|1174.97|1176.74|1174.24|0
1653358800000|2022-05-24 02:20:00|1176.75|1174.25|1177|1174.5|1177.23|1174.73|1176.74|1174.24|0
1653359100000|2022-05-24 02:25:00|1176.99|1174.49|1176.76|1174.26|1177.24|1174.74|1176.53|1174.03|0
1653359400000|2022-05-24 02:30:00|1176.77|1174.27|1176.57|1174.07|1176.78|1174.28|1176.32|1173.82|0
1653359700000|2022-05-24 02:35:00|1176.59|1174.09|1176.55|1174.05|1176.81|1174.31|1176.55|1174.05|0
1653360000000|2022-05-24 02:40:00|1176.58|1174.08|1176.32|1173.82|1176.78|1174.28|1176.3|1173.8|0
1653360300000|2022-05-24 02:45:00|1176.31|1173.81|1176.08|1173.58|1176.31|1173.81|1175.82|1173.32|0
1653360600000|2022-05-24 02:50:00|1176.05|1173.55|1176.32|1173.82|1176.32|1173.82|1175.97|1173.47|0
1653360900000|2022-05-24 02:55:00|1176.33|1173.83|1176.57|1174.07|1176.58|1174.08|1176.32|1173.82|0
1653361200000|2022-05-24 03:00:00|1176.56|1174.06|1176.55|1174.05|1176.58|1174.08|1176.32|1173.82|0
1653361500000|2022-05-24 03:05:00|1176.56|1174.06|1176.58|1174.08|1176.58|1174.08|1176.31|1173.81|0
1653361800000|2022-05-24 03:10:00|1176.59|1174.09|1176.47|1173.97|1176.59|1174.09|1176.35|1173.85|0
1653362100000|2022-05-24 03:15:00|1176.44|1173.94|1176.34|1173.84|1176.58|1174.08|1176.22|1173.72|0
1653362400000|2022-05-24 03:20:00|1176.35|1173.85|1175.96|1173.46|1176.56|1174.06|1175.85|1173.35|0
1653362700000|2022-05-24 03:25:00|1175.94|1173.44|1176.07|1173.57|1176.08|1173.58|1175.61|1173.11|0
1653363000000|2022-05-24 03:30:00|1176.08|1173.58|1176.29|1173.79|1176.32|1173.82|1176.07|1173.57|0
1653363300000|2022-05-24 03:35:00|1176.3|1173.8|1176.29|1173.79|1176.3|1173.8|1176.06|1173.56|0
1653363600000|2022-05-24 03:40:00|1176.3|1173.8|1176.07|1173.57|1176.3|1173.8|1176.06|1173.56|0
1653363900000|2022-05-24 03:45:00|1176.08|1173.58|1176.53|1174.03|1176.53|1174.03|1176.07|1173.57|0
1653364200000|2022-05-24 03:50:00|1176.54|1174.04|1177.01|1174.51|1177.02|1174.52|1176.28|1173.78|0
1653364500000|2022-05-24 03:55:00|1176.95|1174.45|1177.03|1174.53|1177.27|1174.77|1176.79|1174.29|0
1653364800000|2022-05-24 04:00:00|1177.04|1174.54|1177.26|1174.76|1177.27|1174.77|1177.02|1174.52|0
1653365100000|2022-05-24 04:05:00|1177.27|1174.77|1177.27|1174.77|1177.28|1174.78|1177.04|1174.54|0
1653365400000|2022-05-24 04:10:00|1177.26|1174.76|1176.57|1174.07|1177.26|1174.76|1176.55|1174.05|0
1653365700000|2022-05-24 04:15:00|1176.56|1174.06|1176.08|1173.58|1176.56|1174.06|1176.08|1173.58|0
1653366000000|2022-05-24 04:20:00|1176.09|1173.59|1176.21|1173.71|1176.33|1173.83|1176.08|1173.58|0
1653366300000|2022-05-24 04:25:00|1176.2|1173.7|1176.09|1173.59|1176.2|1173.7|1176.08|1173.58|0
1653366600000|2022-05-24 04:30:00|1176.08|1173.58|1175.85|1173.35|1176.1|1173.6|1175.61|1173.11|0
1653366900000|2022-05-24 04:35:00|1175.86|1173.36|1176.19|1173.69|1176.31|1173.81|1175.85|1173.35|0
1653367200000|2022-05-24 04:40:00|1176.22|1173.72|1176.06|1173.56|1176.31|1173.81|1176.05|1173.55|0
1653367500000|2022-05-24 04:45:00|1176.05|1173.55|1175.29|1172.79|1176.06|1173.56|1175.18|1172.68|0
1653367800000|2022-05-24 04:50:00|1175.26|1172.76|1175.76|1173.26|1175.79|1173.29|1175.06|1172.56|0
1653368100000|2022-05-24 04:55:00|1175.77|1173.27|1175.52|1173.02|1175.78|1173.28|1175.28|1172.78|0
1653368400000|2022-05-24 05:00:00|1175.49|1172.99|1175.5|1173|1175.53|1173.03|1174.78|1172.28|0
1653368700000|2022-05-24 05:05:00|1175.49|1172.99|1176|1173.5|1176|1173.5|1175.27|1172.77|0
1653369000000|2022-05-24 05:10:00|1176.06|1173.56|1174.29|1171.79|1176.24|1173.74|1174.29|1171.79|0
1653369300000|2022-05-24 05:15:00|1174.28|1171.78|1175.5|1173|1175.73|1173.23|1174.26|1171.76|0
1653369600000|2022-05-24 05:20:00|1175.51|1173.01|1175.23|1172.73|1175.74|1173.24|1175.1|1172.6|0
1653369900000|2022-05-24 05:25:00|1175.24|1172.74|1174.73|1172.23|1175.49|1172.99|1174.72|1172.22|0
1653370200000|2022-05-24 05:30:00|1174.74|1172.24|1174.99|1172.49|1174.99|1172.49|1174.48|1171.98|0
1653370500000|2022-05-24 05:35:00|1175|1172.5|1174|1171.5|1175.23|1172.73|1173.25|1170.75|0
1653370800000|2022-05-24 05:40:00|1173.99|1171.49|1173.22|1170.72|1174|1171.5|1173.22|1170.72|0
1653371100000|2022-05-24 05:45:00|1173.19|1170.69|1173.03|1170.53|1173.51|1171.01|1173|1170.5|0
1653371400000|2022-05-24 05:50:00|1173.04|1170.54|1173.01|1170.51|1173.04|1170.54|1172.53|1170.03|0
1653371700000|2022-05-24 05:55:00|1173.02|1170.52|1173.02|1170.52|1173.48|1170.98|1172.55|1170.05|0
1653372000000|2022-05-24 06:00:00|1172.96|1170.46|1173.98|1171.48|1174.19|1171.69|1172.07|1169.57|0
1653372300000|2022-05-24 06:05:00|1173.99|1171.49|1172.6|1170.1|1174.24|1171.74|1172.59|1170.09|0
1653372600000|2022-05-24 06:10:00|1172.61|1170.11|1172.4|1169.9|1172.85|1170.35|1172.13|1169.63|0
1653372900000|2022-05-24 06:15:00|1172.39|1169.89|1171.92|1169.42|1173.07|1170.57|1171.92|1169.42|0
1653373200000|2022-05-24 06:20:00|1171.91|1169.41|1172.62|1170.12|1172.88|1170.38|1171.47|1168.97|0
1653373500000|2022-05-24 06:25:00|1172.61|1170.11|1172.39|1169.89|1172.63|1170.13|1171.73|1169.23|0
1653373800000|2022-05-24 06:30:00|1172.38|1169.88|1172.39|1169.89|1172.65|1170.15|1171.93|1169.43|0
1653374100000|2022-05-24 06:35:00|1172.38|1169.88|1170.64|1168.14|1172.38|1169.88|1170.39|1167.89|0
1653374400000|2022-05-24 06:40:00|1170.63|1168.13|1170.83|1168.33|1171.09|1168.59|1170.37|1167.87|0
1653374700000|2022-05-24 06:45:00|1170.8|1168.3|1171.03|1168.53|1171.05|1168.55|1170.33|1167.83|0
1653375000000|2022-05-24 06:50:00|1171.01|1168.51|1171.6|1169.1|1172.02|1169.52|1170.92|1168.42|0
1653375300000|2022-05-24 06:55:00|1171.55|1169.05|1171.17|1168.67|1171.63|1169.13|1170.9|1168.4|0
1653375600000|2022-05-24 07:00:00|1171.22|1168.72|1172.79|1170.29|1173.72|1171.22|1171.22|1168.72|0
1653375900000|2022-05-24 07:05:00|1172.8|1170.3|1175.58|1175.08|1175.68|1175.18|1170.33|1169.09|7
1653376200000|2022-05-24 07:10:00|1175.53|1175.03|1171.93|1171.43|1175.58|1175.08|1170.38|1169.88|5
1653376500000|2022-05-24 07:15:00|1171.78|1171.28|1171.68|1171.18|1172.98|1172.48|1171.53|1171.03|5
1653376800000|2022-05-24 07:20:00|1171.63|1171.13|1172.13|1171.63|1172.88|1172.38|1170.98|1170.48|4
1653377100000|2022-05-24 07:25:00|1172.23|1171.73|1171.13|1170.63|1172.98|1172.48|1170.23|1169.73|1
1653377400000|2022-05-24 07:30:00|1171.08|1170.58|1173.78|1173.28|1173.78|1173.28|1171.08|1170.58|0
1653377700000|2022-05-24 07:35:00|1173.73|1173.23|1173.93|1173.43|1175.08|1174.58|1172.03|1171.53|3
1653378000000|2022-05-24 07:40:00|1173.83|1173.33|1173.13|1172.63|1175.03|1174.53|1172.93|1172.43|0
1653378300000|2022-05-24 07:45:00|1173.03|1172.53|1174.63|1174.13|1174.68|1174.18|1171.93|1171.43|0
1653378600000|2022-05-24 07:50:00|1174.7|1174.2|1174.75|1174.25|1174.8|1174.3|1173.2|1172.7|0
1653378900000|2022-05-24 07:55:00|1174.9|1174.4|1175.65|1175.15|1175.65|1175.15|1174.55|1174.05|0
1653379200000|2022-05-24 08:00:00|1175.6|1175.1|1177.1|1176.6|1177.15|1176.65|1175.3|1174.8|23
1653379500000|2022-05-24 08:05:00|1177.05|1176.55|1179.5|1179|1179.6|1179.1|1176.4|1175.9|0
1653379800000|2022-05-24 08:10:00|1179.45|1178.95|1179.95|1179.45|1180.35|1179.85|1179.1|1178.6|0
1653380100000|2022-05-24 08:15:00|1179.9|1179.4|1178.25|1177.75|1179.9|1179.4|1177.85|1177.35|8
1653380400000|2022-05-24 08:20:00|1178.3|1177.8|1179.35|1178.85|1179.35|1178.85|1177.8|1177.3|0
1653380700000|2022-05-24 08:25:00|1179.3|1178.8|1179.95|1179.45|1180.45|1179.95|1179.3|1178.8|0
1653381000000|2022-05-24 08:30:00|1180|1179.5|1180|1179.5|1180.4|1179.9|1179.55|1179.05|1
1653381300000|2022-05-24 08:35:00|1180.05|1179.55|1181.35|1180.85|1181.75|1181.25|1180.05|1179.55|0
1653381600000|2022-05-24 08:40:00|1181.2|1180.7|1179.35|1178.85|1181.2|1180.7|1179.3|1178.8|0
1653381900000|2022-05-24 08:45:00|1179.3|1178.8|1180.4|1179.9|1180.45|1179.95|1179.3|1178.8|0
1653382200000|2022-05-24 08:50:00|1180.35|1179.85|1179.2|1178.7|1180.4|1179.9|1179.05|1178.55|0
1653382500000|2022-05-24 08:55:00|1179.15|1178.65|1178.9|1178.4|1179.55|1179.05|1178.5|1178|0
1653382800000|2022-05-24 09:00:00|1178.85|1178.35|1180.5|1180|1180.55|1180.05|1178.65|1178.15|0
1653383100000|2022-05-24 09:05:00|1180.45|1179.95|1180.4|1179.9|1180.6|1180.1|1180.05|1179.55|0
1653383400000|2022-05-24 09:10:00|1180.45|1179.95|1181|1180.5|1181.25|1180.75|1180.15|1179.65|0
1653383700000|2022-05-24 09:15:00|1180.95|1180.45|1180.2|1179.7|1181.25|1180.75|1180.2|1179.7|0
1653384000000|2022-05-24 09:20:00|1180.25|1179.75|1180.6|1180.1|1181.25|1180.75|1180.15|1179.65|0
1653384300000|2022-05-24 09:25:00|1180.55|1180.05|1181.15|1180.65|1181.2|1180.7|1180.3|1179.8|0
1653384600000|2022-05-24 09:30:00|1181.2|1180.7|1181.95|1181.45|1182|1181.5|1180.9|1180.4|0
1653384900000|2022-05-24 09:35:00|1181.9|1181.4|1180.85|1180.35|1181.9|1181.4|1180.85|1180.35|0
1653385200000|2022-05-24 09:40:00|1180.7|1180.2|1180.5|1180|1181.1|1180.6|1180.45|1179.95|0
1653385500000|2022-05-24 09:45:00|1180.55|1180.05|1181.15|1180.65|1181.3|1180.8|1180.55|1180.05|0
1653385800000|2022-05-24 09:50:00|1181.1|1180.6|1180.1|1179.6|1181.55|1181.05|1179.9|1179.4|0
1653386100000|2022-05-24 09:55:00|1180.15|1179.65|1180.35|1179.85|1180.35|1179.85|1179.45|1178.95|0
1653386400000|2022-05-24 10:00:00|1180.3|1179.8|1179.55|1179.05|1180.35|1179.85|1179.25|1178.75|0
1653386700000|2022-05-24 10:05:00|1179.5|1179|1180.35|1179.85|1180.65|1180.15|1179.5|1179|0
1653387000000|2022-05-24 10:10:00|1180.4|1179.9|1179.95|1179.45|1180.4|1179.9|1179.7|1179.2|0
1653387300000|2022-05-24 10:15:00|1179.9|1179.4|1179.95|1179.45|1180.15|1179.65|1179.55|1179.05|0
1653387600000|2022-05-24 10:20:00|1179.85|1179.35|1179.7|1179.2|1180.15|1179.65|1179.3|1178.8|0
1653387900000|2022-05-24 10:25:00|1179.8|1179.3|1179.4|1178.9|1180.15|1179.65|1179.4|1178.9|0
1653388200000|2022-05-24 10:30:00|1179.35|1178.85|1180|1179.5|1180.1|1179.6|1179.05|1178.55|10
1653388500000|2022-05-24 10:35:00|1180.05|1179.55|1179.55|1179.05|1180.05|1179.55|1179.4|1178.9|0
1653388800000|2022-05-24 10:40:00|1179.6|1179.1|1179.95|1179.45|1180|1179.5|1179.6|1179.1|0
1653389100000|2022-05-24 10:45:00|1179.9|1179.4|1179.4|1178.9|1180.1|1179.6|1179.4|1178.9|0
1653389400000|2022-05-24 10:50:00|1179.25|1178.75|1179.25|1178.75|1179.35|1178.85|1178.6|1178.1|0
1653389700000|2022-05-24 10:55:00|1179.2|1178.7|1179.65|1179.15|1179.65|1179.15|1179.1|1178.6|0
1653390000000|2022-05-24 11:00:00|1179.7|1179.2|1180.3|1179.8|1180.55|1180.05|1179.7|1179.2|0
1653390300000|2022-05-24 11:05:00|1180.35|1179.85|1180.45|1179.95|1180.7|1180.2|1180|1179.5|0
1653390600000|2022-05-24 11:10:00|1180.5|1180|1180|1179.5|1180.65|1180.15|1179.8|1179.3|0
1653390900000|2022-05-24 11:15:00|1179.95|1179.45|1180.15|1179.65|1180.5|1180|1179.75|1179.25|0
1653391200000|2022-05-24 11:20:00|1180.2|1179.7|1179.25|1178.75|1180.25|1179.75|1179.2|1178.7|0
1653391500000|2022-05-24 11:25:00|1179.2|1178.7|1178.5|1178|1179.2|1178.7|1177.95|1177.45|0
1653391800000|2022-05-24 11:30:00|1178.55|1178.05|1180.3|1179.8|1180.35|1179.85|1178.55|1178.05|5
1653392100000|2022-05-24 11:35:00|1180.4|1179.9|1178.7|1178.2|1180.7|1180.2|1176.95|1176.45|6
1653392400000|2022-05-24 11:40:00|1178.65|1178.15|1178.15|1177.65|1179|1178.5|1177.75|1177.25|0
1653392700000|2022-05-24 11:45:00|1178.25|1177.75|1177.05|1176.55|1178.25|1177.75|1176.8|1176.3|0
1653393000000|2022-05-24 11:50:00|1177.1|1176.6|1177.55|1177.05|1177.6|1177.1|1176.9|1176.4|0
1653393300000|2022-05-24 11:55:00|1177.6|1177.1|1177.05|1176.55|1178|1177.5|1177|1176.5|0
1653393600000|2022-05-24 12:00:00|1177.1|1176.6|1177.35|1176.85|1177.45|1176.95|1176.75|1176.25|5
1653393900000|2022-05-24 12:05:00|1177.4|1176.9|1177.25|1176.75|1177.65|1177.15|1176.85|1176.35|1
1653394200000|2022-05-24 12:10:00|1177.3|1176.8|1177.2|1176.7|1177.95|1177.45|1177.15|1176.65|0
1653394500000|2022-05-24 12:15:00|1177.15|1176.65|1177|1176.5|1177.4|1176.9|1176.75|1176.25|0
1653394800000|2022-05-24 12:20:00|1177.1|1176.6|1177.05|1176.55|1177.15|1176.65|1176.55|1176.05|2
1653395100000|2022-05-24 12:25:00|1177.15|1176.65|1178|1177.5|1178.1|1177.6|1177.05|1176.55|0
1653395400000|2022-05-24 12:30:00|1177.95|1177.45|1177.85|1177.35|1178.2|1177.7|1177.5|1177|0
1653395700000|2022-05-24 12:35:00|1177.9|1177.4|1178.5|1178|1179.05|1178.55|1177.9|1177.4|0
1653396000000|2022-05-24 12:40:00|1178.35|1177.85|1178.3|1177.8|1178.55|1178.05|1178.1|1177.6|0
1653396300000|2022-05-24 12:45:00|1178.35|1177.85|1178|1177.5|1178.75|1178.25|1178|1177.5|0
1653396600000|2022-05-24 12:50:00|1178.05|1177.55|1176.95|1176.45|1178.1|1177.6|1176.85|1176.35|0
1653396900000|2022-05-24 12:55:00|1176.85|1176.35|1178.65|1178.15|1178.75|1178.25|1176.65|1176.15|0
1653397200000|2022-05-24 13:00:00|1178.5|1178|1176.75|1176.25|1178.55|1178.05|1176.7|1176.2|0
1653397500000|2022-05-24 13:05:00|1176.8|1176.3|1176.65|1176.15|1177.7|1177.2|1176.6|1176.1|8
1653397800000|2022-05-24 13:10:00|1176.7|1176.2|1176.85|1176.35|1177.6|1177.1|1176.7|1176.2|0
1653398100000|2022-05-24 13:15:00|1176.9|1176.4|1179.65|1179.15|1179.7|1179.2|1176.9|1176.4|0
1653398400000|2022-05-24 13:20:00|1179.7|1179.2|1180.8|1180.3|1180.85|1180.35|1179.4|1178.9|1
1653398700000|2022-05-24 13:25:00|1180.85|1180.35|1181.7|1181.2|1181.85|1181.35|1180.85|1180.35|0
1653399000000|2022-05-24 13:30:00|1181.65|1181.15|1178.8|1178.3|1181.85|1181.35|1178.35|1177.85|0
1653399300000|2022-05-24 13:35:00|1178.75|1178.25|1179.8|1179.3|1180.25|1179.75|1177.85|1177.35|0
1653399600000|2022-05-24 13:40:00|1179.85|1179.35|1182.35|1181.85|1182.45|1181.95|1179.85|1179.35|0
1653399900000|2022-05-24 13:45:00|1182.3|1181.8|1181.9|1181.4|1182.7|1182.2|1181.05|1180.55|0
1653400200000|2022-05-24 13:50:00|1181.85|1181.35|1181.4|1180.9|1182.65|1182.15|1181.25|1180.75|0
1653400500000|2022-05-24 13:55:00|1181.45|1180.95|1181.45|1180.95|1182|1181.5|1180.45|1179.95|0
1653400800000|2022-05-24 14:00:00|1181.6|1181.1|1178.75|1178.25|1181.95|1181.45|1178.55|1178.05|0
1653401100000|2022-05-24 14:05:00|1178.8|1178.3|1177.85|1177.35|1179.3|1178.8|1177.65|1177.15|0
1653401400000|2022-05-24 14:10:00|1177.86|1177.36|1175.71|1175.21|1177.86|1177.36|1175.61|1175.11|34
1653401700000|2022-05-24 14:15:00|1175.76|1175.26|1175.45|1172.95|1175.81|1175.31|1174.06|1172.93|42
1653402000000|2022-05-24 14:20:00|1175.43|1172.93|1176.52|1174.02|1177.84|1175.34|1175.39|1172.89|0
1653402300000|2022-05-24 14:25:00|1176.5|1174|1178.03|1175.53|1178.19|1175.69|1175.72|1173.22|507
1653402600000|2022-05-24 14:30:00|1177.96|1175.46|1176.63|1174.13|1177.96|1175.46|1176.55|1174.05|0
1653402900000|2022-05-24 14:35:00|1176.61|1174.11|1176.86|1174.36|1177.78|1175.28|1175.98|1173.48|0
1653403200000|2022-05-24 14:40:00|1176.82|1174.32|1176.71|1174.21|1177.78|1175.28|1175.68|1173.18|0
1653403500000|2022-05-24 14:45:00|1176.69|1174.19|1174.6|1172.1|1177.54|1175.04|1174.6|1172.1|0
1653403800000|2022-05-24 14:50:00|1174.58|1172.08|1174.94|1172.44|1175.43|1172.93|1174.22|1171.72|0
1653404100000|2022-05-24 14:55:00|1174.96|1172.46|1176.2|1173.7|1176.36|1173.86|1174.69|1172.19|0
1653404400000|2022-05-24 15:00:00|1176.19|1173.69|1176.64|1174.14|1177.21|1174.71|1175.7|1173.2|0
1653404700000|2022-05-24 15:05:00|1176.65|1174.15|1176.61|1174.11|1177.47|1174.97|1175.95|1173.45|0
1653405000000|2022-05-24 15:10:00|1176.63|1174.13|1176.2|1173.7|1177.07|1174.57|1175.84|1173.34|0
1653405300000|2022-05-24 15:15:00|1176.21|1173.71|1175.22|1172.72|1177.59|1175.09|1175.2|1172.7|0
1653405600000|2022-05-24 15:20:00|1175.26|1172.76|1175.93|1173.43|1176.26|1173.76|1174.47|1171.97|0
1653405900000|2022-05-24 15:25:00|1175.92|1173.42|1176.22|1173.72|1176.4|1173.9|1175.18|1172.68|0
1653406200000|2022-05-24 15:30:00|1176.21|1173.71|1176.02|1173.52|1176.58|1174.08|1174.83|1172.33|0
1653406500000|2022-05-24 15:35:00|1176|1173.5|1175.62|1173.12|1176.33|1173.83|1174.45|1171.95|0
1653406800000|2022-05-24 15:40:00|1175.6|1173.1|1177.51|1175.01|1177.61|1175.11|1175.37|1172.87|0
1653407100000|2022-05-24 15:45:00|1177.49|1174.99|1179.37|1176.87|1179.51|1177.01|1177.34|1174.84|0
1653407400000|2022-05-24 15:50:00|1179.39|1176.89|1178.21|1175.71|1179.43|1176.93|1177.96|1175.46|0
1653407700000|2022-05-24 15:55:00|1178.19|1175.69|1178.33|1175.83|1179.54|1177.04|1177.94|1175.44|0
1653408000000|2022-05-24 16:00:00|1178.31|1175.81|1178.56|1176.06|1178.82|1176.32|1177.5|1175|0
1653408300000|2022-05-24 16:05:00|1178.58|1176.08|1179.67|1177.17|1179.78|1177.28|1177.81|1175.31|0
1653408600000|2022-05-24 16:10:00|1179.65|1177.15|1180.67|1178.17|1180.67|1178.17|1179.19|1176.69|0
1653408900000|2022-05-24 16:15:00|1180.69|1178.19|1180.38|1177.88|1182.34|1179.84|1180.14|1177.64|0
1653409200000|2022-05-24 16:20:00|1180.31|1177.81|1179.53|1177.03|1180.33|1177.83|1179.05|1176.55|0
1653409500000|2022-05-24 16:25:00|1179.52|1177.02|1179.04|1176.54|1180.14|1177.64|1178.98|1176.48|0
1653409800000|2022-05-24 16:30:00|1179.06|1176.56|1178.02|1175.52|1179.58|1177.08|1177.77|1175.27|0
1653410100000|2022-05-24 16:35:00|1178.04|1175.54|1177.05|1174.55|1178.25|1175.75|1176.73|1174.23|0
1653410400000|2022-05-24 16:40:00|1177.07|1174.57|1176.81|1174.31|1177.36|1174.86|1176.79|1174.29|0
1653410700000|2022-05-24 16:45:00|1176.79|1174.29|1177.48|1174.98|1177.75|1175.25|1176.54|1174.04|0
1653411000000|2022-05-24 16:50:00|1177.5|1175|1177.78|1175.28|1177.99|1175.49|1177.11|1174.61|0
1653411300000|2022-05-24 16:55:00|1177.8|1175.3|1178.76|1176.26|1179.7|1177.2|1177.8|1175.3|0
1653411600000|2022-05-24 17:00:00|1178.73|1176.23|1176.24|1173.74|1178.76|1176.26|1176.24|1173.74|0
1653411900000|2022-05-24 17:05:00|1176.22|1173.72|1176.81|1174.31|1177.31|1174.81|1176.22|1173.72|0
1653412200000|2022-05-24 17:10:00|1176.77|1174.27|1176.78|1174.28|1177.28|1174.78|1176.51|1174.01|0
1653412500000|2022-05-24 17:15:00|1176.76|1174.26|1177.13|1174.63|1177.9|1175.4|1176.27|1173.77|0
1653412800000|2022-05-24 17:20:00|1177.2|1174.7|1176.84|1174.34|1177.36|1174.86|1176.25|1173.75|0
1653413100000|2022-05-24 17:25:00|1176.8|1174.3|1178.11|1175.61|1178.4|1175.9|1176.47|1173.97|0
1653413400000|2022-05-24 17:30:00|1178.07|1175.57|1177.54|1175.04|1178.07|1175.57|1176.7|1174.2|0
1653413700000|2022-05-24 17:35:00|1177.53|1175.03|1179.19|1176.69|1179.42|1176.92|1177.3|1174.8|0
1653414000000|2022-05-24 17:40:00|1179.2|1176.7|1180.17|1177.67|1181.03|1178.53|1179.16|1176.66|0
1653414300000|2022-05-24 17:45:00|1180.19|1177.69|1180.56|1178.06|1181.28|1178.78|1179.7|1177.2|0
1653414600000|2022-05-24 17:50:00|1180.53|1178.03|1180.92|1178.42|1181.24|1178.74|1180.05|1177.55|0
1653414900000|2022-05-24 17:55:00|1180.95|1178.45|1180.53|1178.03|1181.55|1179.05|1180.21|1177.71|0
1653415200000|2022-05-24 18:00:00|1180.56|1178.06|1179.43|1176.93|1180.95|1178.45|1179.43|1176.93|0
1653415500000|2022-05-24 18:05:00|1179.47|1176.97|1181.83|1179.33|1182.21|1179.71|1179.43|1176.93|0
1653415800000|2022-05-24 18:10:00|1181.84|1179.34|1182.25|1179.75|1183.59|1181.09|1181.57|1179.07|0
1653416100000|2022-05-24 18:15:00|1182.1|1179.6|1180.71|1178.21|1182.35|1179.85|1180.38|1177.88|0
1653416400000|2022-05-24 18:20:00|1180.69|1178.19|1181.75|1179.25|1181.88|1179.38|1179.88|1177.38|0
1653416700000|2022-05-24 18:25:00|1181.73|1179.23|1181.17|1178.67|1182.54|1180.04|1181.17|1178.67|0
1653417000000|2022-05-24 18:30:00|1181.15|1178.65|1182.25|1179.75|1182.31|1179.81|1180.63|1178.13|0
1653417300000|2022-05-24 18:35:00|1182.29|1179.79|1182.79|1180.29|1183.15|1180.65|1181.75|1179.25|0
1653417600000|2022-05-24 18:40:00|1182.78|1180.28|1180.31|1177.81|1182.98|1180.48|1180.27|1177.77|0
1653417900000|2022-05-24 18:45:00|1180.33|1177.83|1178.83|1176.33|1180.58|1178.08|1178.43|1175.93|0
1653418200000|2022-05-24 18:50:00|1178.81|1176.31|1178.43|1175.93|1179.06|1176.56|1178.18|1175.68|0
1653418500000|2022-05-24 18:55:00|1178.42|1175.92|1179.08|1176.58|1179.31|1176.81|1177.7|1175.2|0
1653418800000|2022-05-24 19:00:00|1179.09|1176.59|1180.46|1177.96|1180.97|1178.47|1178.83|1176.33|0
1653419100000|2022-05-24 19:05:00|1180.44|1177.94|1180.68|1178.18|1181.55|1179.05|1180.36|1177.86|0
1653419400000|2022-05-24 19:10:00|1180.67|1178.17|1181.18|1178.68|1181.86|1179.36|1180.65|1178.15|0
1653419700000|2022-05-24 19:15:00|1181.22|1178.72|1180.71|1178.21|1181.8|1179.3|1180.42|1177.92|0
1653420000000|2022-05-24 19:20:00|1180.73|1178.23|1181.32|1178.82|1181.88|1179.38|1179.46|1176.96|0
1653420300000|2022-05-24 19:25:00|1181.3|1178.8|1182.15|1179.65|1182.42|1179.92|1180.74|1178.24|0
1653420600000|2022-05-24 19:30:00|1182.17|1179.67|1182.4|1179.9|1182.46|1179.96|1181.63|1179.13|0
1653420900000|2022-05-24 19:35:00|1182.41|1179.91|1185.2|1182.7|1186.34|1183.84|1182.41|1179.91|0
1653421200000|2022-05-24 19:40:00|1185.28|1182.78|1184.43|1181.93|1186.07|1183.57|1184.27|1181.77|0
1653421500000|2022-05-24 19:45:00|1184.39|1181.89|1185.03|1182.53|1186.01|1183.51|1184.33|1181.83|0
1653421800000|2022-05-24 19:50:00|1185.16|1182.66|1182.71|1180.21|1185.37|1182.87|1182.46|1179.96|0
1653422100000|2022-05-24 19:55:00|1182.67|1180.17|1183.76|1181.26|1183.76|1181.26|1182.27|1179.77|0
1653422400000|2022-05-24 20:00:00|1183.8|1181.3|1185.08|1182.58|1185.74|1183.24|1183.8|1181.3|0
1653422700000|2022-05-24 20:05:00|1185.07|1182.57|1184.84|1182.34|1185.07|1182.57|1184.47|1181.97|0
1653423000000|2022-05-24 20:10:00|1184.82|1182.32|1185.03|1182.53|1185.19|1182.69|1184.55|1182.05|0
1653423300000|2022-05-24 20:15:00|1185.04|1182.54|1184.95|1182.45|1185.35|1182.85|1184.84|1182.34|0
1653423600000|2022-05-24 20:20:00|1184.94|1182.44|1183.73|1181.23|1184.95|1182.45|1183.35|1180.85|0
1653423900000|2022-05-24 20:25:00|1183.72|1181.22|1184.18|1181.68|1184.23|1181.73|1183.6|1181.1|0
1653424200000|2022-05-24 20:30:00|1184.19|1181.69|1184.18|1181.68|1184.34|1181.84|1184.07|1181.57|0
1653424500000|2022-05-24 20:35:00|1184.19|1181.69|1184.29|1181.79|1184.41|1181.91|1184.18|1181.68|0
1653424800000|2022-05-24 20:40:00|1184.31|1181.81|1184.47|1181.97|1184.63|1182.13|1184.29|1181.79|0
1653425100000|2022-05-24 20:45:00|1184.48|1181.98|1185.05|1182.55|1185.13|1182.63|1184.47|1181.97|0
1653425400000|2022-05-24 20:50:00|1185.03|1182.53|1185.29|1182.79|1185.29|1182.79|1185.03|1182.53|0
1653425700000|2022-05-24 20:55:00|1185.28|1182.78|1185.6|1183.1|1185.93|1183.43|1185.24|1182.74|0
1653426000000|2022-05-24 21:00:00|1182.12|1179.62|1182.13|1179.63|1182.15|1179.65|1181.99|1179.49|0
1653426300000|2022-05-24 21:05:00|1182.06|1179.56|1182.08|1179.58|1182.08|1179.58|1181.97|1179.47|0
1653426600000|2022-05-24 21:10:00|1182.04|1179.54|1182.04|1179.54|1182.11|1179.61|1182.01|1179.51|0
1653426900000|2022-05-24 21:15:00|1182.08|1179.58|1182.23|1179.73|1182.3|1179.8|1182.01|1179.51|0
1653427200000|2022-05-24 21:20:00|1182.21|1179.71|1182.21|1179.71|1182.21|1179.71|1182.1|1179.6|0
1653427500000|2022-05-24 21:25:00|1182.19|1179.69|1182.21|1179.71|1182.26|1179.76|1182.17|1179.67|0
1653427800000|2022-05-24 21:30:00|1182.1|1179.6|1182.17|1179.67|1182.19|1179.69|1182.1|1179.6|0
1653428100000|2022-05-24 21:35:00|1182.21|1179.71|1182.21|1179.71|1182.23|1179.73|1182.21|1179.71|0
1653428400000|2022-05-24 21:40:00|1182.23|1179.73|1182.23|1179.73|1182.26|1179.76|1182.23|1179.73|0
1653428700000|2022-05-24 21:45:00|1182.21|1179.71|1182.07|1179.57|1182.21|1179.71|1182.07|1179.57|0
1653429000000|2022-05-24 21:50:00|1182.08|1179.58|1182.28|1179.78|1182.28|1179.78|1182.08|1179.58|0
1653429300000|2022-05-24 21:55:00|1182.26|1179.76|1182.21|1179.71|1182.28|1179.78|1182.19|1179.69|0
1653429600000|2022-05-24 22:00:00|1185.69|1183.19|1186.18|1183.68|1186.36|1183.86|1185.67|1183.17|0
1653429900000|2022-05-24 22:05:00|1186.17|1183.67|1186.25|1183.75|1186.39|1183.89|1186.02|1183.52|0
1653430200000|2022-05-24 22:10:00|1186.26|1183.76|1186.9|1184.4|1187.32|1184.82|1186.25|1183.75|0
1653430500000|2022-05-24 22:15:00|1186.91|1184.41|1187.2|1184.7|1187.43|1184.93|1186.87|1184.37|0
1653430800000|2022-05-24 22:20:00|1187.19|1184.69|1186.87|1184.37|1187.2|1184.7|1186.42|1183.92|0
1653431100000|2022-05-24 22:25:00|1186.88|1184.38|1186.82|1184.32|1187.14|1184.64|1186.76|1184.26|0
1653431400000|2022-05-24 22:30:00|1186.83|1184.33|1187.14|1184.64|1187.14|1184.64|1186.6|1184.1|0
1653431700000|2022-05-24 22:35:00|1187.15|1184.65|1187.21|1184.71|1187.48|1184.98|1187.14|1184.64|0
1653432000000|2022-05-24 22:40:00|1187.2|1184.7|1186.49|1183.99|1187.27|1184.77|1186.44|1183.94|0
1653432300000|2022-05-24 22:45:00|1186.48|1183.98|1186.38|1183.88|1186.49|1183.99|1186.17|1183.67|0
1653432600000|2022-05-24 22:50:00|1186.39|1183.89|1186.17|1183.67|1186.41|1183.91|1186.04|1183.54|0
1653432900000|2022-05-24 22:55:00|1186.16|1183.66|1186.55|1184.05|1186.68|1184.18|1186.09|1183.59|0
1653433200000|2022-05-24 23:00:00|1186.57|1184.07|1186.71|1184.21|1186.79|1184.29|1186.55|1184.05|0
1653433500000|2022-05-24 23:05:00|1186.72|1184.22|1187.16|1184.66|1187.32|1184.82|1186.72|1184.22|0
1653433800000|2022-05-24 23:10:00|1187.15|1184.65|1187.48|1184.98|1187.53|1185.03|1187.1|1184.6|0
1653434100000|2022-05-24 23:15:00|1187.47|1184.97|1187.1|1184.6|1187.48|1184.98|1187.05|1184.55|0
1653434400000|2022-05-24 23:20:00|1187.11|1184.61|1187.15|1184.65|1187.21|1184.71|1187.1|1184.6|0
1653434700000|2022-05-24 23:25:00|1187.16|1184.66|1186.83|1184.33|1187.31|1184.81|1186.78|1184.28|0
1653435000000|2022-05-24 23:30:00|1186.84|1184.34|1186.99|1184.49|1187.21|1184.71|1186.84|1184.34|0
1653435300000|2022-05-24 23:35:00|1187|1184.5|1186.83|1184.33|1187.05|1184.55|1186.78|1184.28|0
1653435600000|2022-05-24 23:40:00|1186.81|1184.31|1186.54|1184.04|1186.83|1184.33|1186.54|1184.04|0
1653435900000|2022-05-24 23:45:00|1186.53|1184.03|1186.09|1183.59|1186.53|1184.03|1186.04|1183.54|0
1653436200000|2022-05-24 23:50:00|1186.1|1183.6|1185.88|1183.38|1186.22|1183.72|1185.88|1183.38|0
1653436500000|2022-05-24 23:55:00|1185.87|1183.37|1186.28|1183.78|1186.33|1183.83|1185.77|1183.27|0
1653436800000|2022-05-25 00:00:00|1186.27|1183.77|1185.56|1183.06|1186.27|1183.77|1185.43|1182.93|0
1653437100000|2022-05-25 00:05:00|1185.55|1183.05|1185.7|1183.2|1185.87|1183.37|1185.38|1182.88|0
1653437400000|2022-05-25 00:10:00|1185.69|1183.19|1185.3|1182.8|1185.71|1183.21|1184.76|1182.26|0
1653437700000|2022-05-25 00:15:00|1185.28|1182.78|1183.51|1181.01|1185.28|1182.78|1182.77|1180.27|0
1653438000000|2022-05-25 00:20:00|1183.48|1180.98|1183.75|1181.25|1183.88|1181.38|1183.02|1180.52|0
1653438300000|2022-05-25 00:25:00|1183.74|1181.24|1184.46|1181.96|1184.46|1181.96|1182.75|1180.25|0
1653438600000|2022-05-25 00:30:00|1184.47|1181.97|1184.21|1181.71|1184.73|1182.23|1183.86|1181.36|0
1653438900000|2022-05-25 00:35:00|1184.24|1181.74|1184.24|1181.74|1184.48|1181.98|1183.96|1181.46|0
1653439200000|2022-05-25 00:40:00|1184.3|1181.8|1184.97|1182.47|1184.97|1182.47|1184.3|1181.8|0
1653439500000|2022-05-25 00:45:00|1184.98|1182.48|1184.84|1182.34|1185.35|1182.85|1184.73|1182.23|0
1653439800000|2022-05-25 00:50:00|1184.87|1182.37|1184.94|1182.44|1185.45|1182.95|1184.7|1182.2|0
1653440100000|2022-05-25 00:55:00|1184.95|1182.45|1184.94|1182.44|1185.2|1182.7|1184.82|1182.32|0
1653440400000|2022-05-25 01:00:00|1184.93|1182.43|1185.45|1182.95|1185.46|1182.96|1184.7|1182.2|0
1653440700000|2022-05-25 01:05:00|1185.46|1182.96|1185.68|1183.18|1185.7|1183.2|1184.94|1182.44|0
1653441000000|2022-05-25 01:10:00|1185.69|1183.19|1185.67|1183.17|1185.95|1183.45|1185.19|1182.69|0
1653441300000|2022-05-25 01:15:00|1185.66|1183.16|1185.96|1183.46|1186.44|1183.94|1185.66|1183.16|0
1653441600000|2022-05-25 01:20:00|1185.97|1183.47|1185.69|1183.19|1186.21|1183.71|1185.21|1182.71|0
1653441900000|2022-05-25 01:25:00|1185.7|1183.2|1185.45|1182.95|1185.95|1183.45|1185.22|1182.72|0
1653442200000|2022-05-25 01:30:00|1185.46|1182.96|1185.69|1183.19|1185.7|1183.2|1185.22|1182.72|0
1653442500000|2022-05-25 01:35:00|1185.7|1183.2|1185.98|1183.48|1185.98|1183.48|1185.23|1182.73|0
1653442800000|2022-05-25 01:40:00|1185.97|1183.47|1185.71|1183.21|1185.98|1183.48|1185.71|1183.21|0
1653443100000|2022-05-25 01:45:00|1185.72|1183.22|1185.99|1183.49|1186.23|1183.73|1185.71|1183.21|0
1653443400000|2022-05-25 01:50:00|1185.98|1183.48|1185.73|1183.23|1185.99|1183.49|1185.5|1183|0
1653443700000|2022-05-25 01:55:00|1185.72|1183.22|1185.76|1183.26|1185.76|1183.26|1185.26|1182.76|0
1653444000000|2022-05-25 02:00:00|1185.77|1183.27|1186.82|1184.32|1187.04|1184.54|1185.77|1183.27|0
1653444300000|2022-05-25 02:05:00|1186.84|1184.34|1186.57|1184.07|1187.04|1184.54|1186.32|1183.82|0
1653444600000|2022-05-25 02:10:00|1186.54|1184.04|1186.3|1183.8|1186.58|1184.08|1186.08|1183.58|0
1653444900000|2022-05-25 02:15:00|1186.24|1183.74|1186.07|1183.57|1186.81|1184.31|1186.06|1183.56|0
1653445200000|2022-05-25 02:20:00|1186.08|1183.58|1186.31|1183.81|1186.56|1184.06|1186.07|1183.57|0
1653445500000|2022-05-25 02:25:00|1186.32|1183.82|1185.83|1183.33|1186.57|1184.07|1185.82|1183.32|0
1653445800000|2022-05-25 02:30:00|1185.82|1183.32|1185.57|1183.07|1186.07|1183.57|1185.32|1182.82|0
1653446100000|2022-05-25 02:35:00|1185.58|1183.08|1185.78|1183.28|1185.82|1183.32|1185.55|1183.05|0
1653446400000|2022-05-25 02:40:00|1185.77|1183.27|1185.3|1182.8|1185.79|1183.29|1185.3|1182.8|0
1653446700000|2022-05-25 02:45:00|1185.29|1182.79|1186.05|1183.55|1186.05|1183.55|1185.05|1182.55|0
1653447000000|2022-05-25 02:50:00|1186.06|1183.56|1186.02|1183.52|1186.29|1183.79|1185.9|1183.4|0
1653447300000|2022-05-25 02:55:00|1186.01|1183.51|1186.03|1183.53|1186.27|1183.77|1185.9|1183.4|0
1653447600000|2022-05-25 03:00:00|1186.02|1183.52|1186.41|1183.91|1186.53|1184.03|1186.02|1183.52|0
1653447900000|2022-05-25 03:05:00|1186.44|1183.94|1186.18|1183.68|1186.53|1184.03|1186.04|1183.54|0
1653448200000|2022-05-25 03:10:00|1186.2|1183.7|1186.91|1184.41|1186.92|1184.42|1186.17|1183.67|0
1653448500000|2022-05-25 03:15:00|1186.89|1184.39|1186.53|1184.03|1187.03|1184.53|1186.53|1184.03|0
1653448800000|2022-05-25 03:20:00|1186.52|1184.02|1186.54|1184.04|1186.55|1184.05|1186.04|1183.54|0
1653449100000|2022-05-25 03:25:00|1186.55|1184.05|1186.55|1184.05|1186.57|1184.07|1186.3|1183.8|0
1653449400000|2022-05-25 03:30:00|1186.56|1184.06|1187.19|1184.69|1187.31|1184.81|1186.55|1184.05|0
1653449700000|2022-05-25 03:35:00|1187.2|1184.7|1187.54|1185.04|1187.56|1185.06|1187.06|1184.56|0
1653450000000|2022-05-25 03:40:00|1187.55|1185.05|1188.03|1185.53|1188.05|1185.55|1187.53|1185.03|0
1653450300000|2022-05-25 03:45:00|1188.04|1185.54|1188.04|1185.54|1188.05|1185.55|1187.81|1185.31|0
1653450600000|2022-05-25 03:50:00|1188.01|1185.51|1188.04|1185.54|1188.05|1185.55|1187.81|1185.31|0
1653450900000|2022-05-25 03:55:00|1188.05|1185.55|1188.44|1185.94|1188.82|1186.32|1187.81|1185.31|0
1653451200000|2022-05-25 04:00:00|1188.45|1185.95|1188.07|1185.57|1188.56|1186.06|1188.06|1185.56|0
1653451500000|2022-05-25 04:05:00|1188.08|1185.58|1188.08|1185.58|1188.31|1185.81|1188.06|1185.56|0
1653451800000|2022-05-25 04:10:00|1188.06|1185.56|1187.56|1185.06|1188.06|1185.56|1187.55|1185.05|0
1653452100000|2022-05-25 04:15:00|1187.59|1185.09|1187.58|1185.08|1187.81|1185.31|1187.56|1185.06|0
1653452400000|2022-05-25 04:20:00|1187.59|1185.09|1187.81|1185.31|1187.84|1185.34|1187.58|1185.08|0
1653452700000|2022-05-25 04:25:00|1187.78|1185.28|1187.79|1185.29|1187.82|1185.32|1187.56|1185.06|0
1653453000000|2022-05-25 04:30:00|1187.8|1185.3|1187.81|1185.31|1188.06|1185.56|1187.79|1185.29|0
1653453300000|2022-05-25 04:35:00|1187.82|1185.32|1187.81|1185.31|1187.82|1185.32|1187.58|1185.08|0
1653453600000|2022-05-25 04:40:00|1187.78|1185.28|1187.59|1185.09|1187.81|1185.31|1187.56|1185.06|0
1653453900000|2022-05-25 04:45:00|1187.58|1185.08|1187.07|1184.57|1187.83|1185.33|1186.84|1184.34|0
1653454200000|2022-05-25 04:50:00|1187.08|1184.58|1187.33|1184.83|1187.34|1184.84|1187.07|1184.57|0
1653454500000|2022-05-25 04:55:00|1187.32|1184.82|1187.31|1184.81|1187.55|1185.05|1187.31|1184.81|0
1653454800000|2022-05-25 05:00:00|1187.3|1184.8|1187.31|1184.81|1187.81|1185.31|1187.07|1184.57|0
1653455100000|2022-05-25 05:05:00|1187.32|1184.82|1187.34|1184.84|1187.34|1184.84|1187.09|1184.59|0
1653455400000|2022-05-25 05:10:00|1187.33|1184.83|1187.83|1185.33|1187.86|1185.36|1187.33|1184.83|0
1653455700000|2022-05-25 05:15:00|1187.8|1185.3|1187.62|1185.12|1187.87|1185.37|1187.36|1184.86|0
1653456000000|2022-05-25 05:20:00|1187.61|1185.11|1187.49|1184.99|1187.85|1185.35|1187.37|1184.87|0
1653456300000|2022-05-25 05:25:00|1187.46|1184.96|1187.12|1184.62|1187.46|1184.96|1187.12|1184.62|0
1653456600000|2022-05-25 05:30:00|1187.11|1184.61|1186.5|1184|1187.11|1184.61|1186.38|1183.88|0
1653456900000|2022-05-25 05:35:00|1186.51|1184.01|1186.38|1183.88|1186.63|1184.13|1186.13|1183.63|0
1653457200000|2022-05-25 05:40:00|1186.37|1183.87|1186.13|1183.63|1186.37|1183.87|1185.87|1183.37|0
1653457500000|2022-05-25 05:45:00|1186.12|1183.62|1185.88|1183.38|1186.48|1183.98|1185.85|1183.35|0
1653457800000|2022-05-25 05:50:00|1185.94|1183.44|1186.33|1183.83|1186.34|1183.84|1185.85|1183.35|0
1653458100000|2022-05-25 05:55:00|1186.3|1183.8|1186.37|1183.87|1186.37|1183.87|1186.1|1183.6|0
1653458400000|2022-05-25 06:00:00|1186.36|1183.86|1185.38|1182.88|1186.86|1184.36|1185.13|1182.63|0
1653458700000|2022-05-25 06:05:00|1185.35|1182.85|1184.92|1182.42|1185.63|1183.13|1184.67|1182.17|0
1653459000000|2022-05-25 06:10:00|1184.93|1182.43|1184.42|1181.92|1185.17|1182.67|1184.2|1181.7|0
1653459300000|2022-05-25 06:15:00|1184.43|1181.93|1182.67|1180.17|1184.43|1181.93|1181.43|1178.93|0
1653459600000|2022-05-25 06:20:00|1182.68|1180.18|1183.12|1180.62|1183.16|1180.66|1182.67|1180.17|0
1653459900000|2022-05-25 06:25:00|1183.13|1180.63|1182.92|1180.42|1183.36|1180.86|1182.77|1180.27|0
1653460200000|2022-05-25 06:30:00|1183.14|1180.64|1183.61|1181.11|1183.61|1181.11|1182.86|1180.36|0
1653460500000|2022-05-25 06:35:00|1183.62|1181.12|1184.64|1182.14|1184.67|1182.17|1183.62|1181.12|0
1653460800000|2022-05-25 06:40:00|1184.63|1182.13|1185.17|1182.67|1185.41|1182.91|1184.62|1182.12|0
1653461100000|2022-05-25 06:45:00|1185.18|1182.68|1185.67|1183.17|1185.69|1183.19|1184.42|1181.92|0
1653461400000|2022-05-25 06:50:00|1185.66|1183.16|1185.7|1183.2|1186.19|1183.69|1185.4|1182.9|0
1653461700000|2022-05-25 06:55:00|1185.64|1183.14|1185.99|1183.49|1186|1183.5|1185.22|1182.72|0
1653462000000|2022-05-25 07:00:00|1181.93|1179.43|1185.21|1184.71|1185.81|1185.01|1180.59|1178.09|17
1653462300000|2022-05-25 07:05:00|1185.31|1184.81|1187.96|1187.46|1188.31|1187.81|1184.46|1183.96|0
1653462600000|2022-05-25 07:10:00|1187.91|1187.41|1188.81|1188.31|1188.81|1188.31|1186.41|1185.91|0
1653462900000|2022-05-25 07:15:00|1188.91|1188.41|1187.26|1186.76|1189.11|1188.61|1186.21|1185.71|11
1653463200000|2022-05-25 07:20:00|1187.31|1186.81|1186.66|1186.16|1187.41|1186.91|1184.31|1183.81|13
1653463500000|2022-05-25 07:25:00|1186.61|1186.11|1185.16|1184.66|1187.26|1186.76|1185.06|1184.56|0
1653463800000|2022-05-25 07:30:00|1185.21|1184.71|1185.56|1185.06|1186.16|1185.66|1185.01|1184.51|0
1653464100000|2022-05-25 07:35:00|1185.61|1185.11|1186.66|1186.16|1186.66|1186.16|1185.46|1184.96|5
1653464400000|2022-05-25 07:40:00|1186.71|1186.21|1188.06|1187.56|1188.06|1187.56|1186.16|1185.66|0
1653464700000|2022-05-25 07:45:00|1188.01|1187.51|1190.71|1190.21|1190.86|1190.36|1187.61|1187.11|6
1653465000000|2022-05-25 07:50:00|1190.87|1190.37|1189.97|1189.47|1190.97|1190.47|1189.57|1189.07|5
1653465300000|2022-05-25 07:55:00|1189.92|1189.42|1190.57|1190.07|1190.57|1190.07|1188.47|1187.97|0
1653465600000|2022-05-25 08:00:00|1190.77|1190.27|1191.62|1191.12|1191.67|1191.17|1190.32|1189.82|0
1653465900000|2022-05-25 08:05:00|1191.67|1191.17|1190.62|1190.12|1192.17|1191.67|1190.52|1190.02|25
1653466200000|2022-05-25 08:10:00|1190.57|1190.07|1190.52|1190.02|1191.22|1190.72|1190.17|1189.67|0
1653466500000|2022-05-25 08:15:00|1190.47|1189.97|1189.12|1188.62|1190.47|1189.97|1188.47|1187.97|0
1653466800000|2022-05-25 08:20:00|1189.02|1188.52|1190.37|1189.87|1190.42|1189.92|1188.77|1188.27|0
1653467100000|2022-05-25 08:25:00|1190.42|1189.92|1191.57|1191.07|1191.72|1191.22|1190.42|1189.92|0
1653467400000|2022-05-25 08:30:00|1191.62|1191.12|1192.27|1191.77|1193.07|1192.57|1191.47|1190.97|0
1653467700000|2022-05-25 08:35:00|1192.17|1191.67|1191.97|1191.47|1192.37|1191.87|1191.67|1191.17|0
1653468000000|2022-05-25 08:40:00|1192.02|1191.52|1192.27|1191.77|1192.27|1191.77|1191.42|1190.92|0
1653468300000|2022-05-25 08:45:00|1192.17|1191.67|1189.67|1189.17|1192.17|1191.67|1189.62|1189.12|21
1653468600000|2022-05-25 08:50:00|1189.62|1189.12|1190.37|1189.87|1190.37|1189.87|1188.92|1188.42|2
1653468900000|2022-05-25 08:55:00|1190.32|1189.82|1188.87|1188.37|1190.47|1189.97|1188.72|1188.22|10
1653469200000|2022-05-25 09:00:00|1188.82|1188.32|1188.87|1188.37|1188.87|1188.37|1188.12|1187.62|1
1653469500000|2022-05-25 09:05:00|1188.97|1188.47|1188.67|1188.17|1189.42|1188.92|1188.47|1187.97|0
1653469800000|2022-05-25 09:10:00|1188.62|1188.12|1187.87|1187.37|1189.07|1188.57|1187.87|1187.37|0
1653470100000|2022-05-25 09:15:00|1187.82|1187.32|1189.42|1188.92|1189.57|1189.07|1187.37|1186.87|0
1653470400000|2022-05-25 09:20:00|1189.47|1188.97|1189.72|1189.22|1189.77|1189.27|1188.82|1188.32|1
1653470700000|2022-05-25 09:25:00|1189.77|1189.27|1189.92|1189.42|1190.22|1189.72|1189.62|1189.12|2
1653471000000|2022-05-25 09:30:00|1189.87|1189.37|1189.87|1189.37|1189.92|1189.42|1189.07|1188.57|3
1653471300000|2022-05-25 09:35:00|1189.82|1189.32|1189.02|1188.52|1189.82|1189.32|1188.57|1188.07|0
1653471600000|2022-05-25 09:40:00|1189.17|1188.67|1190.07|1189.57|1190.62|1190.12|1189.02|1188.52|0
1653471900000|2022-05-25 09:45:00|1190.12|1189.62|1190.22|1189.72|1190.22|1189.72|1189.77|1189.27|0
1653472200000|2022-05-25 09:50:00|1190.32|1189.82|1191.32|1190.82|1191.32|1190.82|1190.17|1189.67|1
1653472500000|2022-05-25 09:55:00|1191.37|1190.87|1191.37|1190.87|1191.82|1191.32|1190.77|1190.27|0
1653472800000|2022-05-25 10:00:00|1191.32|1190.82|1191.32|1190.82|1191.42|1190.92|1190.57|1190.07|0
1653473100000|2022-05-25 10:05:00|1191.27|1190.77|1191.42|1190.92|1191.77|1191.27|1191.07|1190.57|7
1653473400000|2022-05-25 10:10:00|1191.47|1190.97|1190.72|1190.22|1191.62|1191.12|1190.57|1190.07|0
1653473700000|2022-05-25 10:15:00|1190.77|1190.27|1191.52|1191.02|1191.52|1191.02|1190.72|1190.22|0
1653474000000|2022-05-25 10:20:00|1191.47|1190.97|1192.67|1192.17|1192.77|1192.27|1191.47|1190.97|1
1653474300000|2022-05-25 10:25:00|1192.72|1192.22|1191.82|1191.32|1192.97|1192.47|1191.67|1191.17|11
1653474600000|2022-05-25 10:30:00|1191.77|1191.27|1192.22|1191.72|1192.27|1191.77|1191.77|1191.27|0
1653474900000|2022-05-25 10:35:00|1192.27|1191.77|1193.32|1192.82|1193.47|1192.97|1192.27|1191.77|20
1653475200000|2022-05-25 10:40:00|1193.27|1192.77|1192.42|1191.92|1193.27|1192.77|1192.37|1191.87|1
1653475500000|2022-05-25 10:45:00|1192.37|1191.87|1193.07|1192.57|1193.77|1193.27|1192.07|1191.57|5
1653475800000|2022-05-25 10:50:00|1193.02|1192.52|1192.47|1191.97|1193.07|1192.57|1192.07|1191.57|2
1653476100000|2022-05-25 10:55:00|1192.52|1192.02|1192.57|1192.07|1193.37|1192.87|1192.27|1191.77|2
1653476400000|2022-05-25 11:00:00|1192.37|1191.87|1192.27|1191.77|1192.67|1192.17|1192.07|1191.57|0
1653476700000|2022-05-25 11:05:00|1192.32|1191.82|1191.97|1191.47|1192.77|1192.27|1191.97|1191.47|0
1653477000000|2022-05-25 11:10:00|1191.77|1191.27|1191.42|1190.92|1192.32|1191.82|1191.32|1190.82|0
1653477300000|2022-05-25 11:15:00|1191.52|1191.02|1192.02|1191.52|1192.22|1191.72|1191.47|1190.97|0
1653477600000|2022-05-25 11:20:00|1191.92|1191.42|1190.72|1190.22|1192.12|1191.62|1190.52|1190.02|0
1653477900000|2022-05-25 11:25:00|1190.82|1190.32|1191.32|1190.82|1191.32|1190.82|1190.72|1190.22|0
1653478200000|2022-05-25 11:30:00|1191.37|1190.87|1191.02|1190.52|1192.12|1191.62|1190.72|1190.22|0
1653478500000|2022-05-25 11:35:00|1191.17|1190.67|1191.07|1190.57|1191.42|1190.92|1190.82|1190.32|0
1653478800000|2022-05-25 11:40:00|1191.23|1190.73|1190.08|1189.58|1191.33|1190.83|1189.98|1189.48|0
1653479100000|2022-05-25 11:45:00|1190.03|1189.53|1189.98|1189.48|1190.78|1190.28|1189.98|1189.48|0
1653479400000|2022-05-25 11:50:00|1190.08|1189.58|1190.03|1189.53|1190.33|1189.83|1189.28|1188.78|0
1653479700000|2022-05-25 11:55:00|1190.08|1189.58|1190.38|1189.88|1190.58|1190.08|1189.98|1189.48|0
1653480000000|2022-05-25 12:00:00|1190.43|1189.93|1191.18|1190.68|1191.38|1190.88|1190.38|1189.88|0
1653480300000|2022-05-25 12:05:00|1191.23|1190.73|1190.78|1190.28|1191.28|1190.78|1190.58|1190.08|0
1653480600000|2022-05-25 12:10:00|1190.83|1190.33|1190.18|1189.68|1190.83|1190.33|1189.58|1189.08|0
1653480900000|2022-05-25 12:15:00|1190.28|1189.78|1191.08|1190.58|1191.63|1191.13|1190.18|1189.68|0
1653481200000|2022-05-25 12:20:00|1191.03|1190.53|1191.38|1190.88|1191.68|1191.18|1191.03|1190.53|0
1653481500000|2022-05-25 12:25:00|1191.43|1190.93|1190.78|1190.28|1191.58|1191.08|1190.73|1190.23|0
1653481800000|2022-05-25 12:30:00|1190.68|1190.18|1191.88|1191.38|1191.88|1191.38|1190.23|1189.73|0
1653482100000|2022-05-25 12:35:00|1191.83|1191.33|1191.83|1191.33|1192.18|1191.68|1191.68|1191.18|0
1653482400000|2022-05-25 12:40:00|1191.68|1191.18|1191.98|1191.48|1192.43|1191.93|1191.28|1190.78|0
1653482700000|2022-05-25 12:45:00|1191.93|1191.43|1192.08|1191.58|1192.18|1191.68|1191.53|1191.03|0
1653483000000|2022-05-25 12:50:00|1192.18|1191.68|1191.18|1190.68|1192.18|1191.68|1191.08|1190.58|0
1653483300000|2022-05-25 12:55:00|1191.28|1190.78|1191.88|1191.38|1192.03|1191.53|1191.08|1190.58|0
1653483600000|2022-05-25 13:00:00|1191.98|1191.48|1191.53|1191.03|1192.33|1191.83|1191.53|1191.03|0
1653483900000|2022-05-25 13:05:00|1191.48|1190.98|1192.38|1191.88|1192.48|1191.98|1191.33|1190.83|8
1653484200000|2022-05-25 13:10:00|1192.43|1191.93|1191.98|1191.48|1192.53|1192.03|1191.88|1191.38|0
1653484500000|2022-05-25 13:15:00|1191.93|1191.43|1193.48|1192.98|1193.48|1192.98|1191.88|1191.38|16
1653484800000|2022-05-25 13:20:00|1193.53|1193.03|1194.03|1193.53|1194.23|1193.73|1193.23|1192.73|0
1653485100000|2022-05-25 13:25:00|1194.13|1193.63|1192.63|1192.13|1194.23|1193.73|1192.48|1191.98|2
1653485400000|2022-05-25 13:30:00|1192.58|1192.08|1192.73|1192.23|1193.68|1193.18|1191.78|1191.28|0
1653485700000|2022-05-25 13:35:00|1192.78|1192.28|1192.63|1192.13|1193.93|1193.43|1192.28|1191.78|0
1653486000000|2022-05-25 13:40:00|1192.78|1192.28|1194.23|1193.73|1194.43|1193.93|1192.48|1191.98|0
1653486300000|2022-05-25 13:45:00|1194.18|1193.68|1193.93|1193.43|1194.23|1193.73|1193.23|1192.73|0
1653486600000|2022-05-25 13:50:00|1194.03|1193.53|1195.93|1195.43|1196.28|1195.78|1193.93|1193.43|0
1653486900000|2022-05-25 13:55:00|1196.13|1195.63|1195.43|1194.93|1196.68|1196.18|1195.23|1194.73|0
1653487200000|2022-05-25 14:00:00|1195.48|1194.98|1195.28|1194.78|1195.73|1195.23|1193.93|1193.43|0
1653487500000|2022-05-25 14:05:00|1195.33|1194.83|1193.53|1193.03|1195.43|1194.93|1192.93|1192.43|0
1653487800000|2022-05-25 14:10:00|1193.39|1192.89|1194.44|1193.94|1194.59|1194.09|1193.04|1192.54|0
1653488100000|2022-05-25 14:15:00|1194.49|1193.99|1196.28|1193.78|1196.28|1195.29|1193.99|1193.49|50
1653488400000|2022-05-25 14:20:00|1196.3|1193.8|1196.94|1194.44|1197.3|1194.8|1195.71|1193.21|0
1653488700000|2022-05-25 14:25:00|1196.93|1194.43|1198.14|1195.64|1198.18|1195.68|1196.76|1194.26|0
1653489000000|2022-05-25 14:30:00|1198.16|1195.66|1199.03|1196.53|1199.24|1196.74|1197.61|1195.11|0
1653489300000|2022-05-25 14:35:00|1199.05|1196.55|1199.24|1196.74|1199.72|1197.22|1198.48|1195.98|0
1653489600000|2022-05-25 14:40:00|1199.28|1196.78|1198.19|1195.69|1199.68|1197.18|1197.81|1195.31|0
1653489900000|2022-05-25 14:45:00|1198.2|1195.7|1197.08|1194.58|1198.34|1195.84|1196.45|1193.95|0
1653490200000|2022-05-25 14:50:00|1197.1|1194.6|1197.02|1194.52|1197.81|1195.31|1196.98|1194.48|0
1653490500000|2022-05-25 14:55:00|1197.04|1194.54|1197.81|1195.31|1198.15|1195.65|1196.78|1194.28|0
1653490800000|2022-05-25 15:00:00|1197.83|1195.33|1196.22|1193.72|1197.87|1195.37|1195.98|1193.48|0
1653491100000|2022-05-25 15:05:00|1196.19|1193.69|1197.34|1194.84|1197.93|1195.43|1196.13|1193.63|0
1653491400000|2022-05-25 15:10:00|1197.32|1194.82|1197.48|1194.98|1198.14|1195.64|1197.2|1194.7|0
1653491700000|2022-05-25 15:15:00|1197.46|1194.96|1197.65|1195.15|1198.05|1195.55|1196.96|1194.46|0
1653492000000|2022-05-25 15:20:00|1197.64|1195.14|1197.65|1195.15|1197.89|1195.39|1196.93|1194.43|0
1653492300000|2022-05-25 15:25:00|1197.67|1195.17|1197.26|1194.76|1197.74|1195.24|1197.03|1194.53|0
1653492600000|2022-05-25 15:30:00|1197.28|1194.78|1195.57|1193.07|1197.3|1194.8|1195.36|1192.86|0
1653492900000|2022-05-25 15:35:00|1195.55|1193.05|1195.02|1192.52|1196.14|1193.64|1194.39|1191.89|0
1653493200000|2022-05-25 15:40:00|1195|1192.5|1195.96|1193.46|1196.44|1193.94|1194.71|1192.21|0
1653493500000|2022-05-25 15:45:00|1195.94|1193.44|1196.55|1194.05|1196.87|1194.37|1195.76|1193.26|0
1653493800000|2022-05-25 15:50:00|1196.54|1194.04|1196.39|1193.89|1196.85|1194.35|1196.1|1193.6|0
1653494100000|2022-05-25 15:55:00|1196.35|1193.85|1196.54|1194.04|1197.25|1194.75|1196.16|1193.66|0
1653494400000|2022-05-25 16:00:00|1196.52|1194.02|1197.03|1194.53|1197.57|1195.07|1196.46|1193.96|0
1653494700000|2022-05-25 16:05:00|1197.05|1194.55|1195.92|1193.42|1197.36|1194.86|1195.61|1193.11|0
1653495000000|2022-05-25 16:10:00|1195.9|1193.4|1196.27|1193.77|1196.55|1194.05|1195.63|1193.13|0
1653495300000|2022-05-25 16:15:00|1196.25|1193.75|1195.51|1193.01|1196.33|1193.83|1195.16|1192.66|0
1653495600000|2022-05-25 16:20:00|1195.49|1192.99|1194.19|1191.69|1195.49|1192.99|1194.09|1191.59|0
1653495900000|2022-05-25 16:25:00|1194.17|1191.67|1193.71|1191.21|1194.19|1191.69|1192.66|1190.16|0
1653496200000|2022-05-25 16:30:00|1193.72|1191.22|1193.63|1191.13|1194.35|1191.85|1193.44|1190.94|0
1653496500000|2022-05-25 16:35:00|1193.61|1191.11|1193.51|1191.01|1193.94|1191.44|1192.77|1190.27|0
1653496800000|2022-05-25 16:40:00|1193.49|1190.99|1194.21|1191.71|1194.21|1191.71|1193.49|1190.99|0
1653497100000|2022-05-25 16:45:00|1194.23|1191.73|1194.99|1192.49|1195.24|1192.74|1193.98|1191.48|0
1653497400000|2022-05-25 16:50:00|1194.97|1192.47|1194.6|1192.1|1194.97|1192.47|1194.28|1191.78|0
1653497700000|2022-05-25 16:55:00|1194.58|1192.08|1195.51|1193.01|1195.57|1193.07|1193.96|1191.46|0
1653498000000|2022-05-25 17:00:00|1195.49|1192.99|1194.88|1192.38|1195.49|1192.99|1194.5|1192|0
1653498300000|2022-05-25 17:05:00|1194.9|1192.4|1194.96|1192.46|1195.39|1192.89|1194.59|1192.09|0
1653498600000|2022-05-25 17:10:00|1194.98|1192.48|1194.32|1191.82|1195.19|1192.69|1193.21|1190.71|0
1653498900000|2022-05-25 17:15:00|1194.3|1191.8|1194.62|1192.12|1195.28|1192.78|1194.3|1191.8|0
1653499200000|2022-05-25 17:20:00|1194.58|1192.08|1194.34|1191.84|1195.04|1192.54|1193.95|1191.45|0
1653499500000|2022-05-25 17:25:00|1194.35|1191.85|1195.18|1192.68|1195.57|1193.07|1193.95|1191.45|0
1653499800000|2022-05-25 17:30:00|1195.14|1192.64|1195.63|1193.13|1195.67|1193.17|1194.89|1192.39|0
1653500100000|2022-05-25 17:35:00|1195.61|1193.11|1195.75|1193.25|1196.55|1194.05|1195.39|1192.89|0
1653500400000|2022-05-25 17:40:00|1195.73|1193.23|1195.98|1193.48|1196.21|1193.71|1195.35|1192.85|0
1653500700000|2022-05-25 17:45:00|1196|1193.5|1196.25|1193.75|1196.29|1193.79|1195.65|1193.15|0
1653501000000|2022-05-25 17:50:00|1196.26|1193.76|1195.31|1192.81|1196.29|1193.79|1195.06|1192.56|0
1653501300000|2022-05-25 17:55:00|1195.29|1192.79|1195.64|1193.14|1195.88|1193.38|1195.02|1192.52|0
1653501600000|2022-05-25 18:00:00|1195.6|1193.1|1197.26|1194.76|1198.8|1196.3|1195.03|1192.53|0
1653501900000|2022-05-25 18:05:00|1197.29|1194.79|1194.73|1192.23|1197.95|1195.45|1192.38|1189.88|0
1653502200000|2022-05-25 18:10:00|1194.71|1192.21|1196.21|1193.71|1197.11|1194.61|1194.43|1191.93|0
1653502500000|2022-05-25 18:15:00|1196.22|1193.72|1196.95|1194.45|1198.62|1196.12|1195.77|1193.27|0
1653502800000|2022-05-25 18:20:00|1196.96|1194.46|1198.06|1195.56|1198.63|1196.13|1196.41|1193.91|0
1653503100000|2022-05-25 18:25:00|1198.1|1195.6|1199.67|1197.17|1199.81|1197.31|1197.79|1195.29|0
1653503400000|2022-05-25 18:30:00|1199.69|1197.19|1200.13|1197.63|1200.31|1197.81|1199.02|1196.52|0
1653503700000|2022-05-25 18:35:00|1200.07|1197.57|1199.15|1196.65|1200.51|1198.01|1199.07|1196.57|0
1653504000000|2022-05-25 18:40:00|1199.16|1196.66|1199.55|1197.05|1200.95|1198.45|1199.07|1196.57|0
1653504300000|2022-05-25 18:45:00|1199.57|1197.07|1199.41|1196.91|1200.17|1197.67|1199.06|1196.56|0
1653504600000|2022-05-25 18:50:00|1199.49|1196.99|1201.07|1198.57|1201.15|1198.65|1199.29|1196.79|0
1653504900000|2022-05-25 18:55:00|1201.09|1198.59|1200.82|1198.32|1201.39|1198.89|1200.39|1197.89|0
1653505200000|2022-05-25 19:00:00|1200.86|1198.36|1202.69|1200.19|1202.96|1200.46|1200.45|1197.95|0
1653505500000|2022-05-25 19:05:00|1202.65|1200.15|1203.11|1200.61|1203.33|1200.83|1202.17|1199.67|0
1653505800000|2022-05-25 19:10:00|1203.13|1200.63|1203.73|1201.23|1204.02|1201.52|1203.03|1200.53|0
1653506100000|2022-05-25 19:15:00|1203.75|1201.25|1202.66|1200.16|1203.79|1201.29|1202.39|1199.89|0
1653506400000|2022-05-25 19:20:00|1202.68|1200.18|1202.51|1200.01|1203.05|1200.55|1202.11|1199.61|0
1653506700000|2022-05-25 19:25:00|1202.49|1199.99|1202.36|1199.86|1202.97|1200.47|1202.09|1199.59|0
1653507000000|2022-05-25 19:30:00|1202.43|1199.93|1201.88|1199.38|1203.01|1200.51|1201.59|1199.09|0
1653507300000|2022-05-25 19:35:00|1201.86|1199.36|1201.04|1198.54|1201.86|1199.36|1200.69|1198.19|0
1653507600000|2022-05-25 19:40:00|1200.98|1198.48|1201.07|1198.57|1201.28|1198.78|1200.35|1197.85|0
1653507900000|2022-05-25 19:45:00|1201.01|1198.51|1200.38|1197.88|1201.1|1198.6|1199.99|1197.49|0
1653508200000|2022-05-25 19:50:00|1200.32|1197.82|1199.29|1196.79|1200.32|1197.82|1198.11|1195.61|0
1653508500000|2022-05-25 19:55:00|1199.25|1196.75|1199.73|1197.23|1200.34|1197.84|1198.96|1196.46|0
1653508800000|2022-05-25 20:00:00|1199.92|1197.42|1199.69|1197.19|1200.03|1197.53|1199.19|1196.69|0
1653509100000|2022-05-25 20:05:00|1199.7|1197.2|1197.98|1195.48|1200.03|1197.53|1197.97|1195.47|0
1653509400000|2022-05-25 20:10:00|1198|1195.5|1198.24|1195.74|1199.15|1196.65|1197.71|1195.21|0
1653509700000|2022-05-25 20:15:00|1198.23|1195.73|1198.64|1196.14|1198.79|1196.29|1198.03|1195.53|0
1653510000000|2022-05-25 20:20:00|1198.65|1196.15|1195.91|1193.41|1198.69|1196.19|1195.73|1193.23|0
1653510300000|2022-05-25 20:25:00|1195.92|1193.42|1196.4|1193.9|1196.4|1193.9|1195.06|1192.56|0
1653510600000|2022-05-25 20:30:00|1196.39|1193.89|1197.79|1195.29|1197.92|1195.42|1195.94|1193.44|0
1653510900000|2022-05-25 20:35:00|1197.78|1195.28|1198.05|1195.55|1198.3|1195.8|1197.28|1194.78|0
1653511200000|2022-05-25 20:40:00|1198.04|1195.54|1197.21|1194.71|1198.04|1195.54|1197.2|1194.7|0
1653511500000|2022-05-25 20:45:00|1197.25|1194.75|1197.07|1194.57|1197.36|1194.86|1196.66|1194.16|0
1653511800000|2022-05-25 20:50:00|1197.09|1194.59|1197.52|1195.02|1197.63|1195.13|1196.9|1194.4|0
1653512100000|2022-05-25 20:55:00|1197.51|1195.01|1197.88|1195.38|1198.1|1195.6|1197.41|1194.91|0
1653512400000|2022-05-25 21:00:00|1197.79|1195.29|1197.76|1195.26|1197.9|1195.4|1197.76|1195.26|0
1653512700000|2022-05-25 21:05:00|1197.78|1195.28|1197.85|1195.35|1197.85|1195.35|1197.72|1195.22|0
1653513000000|2022-05-25 21:10:00|1197.83|1195.33|1197.78|1195.28|1197.83|1195.33|1197.67|1195.17|0
1653513300000|2022-05-25 21:15:00|1197.81|1195.31|1197.78|1195.28|1197.81|1195.31|1197.74|1195.24|0
1653513600000|2022-05-25 21:20:00|1197.72|1195.22|1197.72|1195.22|1197.78|1195.28|1197.69|1195.19|0
1653513900000|2022-05-25 21:25:00|1197.76|1195.26|1197.83|1195.33|1197.83|1195.33|1197.71|1195.21|0
1653514200000|2022-05-25 21:30:00|1197.85|1195.35|1197.9|1195.4|1197.9|1195.4|1197.83|1195.33|0
1653514500000|2022-05-25 21:35:00|1197.85|1195.35|1197.92|1195.42|1197.92|1195.42|1197.83|1195.33|0
1653514800000|2022-05-25 21:40:00|1197.94|1195.44|1197.97|1195.47|1197.97|1195.47|1197.88|1195.38|0
1653515100000|2022-05-25 21:45:00|1197.9|1195.4|1197.92|1195.42|1198.01|1195.51|1197.88|1195.38|0
1653515400000|2022-05-25 21:50:00|1197.95|1195.45|1198.06|1195.56|1198.06|1195.56|1197.92|1195.42|0
1653515700000|2022-05-25 21:55:00|1198.04|1195.54|1197.99|1195.49|1198.04|1195.54|1197.83|1195.33|0
1653516000000|2022-05-25 22:00:00|1198.17|1195.67|1198.83|1196.33|1199.15|1196.65|1198.17|1195.67|0
1653516300000|2022-05-25 22:05:00|1198.86|1196.36|1198.72|1196.22|1199.06|1196.56|1198.53|1196.03|0
1653516600000|2022-05-25 22:10:00|1198.73|1196.23|1199.42|1196.92|1199.47|1196.97|1198.72|1196.22|0
1653516900000|2022-05-25 22:15:00|1199.43|1196.93|1199.26|1196.76|1199.47|1196.97|1199.15|1196.65|0
1653517200000|2022-05-25 22:20:00|1199.25|1196.75|1198.91|1196.41|1199.31|1196.81|1198.83|1196.33|0
1653517500000|2022-05-25 22:25:00|1198.9|1196.4|1198.19|1195.69|1199.02|1196.52|1198.13|1195.63|0
1653517800000|2022-05-25 22:30:00|1198.18|1195.68|1198.53|1196.03|1198.53|1196.03|1198.08|1195.58|0
1653518100000|2022-05-25 22:35:00|1198.52|1196.02|1198.7|1196.2|1198.8|1196.3|1198.48|1195.98|0
1653518400000|2022-05-25 22:40:00|1198.71|1196.21|1198.53|1196.03|1198.96|1196.46|1198.53|1196.03|0
1653518700000|2022-05-25 22:45:00|1198.52|1196.02|1198.35|1195.85|1198.53|1196.03|1198.32|1195.82|0
1653519000000|2022-05-25 22:50:00|1198.34|1195.84|1198.38|1195.88|1198.48|1195.98|1198.24|1195.74|0
1653519300000|2022-05-25 22:55:00|1198.4|1195.9|1199.15|1196.65|1199.26|1196.76|1198.24|1195.74|0
1653519600000|2022-05-25 23:00:00|1199.16|1196.66|1199.31|1196.81|1199.36|1196.86|1199.02|1196.52|0
1653519900000|2022-05-25 23:05:00|1199.32|1196.82|1198.96|1196.46|1199.39|1196.89|1198.96|1196.46|0
1653520200000|2022-05-25 23:10:00|1198.97|1196.47|1199.58|1197.08|1199.58|1197.08|1198.97|1196.47|0
1653520500000|2022-05-25 23:15:00|1199.59|1197.09|1199.42|1196.92|1199.76|1197.26|1199.42|1196.92|0
1653520800000|2022-05-25 23:20:00|1199.41|1196.91|1199.15|1196.65|1199.42|1196.92|1199.15|1196.65|0
1653521100000|2022-05-25 23:25:00|1199.18|1196.68|1199.18|1196.68|1199.2|1196.7|1198.99|1196.49|0
1653521400000|2022-05-25 23:30:00|1199.17|1196.67|1198.86|1196.36|1199.42|1196.92|1198.8|1196.3|0
1653521700000|2022-05-25 23:35:00|1198.88|1196.38|1198.75|1196.25|1199.2|1196.7|1198.7|1196.2|0
1653522000000|2022-05-25 23:40:00|1198.71|1196.21|1198.91|1196.41|1199.02|1196.52|1198.53|1196.03|0
1653522300000|2022-05-25 23:45:00|1198.92|1196.42|1198.78|1196.28|1199.2|1196.7|1198.59|1196.09|0
1653522600000|2022-05-25 23:50:00|1198.77|1196.27|1197.92|1195.42|1198.77|1196.27|1197.92|1195.42|0
1653522900000|2022-05-25 23:55:00|1197.91|1195.41|1197.87|1195.37|1198.11|1195.61|1197.57|1195.07|0
1653523200000|2022-05-26 00:00:00|1197.83|1195.33|1198.64|1196.14|1198.96|1196.46|1197.57|1195.07|0
1653523500000|2022-05-26 00:05:00|1198.63|1196.13|1199.92|1197.42|1199.92|1197.42|1198.53|1196.03|0
1653523800000|2022-05-26 00:10:00|1199.9|1197.4|1201.88|1199.38|1202.25|1199.75|1199.87|1197.37|0
1653524100000|2022-05-26 00:15:00|1201.87|1199.37|1200.57|1198.07|1202.1|1199.6|1200.34|1197.84|0
1653524400000|2022-05-26 00:20:00|1200.56|1198.06|1200.33|1197.83|1200.82|1198.32|1200.32|1197.82|0
1653524700000|2022-05-26 00:25:00|1200.34|1197.84|1201.59|1199.09|1201.59|1199.09|1200.32|1197.82|0
1653525000000|2022-05-26 00:30:00|1201.6|1199.1|1202.34|1199.84|1202.36|1199.86|1201.09|1198.59|0
1653525300000|2022-05-26 00:35:00|1202.33|1199.83|1201.6|1199.1|1202.33|1199.83|1201.33|1198.83|0
1653525600000|2022-05-26 00:40:00|1201.61|1199.11|1202.39|1199.89|1202.4|1199.9|1201.22|1198.72|0
1653525900000|2022-05-26 00:45:00|1202.38|1199.88|1202.13|1199.63|1202.65|1200.15|1202.13|1199.63|0
1653526200000|2022-05-26 00:50:00|1202.14|1199.64|1201.91|1199.41|1202.14|1199.64|1201.64|1199.14|0
1653526500000|2022-05-26 00:55:00|1201.9|1199.4|1202.17|1199.67|1202.17|1199.67|1201.3|1198.8|0
1653526800000|2022-05-26 01:00:00|1202.16|1199.66|1201.92|1199.42|1202.16|1199.66|1201.67|1199.17|0
1653527100000|2022-05-26 01:05:00|1201.91|1199.41|1202.44|1199.94|1202.44|1199.94|1201.43|1198.93|0
1653527400000|2022-05-26 01:10:00|1202.43|1199.93|1201.68|1199.18|1202.45|1199.95|1201.68|1199.18|0
1653527700000|2022-05-26 01:15:00|1201.69|1199.19|1201.57|1199.07|1202.17|1199.67|1201.44|1198.94|0
1653528000000|2022-05-26 01:20:00|1201.58|1199.08|1200.47|1197.97|1201.58|1199.08|1200.22|1197.72|0
1653528300000|2022-05-26 01:25:00|1200.5|1198|1199.74|1197.24|1200.69|1198.19|1199.74|1197.24|0
1653528600000|2022-05-26 01:30:00|1199.75|1197.25|1199.94|1197.44|1200.18|1197.68|1199.22|1196.72|0
1653528900000|2022-05-26 01:35:00|1199.93|1197.43|1198.81|1196.31|1199.93|1197.43|1198.41|1195.91|0
1653529200000|2022-05-26 01:40:00|1198.84|1196.34|1198.92|1196.42|1199.19|1196.69|1198.44|1195.94|0
1653529500000|2022-05-26 01:45:00|1198.91|1196.41|1198.22|1195.72|1199.18|1196.68|1197.94|1195.44|0
1653529800000|2022-05-26 01:50:00|1198.21|1195.71|1198.45|1195.95|1198.49|1195.99|1198.1|1195.6|0
1653530100000|2022-05-26 01:55:00|1198.43|1195.93|1197.22|1194.72|1198.45|1195.95|1196.96|1194.46|0
1653530400000|2022-05-26 02:00:00|1197.23|1194.73|1197.22|1194.72|1197.73|1195.23|1196.97|1194.47|0
1653530700000|2022-05-26 02:05:00|1197.21|1194.71|1197.49|1194.99|1197.71|1195.21|1197.2|1194.7|0
1653531000000|2022-05-26 02:10:00|1197.48|1194.98|1196.72|1194.22|1197.74|1195.24|1196.47|1193.97|0
1653531300000|2022-05-26 02:15:00|1196.71|1194.21|1197.91|1195.41|1197.91|1195.41|1196.59|1194.09|0
1653531600000|2022-05-26 02:20:00|1197.92|1195.42|1198.04|1195.54|1198.16|1195.66|1197.41|1194.91|0
1653531900000|2022-05-26 02:25:00|1198.07|1195.57|1198.16|1195.66|1198.65|1196.15|1197.92|1195.42|0
1653532200000|2022-05-26 02:30:00|1198.17|1195.67|1198.9|1196.4|1199.14|1196.64|1198.16|1195.66|0
1653532500000|2022-05-26 02:35:00|1198.91|1196.41|1198.39|1195.89|1199.13|1196.63|1198.15|1195.65|0
1653532800000|2022-05-26 02:40:00|1198.4|1195.9|1198.17|1195.67|1198.79|1196.29|1197.9|1195.4|0
1653533100000|2022-05-26 02:45:00|1198.18|1195.68|1197.92|1195.42|1198.42|1195.92|1197.92|1195.42|0
1653533400000|2022-05-26 02:50:00|1197.93|1195.43|1198.06|1195.56|1198.18|1195.68|1197.93|1195.43|0
1653533700000|2022-05-26 02:55:00|1198.05|1195.55|1197.8|1195.3|1198.19|1195.69|1197.68|1195.18|0
1653534000000|2022-05-26 03:00:00|1197.82|1195.32|1197.91|1195.41|1197.93|1195.43|1197.67|1195.17|0
1653534300000|2022-05-26 03:05:00|1197.88|1195.38|1196.5|1194|1197.88|1195.38|1196.38|1193.88|0
1653534600000|2022-05-26 03:10:00|1196.51|1194.01|1196.38|1193.88|1196.64|1194.14|1196.12|1193.62|0
1653534900000|2022-05-26 03:15:00|1196.37|1193.87|1195.83|1193.33|1196.5|1194|1195.7|1193.2|0
1653535200000|2022-05-26 03:20:00|1195.84|1193.34|1196.96|1194.46|1197.07|1194.57|1195.84|1193.34|0
1653535500000|2022-05-26 03:25:00|1196.99|1194.49|1197.32|1194.82|1197.55|1195.05|1196.57|1194.07|0
1653535800000|2022-05-26 03:30:00|1197.31|1194.81|1198.06|1195.56|1198.33|1195.83|1197.06|1194.56|0
1653536100000|2022-05-26 03:35:00|1198.07|1195.57|1197.58|1195.08|1198.09|1195.59|1197.57|1195.07|0
1653536400000|2022-05-26 03:40:00|1197.59|1195.09|1197.96|1195.46|1198.09|1195.59|1197.59|1195.09|0
1653536700000|2022-05-26 03:45:00|1197.93|1195.43|1198.09|1195.59|1198.09|1195.59|1197.83|1195.33|0
1653537000000|2022-05-26 03:50:00|1198.07|1195.57|1197.84|1195.34|1198.08|1195.58|1197.83|1195.33|0
1653537300000|2022-05-26 03:55:00|1197.83|1195.33|1198.58|1196.08|1198.83|1196.33|1197.83|1195.33|0
1653537600000|2022-05-26 04:00:00|1198.59|1196.09|1198.21|1195.71|1198.6|1196.1|1198.21|1195.71|0
1653537900000|2022-05-26 04:05:00|1198.22|1195.72|1198.09|1195.59|1198.35|1195.85|1198.08|1195.58|0
1653538200000|2022-05-26 04:10:00|1198.08|1195.58|1197.85|1195.35|1198.22|1195.72|1197.84|1195.34|0
1653538500000|2022-05-26 04:15:00|1197.86|1195.36|1197.86|1195.36|1197.88|1195.38|1197.62|1195.12|0
1653538800000|2022-05-26 04:20:00|1197.85|1195.35|1197.36|1194.86|1197.87|1195.37|1197.12|1194.62|0
1653539100000|2022-05-26 04:25:00|1197.35|1194.85|1197.35|1194.85|1197.47|1194.97|1197.1|1194.6|0
1653539400000|2022-05-26 04:30:00|1197.36|1194.86|1197.35|1194.85|1197.59|1195.09|1197.35|1194.85|0
1653539700000|2022-05-26 04:35:00|1197.34|1194.84|1197.5|1195|1197.62|1195.12|1197.34|1194.84|0
1653540000000|2022-05-26 04:40:00|1197.47|1194.97|1196.86|1194.36|1197.5|1195|1196.85|1194.35|0
1653540300000|2022-05-26 04:45:00|1196.87|1194.37|1197|1194.5|1197.12|1194.62|1196.86|1194.36|0
1653540600000|2022-05-26 04:50:00|1196.97|1194.47|1196.34|1193.84|1196.97|1194.47|1196.1|1193.6|0
1653540900000|2022-05-26 04:55:00|1196.33|1193.83|1196.21|1193.71|1196.35|1193.85|1195.86|1193.36|0
1653541200000|2022-05-26 05:00:00|1196.18|1193.68|1196.35|1193.85|1196.58|1194.08|1195.81|1193.31|0
1653541500000|2022-05-26 05:05:00|1196.37|1193.87|1196.72|1194.22|1196.84|1194.34|1196.1|1193.6|0
1653541800000|2022-05-26 05:10:00|1196.75|1194.25|1196.58|1194.08|1197.07|1194.57|1196.57|1194.07|0
1653542100000|2022-05-26 05:15:00|1196.57|1194.07|1196.94|1194.44|1197.07|1194.57|1196.05|1193.55|0
1653542400000|2022-05-26 05:20:00|1196.91|1194.41|1196.35|1193.85|1197.32|1194.82|1196.35|1193.85|0
1653542700000|2022-05-26 05:25:00|1196.34|1193.84|1196.6|1194.1|1196.6|1194.1|1196.1|1193.6|0
1653543000000|2022-05-26 05:30:00|1196.59|1194.09|1197.08|1194.58|1197.1|1194.6|1196.58|1194.08|0
1653543300000|2022-05-26 05:35:00|1197.11|1194.61|1196.57|1194.07|1197.31|1194.81|1196.56|1194.06|0
1653543600000|2022-05-26 05:40:00|1196.56|1194.06|1196.61|1194.11|1197.08|1194.58|1196.32|1193.82|0
1653543900000|2022-05-26 05:45:00|1196.62|1194.12|1196.61|1194.11|1197.1|1194.6|1196.58|1194.08|0
1653544200000|2022-05-26 05:50:00|1196.6|1194.1|1195.35|1192.85|1196.6|1194.1|1195.34|1192.84|0
1653544500000|2022-05-26 05:55:00|1195.36|1192.86|1195.14|1192.64|1195.64|1193.14|1194.61|1192.11|0
1653544800000|2022-05-26 06:00:00|1195.13|1192.63|1194.66|1192.16|1196.11|1193.61|1194.53|1192.03|0
1653545100000|2022-05-26 06:05:00|1194.69|1192.19|1194.18|1191.68|1195.15|1192.65|1193.93|1191.43|0
1653545400000|2022-05-26 06:10:00|1194.19|1191.69|1194.44|1191.94|1194.94|1192.44|1194.18|1191.68|0
1653545700000|2022-05-26 06:15:00|1194.45|1191.95|1195.45|1192.95|1195.46|1192.96|1194.45|1191.95|0
1653546000000|2022-05-26 06:20:00|1195.46|1192.96|1196.04|1193.54|1196.15|1193.65|1194.73|1192.23|0
1653546300000|2022-05-26 06:25:00|1196.02|1193.52|1195.64|1193.14|1196.16|1193.66|1195.41|1192.91|0
1653546600000|2022-05-26 06:30:00|1195.65|1193.15|1195.61|1193.11|1195.87|1193.37|1195.4|1192.9|0
1653546900000|2022-05-26 06:35:00|1195.6|1193.1|1196.09|1193.59|1196.8|1194.3|1195.6|1193.1|0
1653547200000|2022-05-26 06:40:00|1196.08|1193.58|1196.59|1194.09|1196.8|1194.3|1195.85|1193.35|0
1653547500000|2022-05-26 06:45:00|1196.6|1194.1|1196.63|1194.13|1197.09|1194.59|1196.41|1193.91|0
1653547800000|2022-05-26 06:50:00|1196.64|1194.14|1197.11|1194.61|1197.34|1194.84|1196.63|1194.13|0
1653548100000|2022-05-26 06:55:00|1197.12|1194.62|1196.91|1194.41|1197.63|1195.13|1196.8|1194.3|0
1653548400000|2022-05-26 07:00:00|1196.92|1194.42|1197.19|1194.69|1197.93|1195.43|1196.48|1193.98|0
1653548700000|2022-05-26 07:05:00|1197.18|1194.68|1197.89|1195.39|1198.14|1195.64|1196.48|1193.98|0
1653549000000|2022-05-26 07:10:00|1197.9|1195.4|1197.85|1195.35|1198.15|1195.65|1197.21|1194.71|0
1653549300000|2022-05-26 07:15:00|1197.84|1195.34|1198.86|1196.36|1199.52|1197.02|1197.62|1195.12|0
1653549600000|2022-05-26 07:20:00|1198.92|1196.42|1199.37|1196.87|1199.38|1196.88|1198.39|1195.89|0
1653549900000|2022-05-26 07:25:00|1199.38|1196.88|1199.4|1196.9|1199.85|1197.35|1198.69|1196.19|0
1653550200000|2022-05-26 07:30:00|1199.41|1196.91|1200.19|1197.69|1200.41|1197.91|1199.41|1196.91|0
1653550500000|2022-05-26 07:35:00|1200.18|1197.68|1200.77|1198.27|1200.98|1198.48|1200.14|1197.64|0
1653550800000|2022-05-26 07:40:00|1200.66|1198.16|1201.36|1198.86|1201.61|1199.11|1200.4|1197.9|0
1653551100000|2022-05-26 07:45:00|1201.35|1198.85|1201.5|1199|1201.61|1199.11|1200.81|1198.31|0
1653551400000|2022-05-26 07:50:00|1201.49|1198.99|1201.99|1199.49|1202.22|1199.72|1201.26|1198.76|0
1653551700000|2022-05-26 07:55:00|1202|1199.5|1202.59|1200.09|1202.79|1200.29|1202|1199.5|0
1653552000000|2022-05-26 08:00:00|1202.25|1199.75|1201.97|1199.47|1202.27|1199.77|1201.71|1199.21|0
1653552300000|2022-05-26 08:05:00|1201.95|1199.45|1201.6|1199.1|1202.2|1199.7|1201.52|1199.02|0
1653552600000|2022-05-26 08:10:00|1201.58|1199.08|1200.65|1198.15|1201.66|1199.16|1200.64|1198.14|0
1653552900000|2022-05-26 08:15:00|1200.64|1198.14|1200.43|1197.93|1201.13|1198.63|1200.36|1197.86|0
1653553200000|2022-05-26 08:20:00|1200.42|1197.92|1200.18|1197.68|1200.87|1198.37|1200.16|1197.66|0
1653553500000|2022-05-26 08:25:00|1200.16|1197.66|1199.71|1197.21|1200.33|1197.83|1199.5|1197|0
1653553800000|2022-05-26 08:30:00|1199.74|1197.24|1198.85|1196.35|1199.93|1197.43|1198.85|1196.35|0
1653554100000|2022-05-26 08:35:00|1198.82|1196.32|1198.27|1195.77|1198.85|1196.35|1198.06|1195.56|0
1653554400000|2022-05-26 08:40:00|1198.28|1195.78|1198.33|1195.83|1198.66|1196.16|1198.06|1195.56|0
1653554700000|2022-05-26 08:45:00|1198.31|1195.81|1198.02|1195.52|1198.35|1195.85|1197.53|1195.03|0
1653555000000|2022-05-26 08:50:00|1198.04|1195.54|1198.6|1196.1|1198.85|1196.35|1197.87|1195.37|0
1653555300000|2022-05-26 08:55:00|1198.62|1196.12|1198.85|1196.35|1199.04|1196.54|1198.38|1195.88|0
1653555600000|2022-05-26 09:00:00|1198.83|1196.33|1198.16|1195.66|1199.04|1196.54|1198.15|1195.65|0
1653555900000|2022-05-26 09:05:00|1198.15|1195.65|1198.3|1195.8|1198.35|1195.85|1197.94|1195.44|0
1653556200000|2022-05-26 09:10:00|1198.31|1195.81|1198.5|1196|1198.53|1196.03|1198.14|1195.64|0
1653556500000|2022-05-26 09:15:00|1198.51|1196.01|1198.68|1196.18|1198.96|1196.46|1198.5|1196|0
1653556800000|2022-05-26 09:20:00|1198.69|1196.19|1199.69|1197.19|1199.69|1197.19|1198.68|1196.18|0
1653557100000|2022-05-26 09:25:00|1199.71|1197.21|1199.68|1197.18|1200.19|1197.69|1199.55|1197.05|0
1653557400000|2022-05-26 09:30:00|1199.69|1197.19|1199.84|1197.34|1199.9|1197.4|1199.49|1196.99|0
1653557700000|2022-05-26 09:35:00|1199.85|1197.35|1199.52|1197.02|1199.91|1197.41|1199.49|1196.99|0
1653558000000|2022-05-26 09:40:00|1199.51|1197.01|1200.61|1198.11|1200.64|1198.14|1199.49|1196.99|0
1653558300000|2022-05-26 09:45:00|1200.62|1198.12|1201.43|1198.93|1201.6|1199.1|1200.58|1198.08|0
1653558600000|2022-05-26 09:50:00|1201.42|1198.92|1201.56|1199.06|1201.73|1199.23|1201.37|1198.87|0
1653558900000|2022-05-26 09:55:00|1201.58|1199.08|1201.43|1198.93|1202.2|1199.7|1201.22|1198.72|0
1653559200000|2022-05-26 10:00:00|1201.44|1198.94|1201.21|1198.71|1201.7|1199.2|1201.05|1198.55|0
1653559500000|2022-05-26 10:05:00|1201.22|1198.72|1202.32|1199.82|1202.32|1199.82|1200.96|1198.46|0
1653559800000|2022-05-26 10:10:00|1202.47|1199.97|1201.58|1199.08|1202.5|1200|1201.5|1199|0
1653560100000|2022-05-26 10:15:00|1201.57|1199.07|1200.95|1198.45|1201.58|1199.08|1200.74|1198.24|0
1653560400000|2022-05-26 10:20:00|1200.96|1198.46|1200.32|1197.82|1201.18|1198.68|1200.32|1197.82|0
1653560700000|2022-05-26 10:25:00|1200.3|1197.8|1199.75|1197.25|1200.4|1197.9|1199.74|1197.24|0
1653561000000|2022-05-26 10:30:00|1199.74|1197.24|1199.21|1196.71|1199.8|1197.3|1199.1|1196.6|0
1653561300000|2022-05-26 10:35:00|1199.2|1196.7|1199.28|1196.78|1199.4|1196.9|1198.99|1196.49|0
1653561600000|2022-05-26 10:40:00|1199.27|1196.77|1199.16|1196.66|1199.44|1196.94|1198.65|1196.15|0
1653561900000|2022-05-26 10:45:00|1199.18|1196.68|1199.62|1197.12|1199.8|1197.3|1199|1196.5|0
1653562200000|2022-05-26 10:50:00|1199.64|1197.14|1200.26|1197.76|1200.32|1197.82|1199.64|1197.14|0
1653562500000|2022-05-26 10:55:00|1200.27|1197.77|1200.3|1197.8|1200.83|1198.33|1200.2|1197.7|0
1653562800000|2022-05-26 11:00:00|1200.28|1197.78|1201.68|1199.18|1201.7|1199.2|1200.24|1197.74|0
1653563100000|2022-05-26 11:05:00|1201.69|1199.19|1201.58|1199.08|1201.87|1199.37|1201.3|1198.8|0
1653563400000|2022-05-26 11:10:00|1201.56|1199.06|1202.47|1199.97|1202.53|1200.03|1201.34|1198.84|0
1653563700000|2022-05-26 11:15:00|1202.49|1199.99|1202.67|1200.17|1202.87|1200.37|1202.03|1199.53|0
1653564000000|2022-05-26 11:20:00|1202.66|1200.16|1203.88|1201.38|1203.9|1201.4|1202.45|1199.95|0
1653564300000|2022-05-26 11:25:00|1203.91|1201.41|1204.41|1201.91|1204.79|1202.29|1203.57|1201.07|0
1653564600000|2022-05-26 11:30:00|1204.43|1201.93|1203.18|1200.68|1204.62|1202.12|1203.15|1200.65|0
1653564900000|2022-05-26 11:35:00|1203.19|1200.69|1203.01|1200.51|1203.21|1200.71|1202.4|1199.9|0
1653565200000|2022-05-26 11:40:00|1203|1200.5|1203.07|1200.57|1203.41|1200.91|1202.91|1200.41|0
1653565500000|2022-05-26 11:45:00|1203.08|1200.58|1203.75|1201.25|1203.94|1201.44|1203.02|1200.52|0
1653565800000|2022-05-26 11:50:00|1203.73|1201.23|1203.17|1200.67|1203.81|1201.31|1203.17|1200.67|0
1653566100000|2022-05-26 11:55:00|1203.18|1200.68|1203.13|1200.63|1203.3|1200.8|1202.8|1200.3|0
1653566400000|2022-05-26 12:00:00|1203.08|1200.58|1202.79|1200.29|1203.09|1200.59|1202.52|1200.02|0
1653566700000|2022-05-26 12:05:00|1202.8|1200.3|1202.42|1199.92|1202.8|1200.3|1202.23|1199.73|0
1653567000000|2022-05-26 12:10:00|1202.4|1199.9|1202.46|1199.96|1202.72|1200.22|1202.27|1199.77|0
1653567300000|2022-05-26 12:15:00|1202.48|1199.98|1202.32|1199.82|1202.48|1199.98|1201.9|1199.4|0
1653567600000|2022-05-26 12:20:00|1202.34|1199.84|1202.31|1199.81|1202.72|1200.22|1202.17|1199.67|0
1653567900000|2022-05-26 12:25:00|1202.32|1199.82|1202.33|1199.83|1202.52|1200.02|1202.11|1199.61|0
1653568200000|2022-05-26 12:30:00|1202.32|1199.82|1201.62|1199.12|1202.78|1200.28|1200.49|1197.99|0
1653568500000|2022-05-26 12:35:00|1201.61|1199.11|1202.2|1199.7|1202.24|1199.74|1201.04|1198.54|0
1653568800000|2022-05-26 12:40:00|1202.21|1199.71|1203.33|1200.83|1203.52|1201.02|1202.12|1199.62|0
1653569100000|2022-05-26 12:45:00|1203.35|1200.85|1203.56|1201.06|1203.68|1201.18|1203.19|1200.69|0
1653569400000|2022-05-26 12:50:00|1203.54|1201.04|1204.1|1201.6|1204.22|1201.72|1203.2|1200.7|0
1653569700000|2022-05-26 12:55:00|1204.03|1201.53|1203.77|1201.27|1204.12|1201.62|1203.54|1201.04|0
1653570000000|2022-05-26 13:00:00|1203.75|1201.25|1202.94|1200.44|1203.79|1201.29|1202.9|1200.4|0
1653570300000|2022-05-26 13:05:00|1202.92|1200.42|1202.15|1199.65|1202.94|1200.44|1201.92|1199.42|0
1653570600000|2022-05-26 13:10:00|1202.14|1199.64|1202.44|1199.94|1202.67|1200.17|1201.86|1199.36|0
1653570900000|2022-05-26 13:15:00|1202.45|1199.95|1201.71|1199.21|1202.48|1199.98|1201.35|1198.85|0
1653571200000|2022-05-26 13:20:00|1201.7|1199.2|1202.11|1199.61|1202.21|1199.71|1201.38|1198.88|0
1653571500000|2022-05-26 13:25:00|1202.12|1199.62|1201.8|1199.3|1202.15|1199.65|1201.71|1199.21|0
1653571800000|2022-05-26 13:30:00|1201.86|1199.36|1204.51|1202.01|1204.51|1202.01|1201.53|1199.03|0
1653572100000|2022-05-26 13:35:00|1204.53|1202.03|1206.06|1203.56|1207.16|1204.66|1204.35|1201.85|0
1653572400000|2022-05-26 13:40:00|1206.08|1203.58|1206.83|1204.33|1207.77|1205.27|1205.73|1203.23|0
1653572700000|2022-05-26 13:45:00|1206.88|1204.38|1207.27|1204.77|1207.81|1205.31|1206.01|1203.51|0
1653573000000|2022-05-26 13:50:00|1207.26|1204.76|1208.22|1205.72|1208.89|1206.39|1207.24|1204.74|0
1653573300000|2022-05-26 13:55:00|1208.2|1205.7|1208.49|1205.99|1208.92|1206.42|1207.75|1205.25|0
1653573600000|2022-05-26 14:00:00|1208.51|1206.01|1208.48|1205.98|1209.06|1206.56|1208.21|1205.71|0
1653573900000|2022-05-26 14:05:00|1208.46|1205.96|1208.73|1206.23|1209.18|1206.68|1208.21|1205.71|0
1653574200000|2022-05-26 14:10:00|1208.71|1206.21|1209.91|1207.41|1210.2|1207.7|1208.15|1205.65|0
1653574500000|2022-05-26 14:15:00|1209.93|1207.43|1210.86|1208.36|1210.86|1208.36|1209.91|1207.41|0
1653574800000|2022-05-26 14:20:00|1210.87|1208.37|1211.28|1208.78|1211.55|1209.05|1210.43|1207.93|0
1653575100000|2022-05-26 14:25:00|1211.3|1208.8|1210.11|1207.61|1211.3|1208.8|1209.89|1207.39|0
1653575400000|2022-05-26 14:30:00|1210.13|1207.63|1209.73|1207.23|1210.45|1207.95|1209.44|1206.94|0
1653575700000|2022-05-26 14:35:00|1209.75|1207.25|1210.31|1207.81|1210.44|1207.94|1209.75|1207.25|0
1653576000000|2022-05-26 14:40:00|1210.32|1207.82|1210.01|1207.51|1210.58|1208.08|1209.48|1206.98|0
1653576300000|2022-05-26 14:45:00|1210|1207.5|1210.63|1208.13|1210.65|1208.15|1209.43|1206.93|0
1653576600000|2022-05-26 14:50:00|1210.65|1208.15|1210.88|1208.38|1211.23|1208.73|1210.59|1208.09|0
1653576900000|2022-05-26 14:55:00|1210.89|1208.39|1211.25|1208.75|1211.42|1208.92|1210.78|1208.28|0
1653577200000|2022-05-26 15:00:00|1211.1|1208.6|1212.34|1209.84|1212.4|1209.9|1211.1|1208.6|0
1653577500000|2022-05-26 15:05:00|1212.36|1209.86|1212.52|1210.02|1212.75|1210.25|1212.06|1209.56|0
1653577800000|2022-05-26 15:10:00|1212.54|1210.04|1212.87|1210.37|1212.9|1210.4|1212.33|1209.83|0
1653578100000|2022-05-26 15:15:00|1212.91|1210.41|1212.85|1210.35|1213.46|1210.96|1212.66|1210.16|0
1653578400000|2022-05-26 15:20:00|1212.83|1210.33|1213.26|1210.76|1213.56|1211.06|1212.63|1210.13|0
1653578700000|2022-05-26 15:25:00|1213.28|1210.78|1213.01|1210.51|1213.4|1210.9|1212.43|1209.93|0
1653579000000|2022-05-26 15:30:00|1213.03|1210.53|1211.67|1209.17|1213.67|1211.17|1211.67|1209.17|0
1653579300000|2022-05-26 15:35:00|1211.65|1209.15|1212.75|1210.25|1212.95|1210.45|1211.26|1208.76|0
1653579600000|2022-05-26 15:40:00|1212.74|1210.24|1212.82|1210.32|1213.2|1210.7|1212.26|1209.76|0
1653579900000|2022-05-26 15:45:00|1212.84|1210.34|1212.05|1209.55|1213.03|1210.53|1211.7|1209.2|0
1653580200000|2022-05-26 15:50:00|1212.03|1209.53|1211.85|1209.35|1212.05|1209.55|1211.31|1208.81|0
1653580500000|2022-05-26 15:55:00|1211.86|1209.36|1212.28|1209.78|1212.7|1210.2|1211.83|1209.33|0
1653580800000|2022-05-26 16:00:00|1212.26|1209.76|1213.28|1210.78|1213.3|1210.8|1212.14|1209.64|0
1653581100000|2022-05-26 16:05:00|1213.3|1210.8|1212.76|1210.26|1213.32|1210.82|1212.53|1210.03|0
1653581400000|2022-05-26 16:10:00|1212.74|1210.24|1213.62|1211.12|1213.81|1211.31|1212.74|1210.24|0
1653581700000|2022-05-26 16:15:00|1213.61|1211.11|1213.44|1210.94|1213.64|1211.14|1213.12|1210.62|0
1653582000000|2022-05-26 16:20:00|1213.46|1210.96|1213.9|1211.4|1213.92|1211.42|1213.3|1210.8|0
1653582300000|2022-05-26 16:25:00|1213.92|1211.42|1214.38|1211.88|1214.38|1211.88|1213.78|1211.28|0
1653582600000|2022-05-26 16:30:00|1214.4|1211.9|1214.21|1211.71|1214.52|1212.02|1214.09|1211.59|0
1653582900000|2022-05-26 16:35:00|1214.23|1211.73|1214.18|1211.68|1214.23|1211.73|1213.65|1211.15|0
1653583200000|2022-05-26 16:40:00|1214.16|1211.66|1214|1211.5|1214.37|1211.87|1213.91|1211.41|0
1653583500000|2022-05-26 16:45:00|1213.98|1211.48|1214.48|1211.98|1214.56|1212.06|1213.73|1211.23|0
1653583800000|2022-05-26 16:50:00|1214.46|1211.96|1215.06|1212.56|1215.06|1212.56|1214.46|1211.96|0
1653584100000|2022-05-26 16:55:00|1215.08|1212.58|1215.41|1212.91|1215.58|1213.08|1215.02|1212.52|0
1653584400000|2022-05-26 17:00:00|1215.43|1212.93|1215.93|1213.43|1216.11|1213.61|1215.39|1212.89|0
1653584700000|2022-05-26 17:05:00|1215.91|1213.41|1216.28|1213.78|1216.3|1213.8|1215.7|1213.2|0
1653585000000|2022-05-26 17:10:00|1216.3|1213.8|1215.66|1213.16|1216.57|1214.07|1215.12|1212.62|0
1653585300000|2022-05-26 17:15:00|1215.68|1213.18|1215.18|1212.68|1215.68|1213.18|1215.12|1212.62|0
1653585600000|2022-05-26 17:20:00|1215.2|1212.7|1214.29|1211.79|1215.6|1213.1|1214.27|1211.77|0
1653585900000|2022-05-26 17:25:00|1214.27|1211.77|1214.21|1211.71|1215.08|1212.58|1213.96|1211.46|0
1653586200000|2022-05-26 17:30:00|1214.23|1211.73|1214.82|1212.32|1214.86|1212.36|1214.19|1211.69|0
1653586500000|2022-05-26 17:35:00|1214.81|1212.31|1214.57|1212.07|1214.81|1212.31|1214.3|1211.8|0
1653586800000|2022-05-26 17:40:00|1214.55|1212.05|1214.76|1212.26|1214.84|1212.34|1214.28|1211.78|0
1653587100000|2022-05-26 17:45:00|1214.74|1212.24|1214.8|1212.3|1215.03|1212.53|1214.68|1212.18|0
1653587400000|2022-05-26 17:50:00|1214.78|1212.28|1214.89|1212.39|1214.99|1212.49|1214.68|1212.18|0
1653587700000|2022-05-26 17:55:00|1214.87|1212.37|1215.14|1212.64|1215.38|1212.88|1213.96|1211.46|0
1653588000000|2022-05-26 18:00:00|1215.15|1212.65|1214.95|1212.45|1215.4|1212.9|1214.43|1211.93|0
1653588300000|2022-05-26 18:05:00|1214.93|1212.43|1214.55|1212.05|1214.99|1212.49|1213.97|1211.47|0
1653588600000|2022-05-26 18:10:00|1214.59|1212.09|1214.57|1212.07|1214.83|1212.33|1214.03|1211.53|0
1653588900000|2022-05-26 18:15:00|1214.55|1212.05|1214.38|1211.88|1214.88|1212.38|1214.3|1211.8|0
1653589200000|2022-05-26 18:20:00|1214.4|1211.9|1215.21|1212.71|1215.21|1212.71|1214.38|1211.88|0
1653589500000|2022-05-26 18:25:00|1215.19|1212.69|1214.55|1212.05|1215.4|1212.9|1214.34|1211.84|0
1653589800000|2022-05-26 18:30:00|1214.57|1212.07|1214.07|1211.57|1214.82|1212.32|1214.05|1211.55|0
1653590100000|2022-05-26 18:35:00|1214.09|1211.59|1213.58|1211.08|1214.13|1211.63|1213.04|1210.54|0
1653590400000|2022-05-26 18:40:00|1213.56|1211.06|1214.07|1211.57|1214.13|1211.63|1213.23|1210.73|0
1653590700000|2022-05-26 18:45:00|1214.09|1211.59|1213.87|1211.37|1214.18|1211.68|1213.58|1211.08|0
1653591000000|2022-05-26 18:50:00|1213.85|1211.35|1213.89|1211.39|1214.22|1211.72|1213.64|1211.14|0
1653591300000|2022-05-26 18:55:00|1213.88|1211.38|1214.15|1211.65|1214.48|1211.98|1213.7|1211.2|0
1653591600000|2022-05-26 19:00:00|1214.13|1211.63|1213.02|1210.52|1214.2|1211.7|1212.69|1210.19|0
1653591900000|2022-05-26 19:05:00|1213.04|1210.54|1214.07|1211.57|1214.36|1211.86|1212.81|1210.31|0
1653592200000|2022-05-26 19:10:00|1214.09|1211.59|1213.31|1210.81|1214.09|1211.59|1213.19|1210.69|0
1653592500000|2022-05-26 19:15:00|1213.33|1210.83|1212.63|1210.13|1213.59|1211.09|1211.99|1209.49|0
1653592800000|2022-05-26 19:20:00|1212.65|1210.15|1212.47|1209.97|1212.9|1210.4|1211.93|1209.43|0
1653593100000|2022-05-26 19:25:00|1212.49|1209.99|1212.82|1210.32|1213.27|1210.77|1211.97|1209.47|0
1653593400000|2022-05-26 19:30:00|1212.78|1210.28|1213.4|1210.9|1213.64|1211.14|1212.72|1210.22|0
1653593700000|2022-05-26 19:35:00|1213.42|1210.92|1213.91|1211.41|1213.95|1211.45|1212.84|1210.34|0
1653594000000|2022-05-26 19:40:00|1213.85|1211.35|1214.86|1212.36|1214.86|1212.36|1213.67|1211.17|0
1653594300000|2022-05-26 19:45:00|1214.84|1212.34|1215.46|1212.96|1215.48|1212.98|1214.51|1212.01|0
1653594600000|2022-05-26 19:50:00|1215.64|1213.14|1214.52|1212.02|1216.04|1213.54|1214.48|1211.98|0
1653594900000|2022-05-26 19:55:00|1214.5|1212|1213.41|1210.91|1214.83|1212.33|1213.38|1210.88|0
1653595200000|2022-05-26 20:00:00|1212.97|1210.47|1211.78|1209.28|1213.08|1210.58|1211.78|1209.28|0
1653595500000|2022-05-26 20:05:00|1211.77|1209.27|1211.43|1208.93|1211.77|1209.27|1210.95|1208.45|0
1653595800000|2022-05-26 20:10:00|1211.42|1208.92|1211.33|1208.83|1211.83|1209.33|1211.11|1208.61|0
1653596100000|2022-05-26 20:15:00|1211.31|1208.81|1211.43|1208.93|1211.91|1209.41|1211.08|1208.58|0
1653596400000|2022-05-26 20:20:00|1211.41|1208.91|1211.3|1208.8|1211.72|1209.22|1211.22|1208.72|0
1653596700000|2022-05-26 20:25:00|1211.29|1208.79|1211.62|1209.12|1211.72|1209.22|1211.27|1208.77|0
1653597000000|2022-05-26 20:30:00|1211.61|1209.11|1211.83|1209.33|1211.89|1209.39|1211.43|1208.93|0
1653597300000|2022-05-26 20:35:00|1211.82|1209.32|1211.83|1209.33|1211.89|1209.39|1211.67|1209.17|0
1653597600000|2022-05-26 20:40:00|1211.82|1209.32|1211.89|1209.39|1211.99|1209.49|1211.72|1209.22|0
1653597900000|2022-05-26 20:45:00|1211.88|1209.38|1211.83|1209.33|1211.89|1209.39|1211.67|1209.17|0
1653598200000|2022-05-26 20:50:00|1211.82|1209.32|1211.89|1209.39|1211.89|1209.39|1211.49|1208.99|0
1653598500000|2022-05-26 20:55:00|1211.88|1209.38|1211.86|1209.36|1212.13|1209.63|1211.78|1209.28|0
1653598800000|2022-05-26 21:00:00|1210.55|1208.05|1210.68|1208.18|1210.73|1208.23|1210.55|1208.05|0
1653599100000|2022-05-26 21:05:00|1210.7|1208.2|1210.8|1208.3|1210.86|1208.36|1210.7|1208.2|0
1653599400000|2022-05-26 21:10:00|1210.79|1208.29|1210.64|1208.14|1210.8|1208.3|1210.61|1208.11|0
1653599700000|2022-05-26 21:15:00|1210.66|1208.16|1210.41|1207.91|1210.66|1208.16|1210.38|1207.88|0
1653600000000|2022-05-26 21:20:00|1210.43|1207.93|1210.45|1207.95|1210.48|1207.98|1210.38|1207.88|0
1653600300000|2022-05-26 21:25:00|1210.47|1207.97|1210.5|1208|1210.52|1208.02|1210.43|1207.93|0
1653600600000|2022-05-26 21:30:00|1210.52|1208.02|1210.59|1208.09|1210.59|1208.09|1210.52|1208.02|0
1653600900000|2022-05-26 21:35:00|1210.61|1208.11|1210.59|1208.09|1210.61|1208.11|1210.57|1208.07|0
1653601200000|2022-05-26 21:40:00|1210.54|1208.04|1210.54|1208.04|1210.61|1208.11|1210.54|1208.04|0
1653601500000|2022-05-26 21:45:00|1210.55|1208.05|1210.52|1208.02|1210.59|1208.09|1210.52|1208.02|0
1653601800000|2022-05-26 21:50:00|1210.54|1208.04|1210.48|1207.98|1210.57|1208.07|1210.41|1207.91|0
1653602100000|2022-05-26 21:55:00|1210.47|1207.97|1210.18|1207.68|1210.52|1208.02|1210.18|1207.68|0
1653602400000|2022-05-26 22:00:00|1211.38|1208.88|1211.97|1209.47|1212.1|1209.6|1211.08|1208.58|0
1653602700000|2022-05-26 22:05:00|1212|1209.5|1212.67|1210.17|1212.77|1210.27|1211.97|1209.47|0
1653603000000|2022-05-26 22:10:00|1212.68|1210.18|1212.82|1210.32|1212.96|1210.46|1212.34|1209.84|0
1653603300000|2022-05-26 22:15:00|1212.83|1210.33|1213.31|1210.81|1213.31|1210.81|1212.83|1210.33|0
1653603600000|2022-05-26 22:20:00|1213.3|1210.8|1213.6|1211.1|1213.76|1211.26|1213.25|1210.75|0
1653603900000|2022-05-26 22:25:00|1213.61|1211.11|1212.98|1210.48|1213.78|1211.28|1212.93|1210.43|0
1653604200000|2022-05-26 22:30:00|1213|1210.5|1212.72|1210.22|1213.25|1210.75|1212.64|1210.14|0
1653604500000|2022-05-26 22:35:00|1212.71|1210.21|1212.53|1210.03|1212.8|1210.3|1212.53|1210.03|0
1653604800000|2022-05-26 22:40:00|1212.54|1210.04|1213.25|1210.75|1213.25|1210.75|1212.53|1210.03|0
1653605100000|2022-05-26 22:45:00|1213.26|1210.76|1212.88|1210.38|1213.31|1210.81|1212.77|1210.27|0
1653605400000|2022-05-26 22:50:00|1212.89|1210.39|1212.98|1210.48|1213.14|1210.64|1212.82|1210.32|0
1653605700000|2022-05-26 22:55:00|1212.97|1210.47|1212.96|1210.46|1212.98|1210.48|1212.77|1210.27|0
1653606000000|2022-05-26 23:00:00|1212.98|1210.48|1212.74|1210.24|1213.01|1210.51|1212.64|1210.14|0
1653606300000|2022-05-26 23:05:00|1212.75|1210.25|1213.04|1210.54|1213.2|1210.7|1212.72|1210.22|0
1653606600000|2022-05-26 23:10:00|1213.06|1210.56|1213.04|1210.54|1213.23|1210.73|1212.96|1210.46|0
1653606900000|2022-05-26 23:15:00|1213.03|1210.53|1212.82|1210.32|1213.23|1210.73|1212.77|1210.27|0
1653607200000|2022-05-26 23:20:00|1212.83|1210.33|1213.09|1210.59|1213.14|1210.64|1212.83|1210.33|0
1653607500000|2022-05-26 23:25:00|1213.1|1210.6|1213.36|1210.86|1213.44|1210.94|1213.09|1210.59|0
1653607800000|2022-05-26 23:30:00|1213.35|1210.85|1213.6|1211.1|1213.6|1211.1|1213.25|1210.75|0
1653608100000|2022-05-26 23:35:00|1213.59|1211.09|1213.76|1211.26|1213.78|1211.28|1213.54|1211.04|0
1653608400000|2022-05-26 23:40:00|1213.77|1211.27|1213.78|1211.28|1213.95|1211.45|1213.7|1211.2|0
1653608700000|2022-05-26 23:45:00|1213.76|1211.26|1213.76|1211.26|1214.08|1211.58|1213.76|1211.26|0
1653609000000|2022-05-26 23:50:00|1213.77|1211.27|1213.76|1211.26|1213.92|1211.42|1213.49|1210.99|0
1653609300000|2022-05-26 23:55:00|1213.75|1211.25|1213.6|1211.1|1213.84|1211.34|1213.57|1211.07|0
1653609600000|2022-05-27 00:00:00|1213.59|1211.09|1213.76|1211.26|1214.15|1211.65|1213.36|1210.86|0
1653609900000|2022-05-27 00:05:00|1213.77|1211.27|1213.54|1211.04|1214.03|1211.53|1213.49|1210.99|0
1653610200000|2022-05-27 00:10:00|1213.53|1211.03|1213.14|1210.64|1213.6|1211.1|1212.98|1210.48|0
1653610500000|2022-05-27 00:15:00|1213.15|1210.65|1214.13|1211.63|1214.39|1211.89|1212.98|1210.48|0
1653610800000|2022-05-27 00:20:00|1214.14|1211.64|1213.68|1211.18|1214.15|1211.65|1213.66|1211.16|0
1653611100000|2022-05-27 00:25:00|1213.69|1211.19|1213.91|1211.41|1213.91|1211.41|1213.66|1211.16|0
1653611400000|2022-05-27 00:30:00|1213.88|1211.38|1214.02|1211.52|1214.37|1211.87|1213.68|1211.18|0
1653611700000|2022-05-27 00:35:00|1213.99|1211.49|1212.89|1210.39|1214.14|1211.64|1212.65|1210.15|0
1653612000000|2022-05-27 00:40:00|1212.88|1210.38|1211.6|1209.1|1212.9|1210.4|1211.36|1208.86|0
1653612300000|2022-05-27 00:45:00|1211.59|1209.09|1211.08|1208.58|1211.82|1209.32|1210.82|1208.32|0
1653612600000|2022-05-27 00:50:00|1211.09|1208.59|1211.83|1209.33|1212.09|1209.59|1211.09|1208.59|0
1653612900000|2022-05-27 00:55:00|1211.84|1209.34|1212.09|1209.59|1212.34|1209.84|1211.82|1209.32|0
1653613200000|2022-05-27 01:00:00|1212.1|1209.6|1212.33|1209.83|1212.37|1209.87|1212.08|1209.58|0
1653613500000|2022-05-27 01:05:00|1212.36|1209.86|1212.33|1209.83|1212.58|1210.08|1212.31|1209.81|0
1653613800000|2022-05-27 01:10:00|1212.32|1209.82|1212.97|1210.47|1213.05|1210.55|1212.07|1209.57|0
1653614100000|2022-05-27 01:15:00|1213.05|1210.55|1213.54|1211.04|1213.54|1211.04|1212.81|1210.31|0
1653614400000|2022-05-27 01:20:00|1213.53|1211.03|1213.54|1211.04|1213.78|1211.28|1213.28|1210.78|0
1653614700000|2022-05-27 01:25:00|1213.55|1211.05|1213.03|1210.53|1213.56|1211.06|1212.8|1210.3|0
1653615000000|2022-05-27 01:30:00|1213.04|1210.54|1213.53|1211.03|1213.53|1211.03|1212.54|1210.04|0
1653615300000|2022-05-27 01:35:00|1213.54|1211.04|1212.51|1210.01|1213.78|1211.28|1212.04|1209.54|0
1653615600000|2022-05-27 01:40:00|1212.52|1210.02|1212.77|1210.27|1213.01|1210.51|1212.27|1209.77|0
1653615900000|2022-05-27 01:45:00|1212.78|1210.28|1213.03|1210.53|1213.26|1210.76|1212.74|1210.24|0
1653616200000|2022-05-27 01:50:00|1213.09|1210.59|1213.32|1210.82|1213.8|1211.3|1213.08|1210.58|0
1653616500000|2022-05-27 01:55:00|1213.33|1210.83|1213.07|1210.57|1213.57|1211.07|1212.81|1210.31|0
1653616800000|2022-05-27 02:00:00|1213.08|1210.58|1213.31|1210.81|1213.32|1210.82|1212.82|1210.32|0
1653617100000|2022-05-27 02:05:00|1213.3|1210.8|1213.5|1211|1214|1211.5|1213.24|1210.74|0
1653617400000|2022-05-27 02:10:00|1213.51|1211.01|1213.01|1210.51|1213.52|1211.02|1213.01|1210.51|0
1653617700000|2022-05-27 02:15:00|1213.04|1210.54|1213.02|1210.52|1213.26|1210.76|1212.76|1210.26|0
1653618000000|2022-05-27 02:20:00|1213.03|1210.53|1213.28|1210.78|1213.39|1210.89|1213.02|1210.52|0
1653618300000|2022-05-27 02:25:00|1213.31|1210.81|1213|1210.5|1213.5|1211|1212.77|1210.27|0
1653618600000|2022-05-27 02:30:00|1213.01|1210.51|1213.01|1210.51|1213.26|1210.76|1212.77|1210.27|0
1653618900000|2022-05-27 02:35:00|1213.02|1210.52|1213.26|1210.76|1213.48|1210.98|1212.65|1210.15|0
1653619200000|2022-05-27 02:40:00|1213.29|1210.79|1212.77|1210.27|1213.37|1210.87|1212.77|1210.27|0
1653619500000|2022-05-27 02:45:00|1212.76|1210.26|1212.75|1210.25|1213|1210.5|1212.51|1210.01|0
1653619800000|2022-05-27 02:50:00|1212.76|1210.26|1212.51|1210.01|1212.87|1210.37|1212.51|1210.01|0
1653620100000|2022-05-27 02:55:00|1212.54|1210.04|1212.52|1210.02|1212.76|1210.26|1212.49|1209.99|0
1653620400000|2022-05-27 03:00:00|1212.53|1210.03|1213|1210.5|1213|1210.5|1212.51|1210.01|0
1653620700000|2022-05-27 03:05:00|1213.01|1210.51|1213.26|1210.76|1213.48|1210.98|1212.77|1210.27|0
1653621000000|2022-05-27 03:10:00|1213.23|1210.73|1213.14|1210.64|1213.27|1210.77|1213|1210.5|0
1653621300000|2022-05-27 03:15:00|1213.11|1210.61|1213.5|1211|1213.51|1211.01|1213.01|1210.51|0
1653621600000|2022-05-27 03:20:00|1213.51|1211.01|1213.52|1211.02|1213.78|1211.28|1213.5|1211|0
1653621900000|2022-05-27 03:25:00|1213.51|1211.01|1214.02|1211.52|1214.04|1211.54|1213.51|1211.01|0
1653622200000|2022-05-27 03:30:00|1214.01|1211.51|1213.77|1211.27|1214.02|1211.52|1213.76|1211.26|0
1653622500000|2022-05-27 03:35:00|1213.76|1211.26|1213.29|1210.79|1213.78|1211.28|1213.29|1210.79|0
1653622800000|2022-05-27 03:40:00|1213.3|1210.8|1213.53|1211.03|1213.54|1211.04|1213.29|1210.79|0
1653623100000|2022-05-27 03:45:00|1213.54|1211.04|1213.52|1211.02|1213.76|1211.26|1213.42|1210.92|0
1653623400000|2022-05-27 03:50:00|1213.53|1211.03|1213.05|1210.55|1213.54|1211.04|1213.02|1210.52|0
1653623700000|2022-05-27 03:55:00|1213.04|1210.54|1213.01|1210.51|1213.29|1210.79|1212.79|1210.29|0
1653624000000|2022-05-27 04:00:00|1213.02|1210.52|1212.92|1210.42|1213.03|1210.53|1212.89|1210.39|0
1653624300000|2022-05-27 04:05:00|1212.95|1210.45|1213.29|1210.79|1213.53|1211.03|1212.95|1210.45|0
1653624600000|2022-05-27 04:10:00|1213.32|1210.82|1213.55|1211.05|1213.79|1211.29|1213.32|1210.82|0
1653624900000|2022-05-27 04:15:00|1213.56|1211.06|1213.79|1211.29|1213.8|1211.3|1213.54|1211.04|0
1653625200000|2022-05-27 04:20:00|1213.78|1211.28|1213.55|1211.05|1214.01|1211.51|1213.55|1211.05|0
1653625500000|2022-05-27 04:25:00|1213.54|1211.04|1213.78|1211.28|1213.8|1211.3|1213.54|1211.04|0
1653625800000|2022-05-27 04:30:00|1213.79|1211.29|1213.8|1211.3|1214.05|1211.55|1213.55|1211.05|0
1653626100000|2022-05-27 04:35:00|1213.79|1211.29|1213.79|1211.29|1213.81|1211.31|1213.67|1211.17|0
1653626400000|2022-05-27 04:40:00|1213.8|1211.3|1214.28|1211.78|1214.28|1211.78|1213.79|1211.29|0
1653626700000|2022-05-27 04:45:00|1214.27|1211.77|1214.27|1211.77|1214.3|1211.8|1214.26|1211.76|0
1653627000000|2022-05-27 04:50:00|1214.28|1211.78|1214.02|1211.52|1214.28|1211.78|1214.02|1211.52|0
1653627300000|2022-05-27 04:55:00|1214.03|1211.53|1213.79|1211.29|1214.03|1211.53|1213.78|1211.28|0
1653627600000|2022-05-27 05:00:00|1213.78|1211.28|1213.56|1211.06|1213.79|1211.29|1213.53|1211.03|0
1653627900000|2022-05-27 05:05:00|1213.55|1211.05|1213.57|1211.07|1213.82|1211.32|1213.31|1210.81|0
1653628200000|2022-05-27 05:10:00|1213.58|1211.08|1213.83|1211.33|1214.07|1211.57|1213.57|1211.07|0
1653628500000|2022-05-27 05:15:00|1213.84|1211.34|1213.83|1211.33|1214.09|1211.59|1213.82|1211.32|0
1653628800000|2022-05-27 05:20:00|1213.8|1211.3|1213.11|1210.61|1213.84|1211.34|1213.1|1210.6|0
1653629100000|2022-05-27 05:25:00|1213.1|1210.6|1213.37|1210.87|1213.38|1210.88|1213.1|1210.6|0
1653629400000|2022-05-27 05:30:00|1213.36|1210.86|1212.89|1210.39|1213.38|1210.88|1212.88|1210.38|0
1653629700000|2022-05-27 05:35:00|1212.88|1210.38|1212.88|1210.38|1213.14|1210.64|1212.86|1210.36|0
1653630000000|2022-05-27 05:40:00|1212.82|1210.32|1212.63|1210.13|1212.82|1210.32|1212.38|1209.88|0
1653630300000|2022-05-27 05:45:00|1212.62|1210.12|1212.56|1210.06|1212.64|1210.14|1212.3|1209.8|0
1653630600000|2022-05-27 05:50:00|1212.55|1210.05|1212.08|1209.58|1212.56|1210.06|1212.07|1209.57|0
1653630900000|2022-05-27 05:55:00|1212.07|1209.57|1212.62|1210.12|1212.62|1210.12|1211.83|1209.33|0
1653631200000|2022-05-27 06:00:00|1212.61|1210.11|1212.39|1209.89|1212.61|1210.11|1211.88|1209.38|0
1653631500000|2022-05-27 06:05:00|1212.4|1209.9|1211.42|1208.92|1212.4|1209.9|1211.16|1208.66|0
1653631800000|2022-05-27 06:10:00|1211.47|1208.97|1211.92|1209.42|1212.37|1209.87|1211.41|1208.91|0
1653632100000|2022-05-27 06:15:00|1211.91|1209.41|1212.12|1209.62|1212.63|1210.13|1211.91|1209.41|0
1653632400000|2022-05-27 06:20:00|1212.13|1209.63|1212.57|1210.07|1212.84|1210.34|1212.13|1209.63|0
1653632700000|2022-05-27 06:25:00|1212.56|1210.06|1213.04|1210.54|1213.05|1210.55|1212.05|1209.55|0
1653633000000|2022-05-27 06:30:00|1213.03|1210.53|1212.6|1210.1|1213.04|1210.54|1212.1|1209.6|0
1653633300000|2022-05-27 06:35:00|1212.61|1210.11|1212.58|1210.08|1213.28|1210.78|1212.58|1210.08|0
1653633600000|2022-05-27 06:40:00|1212.57|1210.07|1213.1|1210.6|1213.26|1210.76|1212.31|1209.81|0
1653633900000|2022-05-27 06:45:00|1213.09|1210.59|1211.55|1209.05|1213.33|1210.83|1211.32|1208.82|0
1653634200000|2022-05-27 06:50:00|1211.49|1208.99|1212.59|1210.09|1212.78|1210.28|1211.33|1208.83|0
1653634500000|2022-05-27 06:55:00|1212.64|1210.14|1213.73|1211.23|1213.95|1211.45|1212.58|1210.08|0
1653634800000|2022-05-27 07:00:00|1213.72|1211.22|1213.69|1211.19|1215.35|1212.85|1213.22|1210.72|0
1653635100000|2022-05-27 07:05:00|1213.68|1211.18|1209.57|1209.07|1213.68|1211.18|1206.82|1206.32|0
1653635400000|2022-05-27 07:10:00|1209.44|1208.94|1205.19|1204.69|1209.57|1209.07|1204.19|1203.69|14
1653635700000|2022-05-27 07:15:00|1205.07|1204.57|1205.94|1205.44|1207.69|1207.19|1204.94|1204.44|13
1653636000000|2022-05-27 07:20:00|1206.07|1205.57|1204.19|1203.69|1206.82|1206.32|1204.19|1203.69|1
1653636300000|2022-05-27 07:25:00|1204.07|1203.57|1202.57|1202.07|1204.07|1203.57|1201.44|1200.94|1
1653636600000|2022-05-27 07:30:00|1202.69|1202.19|1206.57|1206.07|1206.57|1206.07|1202.44|1201.94|6
1653636900000|2022-05-27 07:35:00|1206.82|1206.32|1209.07|1208.57|1209.94|1209.44|1206.82|1206.32|2
1653637200000|2022-05-27 07:40:00|1209.19|1208.69|1208.07|1207.57|1209.19|1208.69|1207.57|1207.07|2
1653637500000|2022-05-27 07:45:00|1208.19|1207.69|1207.57|1207.07|1208.19|1207.69|1206.82|1206.32|5
1653637800000|2022-05-27 07:50:00|1207.54|1207.04|1208.41|1207.91|1208.91|1208.41|1207.16|1206.66|1
1653638100000|2022-05-27 07:55:00|1208.29|1207.79|1207.41|1206.91|1208.41|1207.91|1207.29|1206.79|20
1653638400000|2022-05-27 08:00:00|1207.29|1206.79|1206.79|1206.29|1207.29|1206.79|1206.79|1206.29|0
1653638700000|2022-05-27 08:05:00|1207.04|1206.54|1207.66|1207.16|1208.04|1207.54|1206.91|1206.41|0
1653639000000|2022-05-27 08:10:00|1207.41|1206.91|1208.54|1208.04|1208.54|1208.04|1207.29|1206.79|11
1653639300000|2022-05-27 08:15:00|1208.41|1207.91|1208.04|1207.54|1208.41|1207.91|1208.04|1207.54|4
1653639600000|2022-05-27 08:20:00|1207.91|1207.41|1208.91|1208.41|1208.91|1208.41|1207.79|1207.29|34
1653639900000|2022-05-27 08:25:00|1209.04|1208.54|1209.41|1208.91|1210.04|1209.54|1209.04|1208.54|3
1653640200000|2022-05-27 08:30:00|1209.54|1209.04|1211.54|1211.04|1212.54|1212.04|1209.54|1209.04|14
1653640500000|2022-05-27 08:35:00|1211.66|1211.16|1210.91|1210.41|1212.04|1211.54|1210.66|1210.16|0
1653640800000|2022-05-27 08:40:00|1210.79|1210.29|1209.79|1209.29|1210.79|1210.29|1209.79|1209.29|1
1653641100000|2022-05-27 08:45:00|1209.66|1209.16|1208.16|1207.66|1209.66|1209.16|1208.16|1207.66|0
1653641400000|2022-05-27 08:50:00|1208.04|1207.54|1207.16|1206.66|1208.16|1207.66|1207.16|1206.66|0
1653641700000|2022-05-27 08:55:00|1207.29|1206.79|1208.41|1207.91|1208.54|1208.04|1207.04|1206.54|5
1653642000000|2022-05-27 09:00:00|1208.29|1207.79|1207.79|1207.29|1208.54|1208.04|1207.79|1207.29|2
1653642300000|2022-05-27 09:05:00|1207.54|1207.04|1207.79|1207.29|1208.04|1207.54|1207.54|1207.04|5
1653642600000|2022-05-27 09:10:00|1207.66|1207.16|1205.66|1205.16|1207.66|1207.16|1205.54|1205.04|24
1653642900000|2022-05-27 09:15:00|1205.41|1204.91|1206.41|1205.91|1206.54|1206.04|1204.91|1204.41|8
1653643200000|2022-05-27 09:20:00|1206.54|1206.04|1207.04|1206.54|1207.04|1206.54|1206.54|1206.04|3
1653643500000|2022-05-27 09:25:00|1207.29|1206.79|1206.91|1206.41|1207.79|1207.29|1206.91|1206.41|6
1653643800000|2022-05-27 09:30:00|1206.79|1206.29|1206.66|1206.16|1207.04|1206.54|1206.66|1206.16|0
1653644100000|2022-05-27 09:35:00|1206.54|1206.04|1206.79|1206.29|1207.41|1206.91|1206.41|1205.91|0
1653644400000|2022-05-27 09:40:00|1206.91|1206.41|1206.91|1206.41|1207.16|1206.66|1206.79|1206.29|20
1653644700000|2022-05-27 09:45:00|1207.04|1206.54|1207.16|1206.66|1207.16|1206.66|1206.91|1206.41|0
1653645000000|2022-05-27 09:50:00|1206.91|1206.41|1207.66|1207.16|1207.79|1207.29|1206.91|1206.41|0
1653645300000|2022-05-27 09:55:00|1207.54|1207.04|1206.41|1205.91|1207.54|1207.04|1206.29|1205.79|1
1653645600000|2022-05-27 10:00:00|1206.29|1205.79|1205.16|1204.66|1206.54|1206.04|1205.16|1204.66|0
1653645900000|2022-05-27 10:05:00|1205.04|1204.54|1205.16|1204.66|1205.54|1205.04|1204.91|1204.41|0
1653646200000|2022-05-27 10:10:00|1205.29|1204.79|1206.16|1205.66|1206.29|1205.79|1205.16|1204.66|0
1653646500000|2022-05-27 10:15:00|1206.04|1205.54|1205.66|1205.16|1206.41|1205.91|1205.66|1205.16|0
1653646800000|2022-05-27 10:20:00|1205.54|1205.04|1205.29|1204.79|1205.54|1205.04|1204.29|1203.79|0
1653647100000|2022-05-27 10:25:00|1205.16|1204.66|1204.91|1204.41|1205.41|1204.91|1204.66|1204.16|0
1653647400000|2022-05-27 10:30:00|1204.79|1204.29|1204.16|1203.66|1204.91|1204.41|1203.91|1203.41|0
1653647700000|2022-05-27 10:35:00|1204.04|1203.54|1203.91|1203.41|1204.04|1203.54|1203.91|1203.41|0
1653648000000|2022-05-27 10:40:00|1204.04|1203.54|1203.16|1202.66|1204.04|1203.54|1203.16|1202.66|0
1653648300000|2022-05-27 10:45:00|1203.04|1202.54|1201.54|1201.04|1203.04|1202.54|1201.41|1200.91|0
1653648600000|2022-05-27 10:50:00|1201.41|1200.91|1202.41|1201.91|1202.54|1202.04|1201.41|1200.91|0
1653648900000|2022-05-27 10:55:00|1202.54|1202.04|1202.66|1202.16|1202.79|1202.29|1201.66|1201.16|0
1653649200000|2022-05-27 11:00:00|1202.79|1202.29|1204.04|1203.54|1204.04|1203.54|1202.79|1202.29|24
1653649500000|2022-05-27 11:05:00|1203.91|1203.41|1204.54|1204.04|1204.54|1204.04|1203.54|1203.04|2
1653649800000|2022-05-27 11:10:00|1204.41|1203.91|1207.41|1206.91|1207.41|1206.91|1204.41|1203.91|1
1653650100000|2022-05-27 11:15:00|1207.54|1207.04|1206.79|1206.29|1207.66|1207.16|1206.79|1206.29|0
1653650400000|2022-05-27 11:20:00|1206.66|1206.16|1207.91|1207.41|1207.91|1207.41|1206.29|1205.79|16
1653650700000|2022-05-27 11:25:00|1207.79|1207.29|1207.66|1207.16|1207.79|1207.29|1207.04|1206.54|1
1653651000000|2022-05-27 11:30:00|1207.79|1207.29|1207.66|1207.16|1208.16|1207.66|1207.66|1207.16|0
1653651300000|2022-05-27 11:35:00|1207.79|1207.29|1207.91|1207.41|1208.41|1207.91|1207.29|1206.79|0
1653651600000|2022-05-27 11:40:00|1207.9|1207.4|1207.65|1207.15|1208.03|1207.53|1207.15|1206.65|1
1653651900000|2022-05-27 11:45:00|1207.53|1207.03|1207.03|1206.53|1207.53|1207.03|1206.4|1205.9|0
1653652200000|2022-05-27 11:50:00|1206.78|1206.28|1206.53|1206.03|1206.78|1206.28|1206.15|1205.65|0
1653652500000|2022-05-27 11:55:00|1206.4|1205.9|1205.78|1205.28|1206.65|1206.15|1205.65|1205.15|3
1653652800000|2022-05-27 12:00:00|1205.9|1205.4|1206.15|1205.65|1206.53|1206.03|1205.65|1205.15|0
1653653100000|2022-05-27 12:05:00|1206.03|1205.53|1204.65|1204.15|1206.03|1205.53|1204.65|1204.15|1
1653653400000|2022-05-27 12:10:00|1204.53|1204.03|1204.03|1203.53|1204.53|1204.03|1203.78|1203.28|0
1653653700000|2022-05-27 12:15:00|1203.9|1203.4|1202.65|1202.15|1203.9|1203.4|1202.65|1202.15|2
1653654000000|2022-05-27 12:20:00|1202.78|1202.28|1203.65|1203.15|1203.65|1203.15|1202.78|1202.28|10
1653654300000|2022-05-27 12:25:00|1203.78|1203.28|1202.9|1202.4|1203.9|1203.4|1202.9|1202.4|0
1653654600000|2022-05-27 12:30:00|1202.78|1202.28|1203.53|1203.03|1203.9|1203.4|1202.65|1202.15|3
1653654900000|2022-05-27 12:35:00|1203.65|1203.15|1204.15|1203.65|1204.28|1203.78|1203.65|1203.15|0
1653655200000|2022-05-27 12:40:00|1204.28|1203.78|1203.65|1203.15|1204.28|1203.78|1203.4|1202.9|0
1653655500000|2022-05-27 12:45:00|1203.78|1203.28|1204.9|1204.4|1205.03|1204.53|1203.78|1203.28|2
1653655800000|2022-05-27 12:50:00|1205.03|1204.53|1204.9|1204.4|1205.4|1204.9|1204.65|1204.15|0
1653656100000|2022-05-27 12:55:00|1204.78|1204.28|1203.65|1203.15|1204.9|1204.4|1203.65|1203.15|0
1653656400000|2022-05-27 13:00:00|1203.78|1203.28|1204.9|1204.4|1205.03|1204.53|1203.78|1203.28|15
1653656700000|2022-05-27 13:05:00|1205.03|1204.53|1204.65|1204.15|1205.03|1204.53|1204.4|1203.9|32
1653657000000|2022-05-27 13:10:00|1204.53|1204.03|1205.53|1205.03|1205.53|1205.03|1204.53|1204.03|12
1653657300000|2022-05-27 13:15:00|1205.28|1204.78|1205.03|1204.53|1205.53|1205.03|1205.03|1204.53|9
1653657600000|2022-05-27 13:20:00|1204.65|1204.15|1204.28|1203.78|1204.65|1204.15|1203.53|1203.03|1
1653657900000|2022-05-27 13:25:00|1204.4|1203.9|1204.65|1204.15|1205.15|1204.65|1204.4|1203.9|0
1653658200000|2022-05-27 13:30:00|1204.53|1204.03|1205.53|1205.03|1205.53|1205.03|1203.53|1203.03|0
1653658500000|2022-05-27 13:35:00|1205.78|1205.28|1206.15|1205.65|1207.4|1206.9|1205.15|1204.65|0
1653658800000|2022-05-27 13:40:00|1206.28|1205.78|1205.15|1204.65|1206.53|1206.03|1204.78|1204.28|10
1653659100000|2022-05-27 13:45:00|1205.28|1204.78|1206.65|1206.15|1206.65|1206.15|1205.28|1204.78|0
1653659400000|2022-05-27 13:50:00|1206.78|1206.28|1206.65|1206.15|1207.03|1206.53|1205.65|1205.15|1
1653659700000|2022-05-27 13:55:00|1206.53|1206.03|1206.78|1206.28|1207.53|1207.03|1206.4|1205.9|3
1653660000000|2022-05-27 14:00:00|1206.4|1205.9|1206.65|1206.15|1207.15|1206.65|1206.15|1205.65|23
1653660300000|2022-05-27 14:05:00|1206.53|1206.03|1205.78|1205.28|1206.65|1206.15|1205.65|1205.15|0
1653660600000|2022-05-27 14:10:00|1205.9|1205.4|1206.15|1205.65|1206.4|1205.9|1205.65|1205.15|0
1653660900000|2022-05-27 14:15:00|1206.4|1205.9|1206.53|1204.03|1206.54|1206.03|1204.65|1204.03|2
1653661200000|2022-05-27 14:20:00|1206.51|1204.01|1206.74|1204.24|1207.08|1204.58|1206.49|1203.99|0
1653661500000|2022-05-27 14:25:00|1206.77|1204.27|1206.17|1203.67|1206.93|1204.43|1205.94|1203.44|0
1653661800000|2022-05-27 14:30:00|1206.19|1203.69|1206.66|1204.16|1206.94|1204.44|1205.98|1203.48|0
1653662100000|2022-05-27 14:35:00|1206.67|1204.17|1206.34|1203.84|1206.87|1204.37|1206.28|1203.78|0
1653662400000|2022-05-27 14:40:00|1206.32|1203.82|1205.7|1203.2|1206.36|1203.86|1205.19|1202.69|0
1653662700000|2022-05-27 14:45:00|1205.68|1203.18|1206.07|1203.57|1206.09|1203.59|1205.09|1202.59|0
1653663000000|2022-05-27 14:50:00|1205.92|1203.42|1206.2|1203.7|1206.32|1203.82|1205.75|1203.25|0
1653663300000|2022-05-27 14:55:00|1206.18|1203.68|1205.29|1202.79|1206.41|1203.91|1205.1|1202.6|0
1653663600000|2022-05-27 15:00:00|1205.31|1202.81|1205.34|1202.84|1205.72|1203.22|1204.81|1202.31|0
1653663900000|2022-05-27 15:05:00|1205.36|1202.86|1206.17|1203.67|1206.32|1203.82|1205.07|1202.57|0
1653664200000|2022-05-27 15:10:00|1206.15|1203.65|1206.91|1204.41|1206.95|1204.45|1206.08|1203.58|0
1653664500000|2022-05-27 15:15:00|1206.89|1204.39|1207.23|1204.73|1207.57|1205.07|1206.81|1204.31|0
1653664800000|2022-05-27 15:20:00|1207.25|1204.75|1207.36|1204.86|1207.69|1205.19|1206.99|1204.49|0
1653665100000|2022-05-27 15:25:00|1207.38|1204.88|1207.89|1205.39|1208.07|1205.57|1206.83|1204.33|0
1653665400000|2022-05-27 15:30:00|1207.9|1205.4|1208|1205.5|1209.04|1206.54|1207.71|1205.21|0
1653665700000|2022-05-27 15:35:00|1208.14|1205.64|1208.38|1205.88|1208.74|1206.24|1207.65|1205.15|0
1653666000000|2022-05-27 15:40:00|1208.36|1205.86|1209.27|1206.77|1209.59|1207.09|1208.19|1205.69|0
1653666300000|2022-05-27 15:45:00|1209.29|1206.79|1209.76|1207.26|1209.86|1207.36|1209.1|1206.6|0
1653666600000|2022-05-27 15:50:00|1209.78|1207.28|1209.4|1206.9|1209.87|1207.37|1209.22|1206.72|0
1653666900000|2022-05-27 15:55:00|1209.42|1206.92|1209.78|1207.28|1209.78|1207.28|1209.31|1206.81|0
1653667200000|2022-05-27 16:00:00|1209.8|1207.3|1209.91|1207.41|1210.2|1207.7|1209.78|1207.28|0
1653667500000|2022-05-27 16:05:00|1209.92|1207.42|1209.69|1207.19|1209.97|1207.47|1209.42|1206.92|0
1653667800000|2022-05-27 16:10:00|1209.71|1207.21|1209.55|1207.05|1209.92|1207.42|1209.45|1206.95|0
1653668100000|2022-05-27 16:15:00|1209.53|1207.03|1208.7|1206.2|1209.55|1207.05|1208.36|1205.86|0
1653668400000|2022-05-27 16:20:00|1208.78|1206.28|1208.03|1205.53|1208.89|1206.39|1208.03|1205.53|0
1653668700000|2022-05-27 16:25:00|1208.05|1205.55|1208.62|1206.12|1208.66|1206.16|1208.01|1205.51|0
1653669000000|2022-05-27 16:30:00|1208.6|1206.1|1208.32|1205.82|1208.85|1206.35|1208.28|1205.78|0
1653669300000|2022-05-27 16:35:00|1208.3|1205.8|1208.53|1206.03|1208.6|1206.1|1207.96|1205.46|0
1653669600000|2022-05-27 16:40:00|1208.51|1206.01|1208.62|1206.12|1208.68|1206.18|1208.32|1205.82|0
1653669900000|2022-05-27 16:45:00|1208.6|1206.1|1207.98|1205.48|1208.62|1206.12|1207.98|1205.48|0
1653670200000|2022-05-27 16:50:00|1207.99|1205.49|1208.58|1206.08|1208.64|1206.14|1207.75|1205.25|0
1653670500000|2022-05-27 16:55:00|1208.59|1206.09|1208.66|1206.16|1208.95|1206.45|1208.44|1205.94|0
1653670800000|2022-05-27 17:00:00|1208.68|1206.18|1208.8|1206.3|1208.83|1206.33|1208.34|1205.84|0
1653671100000|2022-05-27 17:05:00|1208.78|1206.28|1209.06|1206.56|1209.1|1206.6|1208.55|1206.05|0
1653671400000|2022-05-27 17:10:00|1209.08|1206.58|1208.95|1206.45|1209.27|1206.77|1208.68|1206.18|0
1653671700000|2022-05-27 17:15:00|1208.8|1206.3|1208.97|1206.47|1209.01|1206.51|1208.66|1206.16|0
1653672000000|2022-05-27 17:20:00|1208.95|1206.45|1208.64|1206.14|1209.01|1206.51|1208.36|1205.86|0
1653672300000|2022-05-27 17:25:00|1208.66|1206.16|1208.64|1206.14|1208.7|1206.2|1208.19|1205.69|0
1653672600000|2022-05-27 17:30:00|1208.65|1206.15|1208.25|1205.75|1208.97|1206.47|1208.21|1205.71|0
1653672900000|2022-05-27 17:35:00|1208.23|1205.73|1207.96|1205.46|1208.49|1205.99|1207.94|1205.44|0
1653673200000|2022-05-27 17:40:00|1207.94|1205.44|1207.74|1205.24|1208.02|1205.52|1207.53|1205.03|0
1653673500000|2022-05-27 17:45:00|1207.76|1205.26|1207.67|1205.17|1207.87|1205.37|1207.33|1204.83|0
1653673800000|2022-05-27 17:50:00|1207.66|1205.16|1207.91|1205.41|1207.95|1205.45|1207.63|1205.13|0
1653674100000|2022-05-27 17:55:00|1207.93|1205.43|1208.12|1205.62|1208.12|1205.62|1207.65|1205.15|0
1653674400000|2022-05-27 18:00:00|1208.1|1205.6|1208.08|1205.58|1208.33|1205.83|1207.78|1205.28|0
1653674700000|2022-05-27 18:05:00|1208.16|1205.66|1208.39|1205.89|1208.39|1205.89|1207.72|1205.22|0
1653675000000|2022-05-27 18:10:00|1208.41|1205.91|1208.16|1205.66|1208.42|1205.92|1208.12|1205.62|0
1653675300000|2022-05-27 18:15:00|1208.18|1205.68|1208.39|1205.89|1208.54|1206.04|1208.07|1205.57|0
1653675600000|2022-05-27 18:20:00|1208.37|1205.87|1208.43|1205.93|1208.56|1206.06|1208.32|1205.82|0
1653675900000|2022-05-27 18:25:00|1208.41|1205.91|1208.13|1205.63|1208.43|1205.93|1208.09|1205.59|0
1653676200000|2022-05-27 18:30:00|1208.14|1205.64|1208.27|1205.77|1208.43|1205.93|1208.02|1205.52|0
1653676500000|2022-05-27 18:35:00|1208.25|1205.75|1208.21|1205.71|1208.78|1206.28|1207.96|1205.46|0
1653676800000|2022-05-27 18:40:00|1208.23|1205.73|1208.51|1206.01|1208.55|1206.05|1207.9|1205.4|0
1653677100000|2022-05-27 18:45:00|1208.53|1206.03|1208.72|1206.22|1208.78|1206.28|1208.43|1205.93|0
1653677400000|2022-05-27 18:50:00|1208.68|1206.18|1208.74|1206.24|1209.02|1206.52|1208.47|1205.97|0
1653677700000|2022-05-27 18:55:00|1208.73|1206.23|1209.08|1206.58|1209.29|1206.79|1208.73|1206.23|0
1653678000000|2022-05-27 19:00:00|1209.06|1206.56|1209.61|1207.11|1209.61|1207.11|1208.83|1206.33|0
1653678300000|2022-05-27 19:05:00|1209.62|1207.12|1210.65|1208.15|1210.69|1208.19|1209.59|1207.09|0
1653678600000|2022-05-27 19:10:00|1210.67|1208.17|1210.47|1207.97|1210.69|1208.19|1210.16|1207.66|0
1653678900000|2022-05-27 19:15:00|1210.48|1207.98|1210.52|1208.02|1210.69|1208.19|1210.12|1207.62|0
1653679200000|2022-05-27 19:20:00|1210.54|1208.04|1210.9|1208.4|1210.92|1208.42|1210.3|1207.8|0
1653679500000|2022-05-27 19:25:00|1210.91|1208.41|1210.92|1208.42|1211.15|1208.65|1210.89|1208.39|0
1653679800000|2022-05-27 19:30:00|1210.91|1208.41|1210.49|1207.99|1211.25|1208.75|1210.49|1207.99|0
1653680100000|2022-05-27 19:35:00|1210.47|1207.97|1210.11|1207.61|1210.49|1207.99|1209.77|1207.27|0
1653680400000|2022-05-27 19:40:00|1210.09|1207.59|1210.94|1208.44|1210.94|1208.44|1209.99|1207.49|0
1653680700000|2022-05-27 19:45:00|1210.96|1208.46|1210.36|1207.86|1210.96|1208.46|1209.97|1207.47|0
1653681000000|2022-05-27 19:50:00|1210.43|1207.93|1210.8|1208.3|1211|1208.5|1209.79|1207.29|0
1653681300000|2022-05-27 19:55:00|1210.78|1208.28|1211.67|1209.17|1211.67|1209.17|1210.26|1207.76|0
1653681600000|2022-05-27 20:00:00|1211.64|1209.14|1211.56|1209.06|1212.06|1209.56|1211.02|1208.52|0
1653681900000|2022-05-27 20:05:00|1211.55|1209.05|1212.37|1209.87|1212.53|1210.03|1211.35|1208.85|0
1653682200000|2022-05-27 20:10:00|1212.36|1209.86|1212.54|1210.04|1212.87|1210.37|1212.27|1209.77|0
1653682500000|2022-05-27 20:15:00|1212.57|1210.07|1212.56|1210.06|1213.23|1210.73|1212.48|1209.98|0
1653682800000|2022-05-27 20:20:00|1212.57|1210.07|1212.9|1210.4|1213|1210.5|1212.51|1210.01|0
1653683100000|2022-05-27 20:25:00|1212.91|1210.41|1213.6|1211.1|1213.66|1211.16|1212.9|1210.4|0
1653683400000|2022-05-27 20:30:00|1213.59|1211.09|1213.87|1211.37|1213.87|1211.37|1213.45|1210.95|0
1653683700000|2022-05-27 20:35:00|1213.88|1211.38|1213.92|1211.42|1214.16|1211.66|1213.79|1211.29|0
1653684000000|2022-05-27 20:40:00|1213.91|1211.41|1213.92|1211.42|1213.92|1211.42|1213.6|1211.1|0
1653684300000|2022-05-27 20:45:00|1213.91|1211.41|1213.73|1211.23|1213.97|1211.47|1213.73|1211.23|0
1653684600000|2022-05-27 20:50:00|1213.74|1211.24|1213.91|1211.41|1214.09|1211.59|1213.7|1211.2|0
1653684900000|2022-05-27 20:55:00|1213.93|1211.43|1214|1211.5|1214.07|1211.57|1213.86|1211.36|0
1653685200000|2022-05-27 21:00:00|1213.61|1211.11|1213.61|1211.11|1213.61|1211.11|1213.61|1211.11|0
1653861600000|2022-05-29 22:00:00|1211.12|1208.62|1207.27|1204.77|1211.12|1208.62|1207.27|1204.77|0
1653861900000|2022-05-29 22:05:00|1207.24|1204.74|1207.69|1205.19|1207.76|1205.26|1206.96|1204.46|0
1653862200000|2022-05-29 22:10:00|1207.68|1205.18|1207.24|1204.74|1207.69|1205.19|1207.17|1204.67|0
1653862500000|2022-05-29 22:15:00|1207.22|1204.72|1207.84|1205.34|1208.16|1205.66|1207.09|1204.59|0
1653862800000|2022-05-29 22:20:00|1207.85|1205.35|1207.69|1205.19|1208.1|1205.6|1207.27|1204.77|0
1653863100000|2022-05-29 22:25:00|1207.74|1205.24|1207.45|1204.95|1207.84|1205.34|1207.24|1204.74|0
1653863400000|2022-05-29 22:30:00|1207.44|1204.94|1207.69|1205.19|1207.95|1205.45|1207.38|1204.88|0
1653863700000|2022-05-29 22:35:00|1207.68|1205.18|1207.84|1205.34|1207.89|1205.39|1207.4|1204.9|0
1653864000000|2022-05-29 22:40:00|1207.85|1205.35|1208.29|1205.79|1208.31|1205.81|1207.84|1205.34|0
1653864300000|2022-05-29 22:45:00|1208.27|1205.77|1208.21|1205.71|1208.47|1205.97|1207.95|1205.45|0
1653864600000|2022-05-29 22:50:00|1208.2|1205.7|1208.1|1205.6|1208.42|1205.92|1208.1|1205.6|0
1653864900000|2022-05-29 22:55:00|1208.08|1205.58|1208.24|1205.74|1208.24|1205.74|1207.79|1205.29|0
1653865200000|2022-05-29 23:00:00|1208.26|1205.76|1208.24|1205.74|1208.37|1205.87|1208|1205.5|0
1653865500000|2022-05-29 23:05:00|1208.26|1205.76|1208.45|1205.95|1208.52|1206.02|1208.26|1205.76|0
1653865800000|2022-05-29 23:10:00|1208.44|1205.94|1209.12|1206.62|1209.12|1206.62|1208.42|1205.92|0
1653866100000|2022-05-29 23:15:00|1209.1|1206.6|1209.02|1206.52|1209.33|1206.83|1208.91|1206.41|0
1653866400000|2022-05-29 23:20:00|1209.03|1206.53|1209.1|1206.6|1209.28|1206.78|1208.91|1206.41|0
1653866700000|2022-05-29 23:25:00|1209.12|1206.62|1209.1|1206.6|1209.33|1206.83|1208.91|1206.41|0
1653867000000|2022-05-29 23:30:00|1209.12|1206.62|1209.75|1207.25|1209.77|1207.27|1209.12|1206.62|0
1653867300000|2022-05-29 23:35:00|1209.74|1207.24|1209.88|1207.38|1209.98|1207.48|1209.49|1206.99|0
1653867600000|2022-05-29 23:40:00|1209.9|1207.4|1209.71|1207.21|1210.24|1207.74|1209.61|1207.11|0
1653867900000|2022-05-29 23:45:00|1209.72|1207.22|1209.24|1206.74|1209.76|1207.26|1209.19|1206.69|0
1653868200000|2022-05-29 23:50:00|1209.23|1206.73|1209.06|1206.56|1209.29|1206.79|1208.96|1206.46|0
1653868500000|2022-05-29 23:55:00|1209.05|1206.55|1208.64|1206.14|1209.19|1206.69|1208.54|1206.04|0
1653868800000|2022-05-30 00:00:00|1208.63|1206.13|1208.17|1205.67|1208.75|1206.25|1207.99|1205.49|0
1653869100000|2022-05-30 00:05:00|1208.18|1205.68|1207.83|1205.33|1208.48|1205.98|1207.62|1205.12|0
1653869400000|2022-05-30 00:10:00|1207.82|1205.32|1208.51|1206.01|1208.54|1206.04|1207.73|1205.23|0
1653869700000|2022-05-30 00:15:00|1208.48|1205.98|1208.83|1206.33|1210.16|1207.66|1208.3|1205.8|0
1653870000000|2022-05-30 00:20:00|1208.81|1206.31|1209.76|1207.26|1209.97|1207.47|1208.73|1206.23|0
1653870300000|2022-05-30 00:25:00|1209.77|1207.27|1210.4|1207.9|1210.65|1208.15|1209.73|1207.23|0
1653870600000|2022-05-30 00:30:00|1210.41|1207.91|1209.01|1206.51|1210.42|1207.92|1209.01|1206.51|0
1653870900000|2022-05-30 00:35:00|1208.95|1206.45|1208.82|1206.32|1209.74|1207.24|1208.55|1206.05|0
1653871200000|2022-05-30 00:40:00|1208.81|1206.31|1209.53|1207.03|1209.75|1207.25|1208.81|1206.31|0
1653871500000|2022-05-30 00:45:00|1209.58|1207.08|1210.21|1207.71|1210.7|1208.2|1209.58|1207.08|0
1653871800000|2022-05-30 00:50:00|1210.2|1207.7|1210.89|1208.39|1210.9|1208.4|1210.19|1207.69|0
1653872100000|2022-05-30 00:55:00|1210.9|1208.4|1210.42|1207.92|1210.9|1208.4|1210.18|1207.68|0
1653872400000|2022-05-30 01:00:00|1210.41|1207.91|1210.68|1208.18|1210.68|1208.18|1210.18|1207.68|0
1653872700000|2022-05-30 01:05:00|1210.67|1208.17|1210.22|1207.72|1210.67|1208.17|1209.47|1206.97|0
1653873000000|2022-05-30 01:10:00|1210.21|1207.71|1210.59|1208.09|1210.73|1208.23|1210.19|1207.69|0
1653873300000|2022-05-30 01:15:00|1210.62|1208.12|1210.83|1208.33|1210.94|1208.44|1210.58|1208.08|0
1653873600000|2022-05-30 01:20:00|1210.82|1208.32|1210.48|1207.98|1211.06|1208.56|1210.46|1207.96|0
1653873900000|2022-05-30 01:25:00|1210.49|1207.99|1210.7|1208.2|1210.71|1208.21|1210.25|1207.75|0
1653874200000|2022-05-30 01:30:00|1210.71|1208.21|1210.48|1207.98|1210.95|1208.45|1210.24|1207.74|0
1653874500000|2022-05-30 01:35:00|1210.49|1207.99|1211.16|1208.66|1211.17|1208.67|1210.49|1207.99|0
1653874800000|2022-05-30 01:40:00|1211.17|1208.67|1211.42|1208.92|1211.65|1209.15|1211.17|1208.67|0
1653875100000|2022-05-30 01:45:00|1211.41|1208.91|1210.93|1208.43|1211.64|1209.14|1210.91|1208.41|0
1653875400000|2022-05-30 01:50:00|1210.94|1208.44|1210.71|1208.21|1210.95|1208.45|1210.7|1208.2|0
1653875700000|2022-05-30 01:55:00|1210.7|1208.2|1210.46|1207.96|1210.71|1208.21|1210.21|1207.71|0
1653876000000|2022-05-30 02:00:00|1210.47|1207.97|1210.21|1207.71|1210.68|1208.18|1210.2|1207.7|0
1653876300000|2022-05-30 02:05:00|1210.22|1207.72|1210.45|1207.95|1210.57|1208.07|1210.2|1207.7|0
1653876600000|2022-05-30 02:10:00|1210.44|1207.94|1210.69|1208.19|1210.69|1208.19|1210.44|1207.94|0
1653876900000|2022-05-30 02:15:00|1210.7|1208.2|1211.66|1209.16|1211.69|1209.19|1210.7|1208.2|0
1653877200000|2022-05-30 02:20:00|1211.67|1209.17|1212.15|1209.65|1212.43|1209.93|1211.67|1209.17|0
1653877500000|2022-05-30 02:25:00|1212.16|1209.66|1211.92|1209.42|1212.64|1210.14|1211.92|1209.42|0
1653877800000|2022-05-30 02:30:00|1211.93|1209.43|1211.48|1208.98|1211.94|1209.44|1211.47|1208.97|0
1653878100000|2022-05-30 02:35:00|1211.53|1209.03|1212.41|1209.91|1212.42|1209.92|1211.53|1209.03|0
1653878400000|2022-05-30 02:40:00|1212.4|1209.9|1212.42|1209.92|1212.42|1209.92|1211.92|1209.42|0
1653878700000|2022-05-30 02:45:00|1212.41|1209.91|1211.93|1209.43|1212.44|1209.94|1211.92|1209.42|0
1653879000000|2022-05-30 02:50:00|1211.92|1209.42|1211.92|1209.42|1212.19|1209.69|1211.9|1209.4|0
1653879300000|2022-05-30 02:55:00|1211.9|1209.4|1211.92|1209.42|1212.15|1209.65|1211.66|1209.16|0
1653879600000|2022-05-30 03:00:00|1211.91|1209.41|1212.17|1209.67|1212.17|1209.67|1211.69|1209.19|0
1653879900000|2022-05-30 03:05:00|1212.16|1209.66|1211.79|1209.29|1212.17|1209.67|1211.66|1209.16|0
1653880200000|2022-05-30 03:10:00|1211.76|1209.26|1211.76|1209.26|1211.88|1209.38|1211.4|1208.9|0
1653880500000|2022-05-30 03:15:00|1211.79|1209.29|1211.65|1209.15|1211.9|1209.4|1211.43|1208.93|0
1653880800000|2022-05-30 03:20:00|1211.43|1208.93|1211.66|1209.16|1211.68|1209.18|1211.43|1208.93|0
1653881100000|2022-05-30 03:25:00|1211.67|1209.17|1211.43|1208.93|1211.89|1209.39|1211.42|1208.92|0
1653881400000|2022-05-30 03:30:00|1211.42|1208.92|1211.19|1208.69|1211.56|1209.06|1210.97|1208.47|0
1653881700000|2022-05-30 03:35:00|1211.2|1208.7|1211.42|1208.92|1211.44|1208.94|1210.96|1208.46|0
1653882000000|2022-05-30 03:40:00|1211.43|1208.93|1211.64|1209.14|1211.65|1209.15|1211.4|1208.9|0
1653882300000|2022-05-30 03:45:00|1211.63|1209.13|1211.39|1208.89|1211.65|1209.15|1211.15|1208.65|0
1653882600000|2022-05-30 03:50:00|1211.41|1208.91|1211.66|1209.16|1211.89|1209.39|1211.4|1208.9|0
1653882900000|2022-05-30 03:55:00|1211.67|1209.17|1211.43|1208.93|1211.68|1209.18|1211.4|1208.9|0
1653883200000|2022-05-30 04:00:00|1211.42|1208.92|1211.39|1208.89|1211.42|1208.92|1211.17|1208.67|0
1653883500000|2022-05-30 04:05:00|1211.4|1208.9|1211.64|1209.14|1211.64|1209.14|1211.39|1208.89|0
1653883800000|2022-05-30 04:10:00|1211.65|1209.15|1211.41|1208.91|1211.65|1209.15|1211.4|1208.9|0
1653884100000|2022-05-30 04:15:00|1211.42|1208.92|1211.64|1209.14|1211.88|1209.38|1211.42|1208.92|0
1653884400000|2022-05-30 04:20:00|1211.65|1209.15|1211.43|1208.93|1211.76|1209.26|1211.42|1208.92|0
1653884700000|2022-05-30 04:25:00|1211.44|1208.94|1211.9|1209.4|1211.92|1209.42|1211.43|1208.93|0
1653885000000|2022-05-30 04:30:00|1211.91|1209.41|1212.05|1209.55|1212.17|1209.67|1211.9|1209.4|0
1653885300000|2022-05-30 04:35:00|1212.08|1209.58|1212.17|1209.67|1212.41|1209.91|1211.94|1209.44|0
1653885600000|2022-05-30 04:40:00|1212.14|1209.64|1211.92|1209.42|1212.16|1209.66|1211.69|1209.19|0
1653885900000|2022-05-30 04:45:00|1211.93|1209.43|1212.01|1209.51|1212.04|1209.54|1211.8|1209.3|0
1653886200000|2022-05-30 04:50:00|1211.93|1209.43|1211.92|1209.42|1212.17|1209.67|1211.91|1209.41|0
1653886500000|2022-05-30 04:55:00|1211.93|1209.43|1212.63|1210.13|1212.64|1210.14|1211.93|1209.43|0
1653886800000|2022-05-30 05:00:00|1212.64|1210.14|1212.62|1210.12|1212.64|1210.14|1212.14|1209.64|0
1653887100000|2022-05-30 05:05:00|1212.61|1210.11|1212.61|1210.11|1213.1|1210.6|1212.36|1209.86|0
1653887400000|2022-05-30 05:10:00|1212.62|1210.12|1213.1|1210.6|1213.11|1210.61|1212.6|1210.1|0
1653887700000|2022-05-30 05:15:00|1213.11|1210.61|1212.88|1210.38|1213.13|1210.63|1212.63|1210.13|0
1653888000000|2022-05-30 05:20:00|1212.89|1210.39|1212.92|1210.42|1213.17|1210.67|1212.88|1210.38|0
1653888300000|2022-05-30 05:25:00|1212.93|1210.43|1213.17|1210.67|1213.18|1210.68|1212.67|1210.17|0
1653888600000|2022-05-30 05:30:00|1213.18|1210.68|1213.17|1210.67|1213.38|1210.88|1212.92|1210.42|0
1653888900000|2022-05-30 05:35:00|1213.18|1210.68|1213.44|1210.94|1213.45|1210.95|1213.18|1210.68|0
1653889200000|2022-05-30 05:40:00|1213.45|1210.95|1213.48|1210.98|1213.69|1211.19|1213.21|1210.71|0
1653889500000|2022-05-30 05:45:00|1213.49|1210.99|1214.24|1211.74|1214.25|1211.75|1213.49|1210.99|0
1653889800000|2022-05-30 05:50:00|1214.25|1211.75|1213.98|1211.48|1214.51|1212.01|1213.51|1211.01|0
1653890100000|2022-05-30 05:55:00|1213.99|1211.49|1214.5|1212|1214.72|1212.22|1213.98|1211.48|0
1653890400000|2022-05-30 06:00:00|1214.49|1211.99|1214.28|1211.78|1214.54|1212.04|1213.39|1210.89|0
1653890700000|2022-05-30 06:05:00|1214.29|1211.79|1215.19|1212.69|1215.19|1212.69|1214.02|1211.52|0
1653891000000|2022-05-30 06:10:00|1215.18|1212.68|1215.92|1213.42|1216.14|1213.64|1214.95|1212.45|0
1653891300000|2022-05-30 06:15:00|1215.91|1213.41|1215.93|1213.43|1215.94|1213.44|1215.43|1212.93|0
1653891600000|2022-05-30 06:20:00|1215.94|1213.44|1215.98|1213.48|1216.17|1213.67|1215.47|1212.97|0
1653891900000|2022-05-30 06:25:00|1215.99|1213.49|1215.72|1213.22|1215.99|1213.49|1215.51|1213.01|0
1653892200000|2022-05-30 06:30:00|1215.73|1213.23|1215.77|1213.27|1215.96|1213.46|1215.49|1212.99|0
1653892500000|2022-05-30 06:35:00|1215.76|1213.26|1215.09|1212.59|1215.77|1213.27|1215.09|1212.59|0
1653892800000|2022-05-30 06:40:00|1215.1|1212.6|1214.29|1211.79|1215.1|1212.6|1214.29|1211.79|0
1653893100000|2022-05-30 06:45:00|1214.28|1211.78|1214.44|1211.94|1214.52|1212.02|1214.23|1211.73|0
1653893400000|2022-05-30 06:50:00|1214.45|1211.95|1214.34|1211.84|1214.46|1211.96|1214.19|1211.69|0
1653893700000|2022-05-30 06:55:00|1214.37|1211.87|1213.99|1211.49|1214.92|1212.42|1213.98|1211.48|0
1653894000000|2022-05-30 07:00:00|1216.05|1213.55|1218.78|1218.28|1219.53|1219.03|1215.51|1213.01|0
1653894300000|2022-05-30 07:05:00|1219.03|1218.53|1216.03|1215.53|1219.03|1218.53|1215.78|1215.28|4
1653894600000|2022-05-30 07:10:00|1216.28|1215.78|1218.53|1218.03|1218.65|1218.15|1215.78|1215.28|8
1653894900000|2022-05-30 07:15:00|1218.65|1218.15|1217.15|1216.65|1219.28|1218.78|1217.15|1216.65|35
1653895200000|2022-05-30 07:20:00|1217.03|1216.53|1211.4|1210.9|1217.03|1216.53|1211.4|1210.9|20
1653895500000|2022-05-30 07:25:00|1211.53|1211.03|1212.15|1211.65|1214.28|1213.78|1211.53|1211.03|30
1653895800000|2022-05-30 07:30:00|1212.28|1211.78|1211.15|1210.65|1212.78|1212.28|1211.15|1210.65|0
1653896100000|2022-05-30 07:35:00|1210.78|1210.28|1210.28|1209.78|1210.78|1210.28|1209.65|1209.15|0
1653896400000|2022-05-30 07:40:00|1210.15|1209.65|1210.4|1209.9|1211.15|1210.65|1210.15|1209.65|0
1653896700000|2022-05-30 07:45:00|1210.53|1210.03|1212.15|1211.65|1212.28|1211.78|1210.15|1209.65|10
1653897000000|2022-05-30 07:50:00|1212.13|1211.63|1211.13|1210.63|1212.13|1211.63|1210.88|1210.38|0
1653897300000|2022-05-30 07:55:00|1211.01|1210.51|1210.38|1209.88|1211.13|1210.63|1210.38|1209.88|4
1653897600000|2022-05-30 08:00:00|1210.51|1210.01|1210.13|1209.63|1211.13|1210.63|1210.13|1209.63|0
1653897900000|2022-05-30 08:05:00|1210.26|1209.76|1209.63|1209.13|1210.51|1210.01|1209.38|1208.88|0
1653898200000|2022-05-30 08:10:00|1209.38|1208.88|1208.13|1207.63|1209.51|1209.01|1207.26|1206.76|40
1653898500000|2022-05-30 08:15:00|1208.26|1207.76|1208.38|1207.88|1209.26|1208.76|1208.26|1207.76|5
1653898800000|2022-05-30 08:20:00|1208.26|1207.76|1206.88|1206.38|1209.13|1208.63|1206.63|1206.13|0
1653899100000|2022-05-30 08:25:00|1206.76|1206.26|1206.76|1206.26|1207.13|1206.63|1206.63|1206.13|7
1653899400000|2022-05-30 08:30:00|1207.01|1206.51|1207.88|1207.38|1207.88|1207.38|1207.01|1206.51|60
1653899700000|2022-05-30 08:35:00|1207.76|1207.26|1207.76|1207.26|1208.26|1207.76|1207.13|1206.63|10
1653900000000|2022-05-30 08:40:00|1207.63|1207.13|1208.38|1207.88|1208.63|1208.13|1207.38|1206.88|4
1653900300000|2022-05-30 08:45:00|1208.51|1208.01|1209.51|1209.01|1209.76|1209.26|1208.13|1207.63|5
1653900600000|2022-05-30 08:50:00|1209.63|1209.13|1209.13|1208.63|1210.01|1209.51|1209.01|1208.51|0
1653900900000|2022-05-30 08:55:00|1208.88|1208.38|1208.63|1208.13|1209.13|1208.63|1208.63|1208.13|20
1653901200000|2022-05-30 09:00:00|1208.76|1208.26|1208.26|1207.76|1209.51|1209.01|1208.26|1207.76|0
1653901500000|2022-05-30 09:05:00|1208.38|1207.88|1209.13|1208.63|1209.88|1209.38|1208.38|1207.88|38
1653901800000|2022-05-30 09:10:00|1209.01|1208.51|1208.76|1208.26|1209.01|1208.51|1208.63|1208.13|0
1653902100000|2022-05-30 09:15:00|1208.88|1208.38|1210.13|1209.63|1210.26|1209.76|1208.88|1208.38|10
1653902400000|2022-05-30 09:20:00|1210.01|1209.51|1208.51|1208.01|1210.01|1209.51|1208.26|1207.76|0
1653902700000|2022-05-30 09:25:00|1208.63|1208.13|1209.51|1209.01|1209.63|1209.13|1208.13|1207.63|35
1653903000000|2022-05-30 09:30:00|1209.38|1208.88|1208.38|1207.88|1209.63|1209.13|1208.26|1207.76|100
1653903300000|2022-05-30 09:35:00|1208.51|1208.01|1208.63|1208.13|1208.63|1208.13|1208.51|1208.01|0
1653903600000|2022-05-30 09:40:00|1208.76|1208.26|1208.88|1208.38|1209.26|1208.76|1208.38|1207.88|35
1653903900000|2022-05-30 09:45:00|1209.01|1208.51|1208.88|1208.38|1209.63|1209.13|1208.88|1208.38|0
1653904200000|2022-05-30 09:50:00|1209.01|1208.51|1209.26|1208.76|1209.26|1208.76|1208.13|1207.63|0
1653904500000|2022-05-30 09:55:00|1209.38|1208.88|1208.88|1208.38|1209.63|1209.13|1208.26|1207.76|0
1653904800000|2022-05-30 10:00:00|1209.01|1208.51|1209.38|1208.88|1209.63|1209.13|1208.88|1208.38|0
1653905100000|2022-05-30 10:05:00|1209.63|1209.13|1209.26|1208.76|1209.63|1209.13|1209.13|1208.63|0
1653905400000|2022-05-30 10:10:00|1209.13|1208.63|1209.13|1208.63|1209.76|1209.26|1208.88|1208.38|0
1653905700000|2022-05-30 10:15:00|1208.88|1208.38|1209.76|1209.26|1209.76|1209.26|1208.63|1208.13|0
1653906000000|2022-05-30 10:20:00|1209.88|1209.38|1208.38|1207.88|1209.88|1209.38|1208.13|1207.63|0
1653906300000|2022-05-30 10:25:00|1208.26|1207.76|1206.88|1206.38|1208.26|1207.76|1206.76|1206.26|66
1653906600000|2022-05-30 10:30:00|1207.01|1206.51|1207.01|1206.51|1207.13|1206.63|1206.76|1206.26|10
1653906900000|2022-05-30 10:35:00|1206.88|1206.38|1206.88|1206.38|1207.13|1206.63|1206.76|1206.26|51
1653907200000|2022-05-30 10:40:00|1206.76|1206.26|1204.63|1204.13|1207.13|1206.63|1204.63|1204.13|91
1653907500000|2022-05-30 10:45:00|1204.76|1204.26|1204.26|1203.76|1205.13|1204.63|1203.63|1203.13|0
1653907800000|2022-05-30 10:50:00|1204.13|1203.63|1203.63|1203.13|1204.26|1203.76|1203.26|1202.76|15
1653908100000|2022-05-30 10:55:00|1203.76|1203.26|1204.13|1203.63|1204.26|1203.76|1203.76|1203.26|0
1653908400000|2022-05-30 11:00:00|1204.01|1203.51|1203.51|1203.01|1204.26|1203.76|1203.38|1202.88|20
1653908700000|2022-05-30 11:05:00|1203.26|1202.76|1201.76|1201.26|1203.38|1202.88|1201.63|1201.13|0
1653909000000|2022-05-30 11:10:00|1202.13|1201.63|1202.63|1202.13|1202.76|1202.26|1201.76|1201.26|0
1653909300000|2022-05-30 11:15:00|1202.76|1202.26|1202.63|1202.13|1202.76|1202.26|1202.13|1201.63|0
1653909600000|2022-05-30 11:20:00|1202.38|1201.88|1201.01|1200.51|1202.38|1201.88|1200.63|1200.13|10
1653909900000|2022-05-30 11:25:00|1201.13|1200.63|1201.63|1201.13|1201.63|1201.13|1201.13|1200.63|7
1653910200000|2022-05-30 11:30:00|1202.01|1201.51|1201.51|1201.01|1202.63|1202.13|1201.38|1200.88|60
1653910500000|2022-05-30 11:35:00|1201.38|1200.88|1203.26|1202.76|1203.26|1202.76|1201.01|1200.51|54
1653910800000|2022-05-30 11:40:00|1203.08|1202.58|1203.58|1203.08|1204.08|1203.58|1203.08|1202.58|0
1653911100000|2022-05-30 11:45:00|1203.45|1202.95|1204.45|1203.95|1204.45|1203.95|1203.45|1202.95|0
1653911400000|2022-05-30 11:50:00|1204.33|1203.83|1204.95|1204.45|1205.45|1204.95|1204.2|1203.7|0
1653911700000|2022-05-30 11:55:00|1205.08|1204.58|1204.45|1203.95|1205.2|1204.7|1204.45|1203.95|10
1653912000000|2022-05-30 12:00:00|1204.33|1203.83|1203.7|1203.2|1204.58|1204.08|1203.7|1203.2|5
1653912300000|2022-05-30 12:05:00|1203.58|1203.08|1203.7|1203.2|1203.7|1203.2|1202.95|1202.45|25
1653912600000|2022-05-30 12:10:00|1203.83|1203.33|1203.45|1202.95|1203.95|1203.45|1202.95|1202.45|0
1653912900000|2022-05-30 12:15:00|1203.58|1203.08|1203.7|1203.2|1203.7|1203.2|1203.08|1202.58|0
1653913200000|2022-05-30 12:20:00|1203.58|1203.08|1203.45|1202.95|1203.58|1203.08|1202.7|1202.2|10
1653913500000|2022-05-30 12:25:00|1203.58|1203.08|1204.2|1203.7|1204.45|1203.95|1203.58|1203.08|0
1653913800000|2022-05-30 12:30:00|1204.33|1203.83|1204.83|1204.33|1204.83|1204.33|1204.33|1203.83|0
1653914100000|2022-05-30 12:35:00|1204.7|1204.2|1203.95|1203.45|1204.95|1204.45|1203.95|1203.45|0
1653914400000|2022-05-30 12:40:00|1204.08|1203.58|1204.45|1203.95|1204.45|1203.95|1203.95|1203.45|10
1653914700000|2022-05-30 12:45:00|1204.33|1203.83|1204.45|1203.95|1204.58|1204.08|1203.95|1203.45|0
1653915000000|2022-05-30 12:50:00|1204.2|1203.7|1204.7|1204.2|1204.95|1204.45|1204.08|1203.58|0
1653915300000|2022-05-30 12:55:00|1204.83|1204.33|1204.83|1204.33|1205.08|1204.58|1204.45|1203.95|0
1653915600000|2022-05-30 13:00:00|1204.95|1204.45|1204.95|1204.45|1204.95|1204.45|1204.45|1203.95|0
1653915900000|2022-05-30 13:05:00|1205.08|1204.58|1204.95|1204.45|1205.08|1204.58|1204.7|1204.2|0
1653916200000|2022-05-30 13:10:00|1204.83|1204.33|1203.58|1203.08|1204.95|1204.45|1203.58|1203.08|11
1653916500000|2022-05-30 13:15:00|1203.45|1202.95|1204.33|1203.83|1204.33|1203.83|1203.2|1202.7|0
1653916800000|2022-05-30 13:20:00|1204.45|1203.95|1204.33|1203.83|1204.45|1203.95|1204.33|1203.83|0
1653917100000|2022-05-30 13:25:00|1204.2|1203.7|1204.83|1204.33|1204.83|1204.33|1204.08|1203.58|0
1653917400000|2022-05-30 13:30:00|1204.58|1204.08|1203.95|1203.45|1204.58|1204.08|1203.58|1203.08|10
1653917700000|2022-05-30 13:35:00|1204.08|1203.58|1203.58|1203.08|1204.33|1203.83|1202.95|1202.45|48
1653918000000|2022-05-30 13:40:00|1203.7|1203.2|1203.7|1203.2|1204.7|1204.2|1203.2|1202.7|43
1653918300000|2022-05-30 13:45:00|1203.58|1203.08|1204.45|1203.95|1204.58|1204.08|1203.58|1203.08|20
1653918600000|2022-05-30 13:50:00|1204.58|1204.08|1204.7|1204.2|1204.95|1204.45|1204.2|1203.7|0
1653918900000|2022-05-30 13:55:00|1204.83|1204.33|1204.2|1203.7|1204.95|1204.45|1203.95|1203.45|0
1653919200000|2022-05-30 14:00:00|1204.08|1203.58|1205.2|1204.7|1205.45|1204.95|1203.95|1203.45|0
1653919500000|2022-05-30 14:05:00|1205.33|1204.83|1205.2|1204.7|1205.7|1205.2|1204.95|1204.45|0
1653919800000|2022-05-30 14:10:00|1205.38|1204.88|1206.13|1205.63|1206.26|1205.76|1205.38|1204.88|0
1653920100000|2022-05-30 14:15:00|1206.26|1205.76|1207.96|1205.46|1207.96|1206.63|1206.13|1205.29|0
1653920400000|2022-05-30 14:20:00|1207.95|1205.45|1208.07|1205.57|1208.11|1205.61|1207.73|1205.23|0
1653920700000|2022-05-30 14:25:00|1208.08|1205.58|1208.31|1205.81|1208.33|1205.83|1208.05|1205.55|320
1653921000000|2022-05-30 14:30:00|1208.33|1205.83|1208.87|1206.37|1208.87|1206.37|1208.33|1205.83|0
1653921300000|2022-05-30 14:35:00|1208.8|1206.3|1208.42|1205.92|1208.83|1206.33|1208.32|1205.82|0
1653921600000|2022-05-30 14:40:00|1208.41|1205.91|1208.5|1206|1208.64|1206.14|1208.4|1205.9|0
1653921900000|2022-05-30 14:45:00|1208.48|1205.98|1209.31|1206.81|1209.31|1206.81|1208.48|1205.98|0
1653922200000|2022-05-30 14:50:00|1209.16|1206.66|1209.47|1206.97|1209.53|1207.03|1209.08|1206.58|0
1653922500000|2022-05-30 14:55:00|1209.49|1206.99|1209.34|1206.84|1209.79|1207.29|1209.31|1206.81|0
1653922800000|2022-05-30 15:00:00|1209.35|1206.85|1208.95|1206.45|1209.44|1206.94|1208.82|1206.32|0
1653923100000|2022-05-30 15:05:00|1208.94|1206.44|1208.65|1206.15|1209.18|1206.68|1208.63|1206.13|0
1653923400000|2022-05-30 15:10:00|1208.66|1206.16|1208.88|1206.38|1208.88|1206.38|1208.49|1205.99|0
1653923700000|2022-05-30 15:15:00|1208.86|1206.36|1208.38|1205.88|1208.9|1206.4|1208.32|1205.82|0
1653924000000|2022-05-30 15:20:00|1208.4|1205.9|1209.09|1206.59|1209.24|1206.74|1208.17|1205.67|0
1653924300000|2022-05-30 15:25:00|1209.11|1206.61|1209.97|1207.47|1209.97|1207.47|1208.96|1206.46|0
1653924600000|2022-05-30 15:30:00|1209.95|1207.45|1209.71|1207.21|1210.45|1207.95|1209.69|1207.19|0
1653924900000|2022-05-30 15:35:00|1209.86|1207.36|1210.12|1207.62|1210.27|1207.77|1209.6|1207.1|0
1653925200000|2022-05-30 15:40:00|1210.1|1207.6|1210.21|1207.71|1210.23|1207.73|1209.88|1207.38|0
1653925500000|2022-05-30 15:45:00|1210.2|1207.7|1209.67|1207.17|1210.23|1207.73|1209.65|1207.15|0
1653925800000|2022-05-30 15:50:00|1209.65|1207.15|1209.6|1207.1|1209.8|1207.3|1209.41|1206.91|0
1653926100000|2022-05-30 15:55:00|1209.61|1207.11|1209.37|1206.87|1209.79|1207.29|1209.35|1206.85|0
1653926400000|2022-05-30 16:00:00|1209.39|1206.89|1208.99|1206.49|1209.57|1207.07|1208.99|1206.49|0
1653926700000|2022-05-30 16:05:00|1208.97|1206.47|1209.23|1206.73|1209.38|1206.88|1208.95|1206.45|0
1653927000000|2022-05-30 16:10:00|1209.22|1206.72|1209.5|1207|1209.56|1207.06|1209.11|1206.61|0
1653927300000|2022-05-30 16:15:00|1209.51|1207.01|1209.72|1207.22|1209.89|1207.39|1209.49|1206.99|0
1653927600000|2022-05-30 16:20:00|1209.75|1207.25|1209.79|1207.29|1209.95|1207.45|1209.6|1207.1|0
1653927900000|2022-05-30 16:25:00|1209.78|1207.28|1210.16|1207.66|1210.18|1207.68|1209.52|1207.02|0
1653928200000|2022-05-30 16:30:00|1210.13|1207.63|1209.66|1207.16|1210.5|1208|1209.63|1207.13|0
1653928500000|2022-05-30 16:35:00|1209.74|1207.24|1209.58|1207.08|1210.06|1207.56|1209.53|1207.03|0
1653928800000|2022-05-30 16:40:00|1209.59|1207.09|1209.72|1207.22|1209.9|1207.4|1209.56|1207.06|0
1653929100000|2022-05-30 16:45:00|1209.71|1207.21|1209.16|1206.66|1210.07|1207.57|1209.1|1206.6|0
1653929400000|2022-05-30 16:50:00|1209.18|1206.68|1209.29|1206.79|1209.33|1206.83|1208.93|1206.43|0
1653929700000|2022-05-30 16:55:00|1209.27|1206.77|1209.58|1207.08|1209.64|1207.14|1209|1206.5|0
1653930000000|2022-05-30 17:00:00|1209.73|1207.23|1209.52|1207.02|1209.74|1207.24|1209.52|1207.02|0
1653930300000|2022-05-30 17:05:00|1209.73|1207.23|1209.52|1207.02|1209.74|1207.24|1209.52|1207.02|0
1653930600000|2022-05-30 17:10:00|1209.63|1207.13|1209.74|1207.24|1209.96|1207.46|1209.63|1207.13|0
1653930900000|2022-05-30 17:15:00|1209.52|1207.02|1209.74|1207.24|1209.74|1207.24|1209.52|1207.02|0
1653931500000|2022-05-30 17:25:00|1209.52|1207.02|1209.52|1207.02|1209.52|1207.02|1209.52|1207.02|0
1653931800000|2022-05-30 17:30:00|1209.63|1207.13|1209.74|1207.24|1209.74|1207.24|1209.63|1207.13|0
1653932100000|2022-05-30 17:35:00|1209.52|1207.02|1209.52|1207.02|1209.52|1207.02|1209.52|1207.02|0
1653933300000|2022-05-30 17:55:00|1209.73|1207.23|1209.74|1207.24|1209.74|1207.24|1209.73|1207.23|0
1653935400000|2022-05-30 18:30:00|1209.95|1207.45|1209.95|1207.45|1209.95|1207.45|1209.95|1207.45|0
1653935700000|2022-05-30 18:35:00|1210.06|1207.56|1210.06|1207.56|1210.06|1207.56|1210.06|1207.56|0
1653936000000|2022-05-30 18:40:00|1209.96|1207.46|1210.17|1207.67|1210.17|1207.67|1209.95|1207.45|0
1653938400000|2022-05-30 19:20:00|1209.96|1207.46|1209.95|1207.45|1209.96|1207.46|1209.95|1207.45|0
1653938700000|2022-05-30 19:25:00|1210.06|1207.56|1210.17|1207.67|1210.17|1207.67|1210.06|1207.56|0
1653939900000|2022-05-30 19:45:00|1210.39|1207.89|1210.17|1207.67|1210.39|1207.89|1209.95|1207.45|0
1653940200000|2022-05-30 19:50:00|1210.39|1207.89|1210.39|1207.89|1210.39|1207.89|1210.17|1207.67|0
1653940500000|2022-05-30 19:55:00|1210.18|1207.68|1210.17|1207.67|1210.39|1207.89|1209.95|1207.45|0
1653943500000|2022-05-30 20:45:00|1210.19|1207.69|1210.19|1207.69|1210.19|1207.69|1210.17|1207.67|0
1653944100000|2022-05-30 20:55:00|1210.17|1207.67|1210.17|1207.67|1210.17|1207.67|1210.17|1207.67|0
1653948000000|2022-05-30 22:00:00|1209.89|1207.39|1209.06|1206.56|1209.89|1207.39|1208.99|1206.49|0
1653948300000|2022-05-30 22:05:00|1209.04|1206.54|1208.46|1205.96|1209.04|1206.54|1208.08|1205.58|0
1653948600000|2022-05-30 22:10:00|1208.44|1205.94|1208|1205.5|1208.46|1205.96|1207.66|1205.16|0
1653948900000|2022-05-30 22:15:00|1207.97|1205.47|1208|1205.5|1208.41|1205.91|1207.97|1205.47|0
1653949200000|2022-05-30 22:20:00|1207.97|1205.47|1207.82|1205.32|1208.13|1205.63|1207.77|1205.27|0
1653949500000|2022-05-30 22:25:00|1207.81|1205.31|1206.75|1204.25|1207.81|1205.31|1206.6|1204.1|0
1653949800000|2022-05-30 22:30:00|1206.71|1204.21|1206.53|1204.03|1206.96|1204.46|1206.21|1203.71|0
1653950100000|2022-05-30 22:35:00|1206.54|1204.04|1207.17|1204.67|1207.28|1204.78|1206.47|1203.97|0
1653950400000|2022-05-30 22:40:00|1207.16|1204.66|1207.04|1204.54|1207.38|1204.88|1207.02|1204.52|0
1653950700000|2022-05-30 22:45:00|1207.02|1204.52|1207.07|1204.57|1207.07|1204.57|1206.91|1204.41|0
1653951000000|2022-05-30 22:50:00|1207.06|1204.56|1207.12|1204.62|1207.12|1204.62|1206.86|1204.36|0
1653951300000|2022-05-30 22:55:00|1207.13|1204.63|1207.61|1205.11|1207.82|1205.32|1207.12|1204.62|0
1653951600000|2022-05-30 23:00:00|1207.6|1205.1|1208.72|1206.22|1208.72|1206.22|1207.58|1205.08|0
1653951900000|2022-05-30 23:05:00|1208.73|1206.23|1208.54|1206.04|1208.88|1206.38|1208.46|1205.96|0
1653952200000|2022-05-30 23:10:00|1208.55|1206.05|1208.67|1206.17|1208.72|1206.22|1208.46|1205.96|0
1653952500000|2022-05-30 23:15:00|1208.68|1206.18|1208.62|1206.12|1208.72|1206.22|1208.54|1206.04|0
1653952800000|2022-05-30 23:20:00|1208.61|1206.11|1208.62|1206.12|1209.11|1206.61|1208.57|1206.07|0
1653953100000|2022-05-30 23:25:00|1208.63|1206.13|1208.62|1206.12|1208.78|1206.28|1208.41|1205.91|0
1653953400000|2022-05-30 23:30:00|1208.63|1206.13|1208.41|1205.91|1208.86|1206.36|1208.36|1205.86|0
1653953700000|2022-05-30 23:35:00|1208.42|1205.92|1207.66|1205.16|1208.52|1206.02|1207.48|1204.98|0
1653954000000|2022-05-30 23:40:00|1207.67|1205.17|1208.13|1205.63|1208.31|1205.81|1207.66|1205.16|0
1653954300000|2022-05-30 23:45:00|1208.14|1205.64|1208.26|1205.76|1208.46|1205.96|1207.9|1205.4|0
1653954600000|2022-05-30 23:50:00|1208.27|1205.77|1208.57|1206.07|1208.67|1206.17|1208.18|1205.68|0
1653954900000|2022-05-30 23:55:00|1208.59|1206.09|1209.68|1207.18|1210.17|1207.67|1208.57|1206.07|0
1653955200000|2022-05-31 00:00:00|1209.69|1207.19|1209.74|1207.24|1210.02|1207.52|1209.27|1206.77|0
1653955500000|2022-05-31 00:05:00|1209.73|1207.23|1209.79|1207.29|1209.97|1207.47|1209.42|1206.92|0
1653955800000|2022-05-31 00:10:00|1209.78|1207.28|1209.29|1206.79|1209.86|1207.36|1209.27|1206.77|0
1653956100000|2022-05-31 00:15:00|1209.3|1206.8|1208.84|1206.34|1210.1|1207.6|1208.72|1206.22|0
1653956400000|2022-05-31 00:20:00|1208.87|1206.37|1208.44|1205.94|1208.96|1206.46|1208.41|1205.91|0
1653956700000|2022-05-31 00:25:00|1208.43|1205.93|1208|1205.5|1208.66|1206.16|1207.9|1205.4|0
1653957000000|2022-05-31 00:30:00|1207.92|1205.42|1207.09|1204.59|1208.15|1205.65|1206.61|1204.11|0
1653957300000|2022-05-31 00:35:00|1207.08|1204.58|1206.98|1204.48|1207.34|1204.84|1206.85|1204.35|0
1653957600000|2022-05-31 00:40:00|1206.95|1204.45|1207.32|1204.82|1207.99|1205.49|1206.85|1204.35|0
1653957900000|2022-05-31 00:45:00|1207.31|1204.81|1206.06|1203.56|1207.56|1205.06|1206.06|1203.56|0
1653958200000|2022-05-31 00:50:00|1206.07|1203.57|1206.78|1204.28|1207.02|1204.52|1205.58|1203.08|0
1653958500000|2022-05-31 00:55:00|1206.79|1204.29|1207.01|1204.51|1207.25|1204.75|1206.27|1203.77|0
1653958800000|2022-05-31 01:00:00|1207|1204.5|1206.96|1204.46|1207.02|1204.52|1206.5|1204|0
1653959100000|2022-05-31 01:05:00|1206.97|1204.47|1205.74|1203.24|1206.97|1204.47|1205|1202.5|0
1653959400000|2022-05-31 01:10:00|1205.75|1203.25|1206.71|1204.21|1206.71|1204.21|1205.74|1203.24|0
1653959700000|2022-05-31 01:15:00|1206.7|1204.2|1207.2|1204.7|1207.21|1204.71|1206.46|1203.96|0
1653960000000|2022-05-31 01:20:00|1207.21|1204.71|1207.03|1204.53|1207.59|1205.09|1207|1204.5|0
1653960300000|2022-05-31 01:25:00|1207.02|1204.52|1206.78|1204.28|1207.28|1204.78|1206.77|1204.27|0
1653960600000|2022-05-31 01:30:00|1206.77|1204.27|1206.98|1204.48|1207.45|1204.95|1206.26|1203.76|0
1653960900000|2022-05-31 01:35:00|1206.97|1204.47|1206.59|1204.09|1206.99|1204.49|1205.72|1203.22|0
1653961200000|2022-05-31 01:40:00|1206.58|1204.08|1207.97|1205.47|1207.98|1205.48|1206.48|1203.98|0
1653961500000|2022-05-31 01:45:00|1207.98|1205.48|1207.95|1205.45|1208.54|1206.04|1207.72|1205.22|0
1653961800000|2022-05-31 01:50:00|1207.96|1205.46|1207.29|1204.79|1207.96|1205.46|1207.26|1204.76|0
1653962100000|2022-05-31 01:55:00|1207.28|1204.78|1207.04|1204.54|1207.3|1204.8|1206.54|1204.04|0
1653962400000|2022-05-31 02:00:00|1207.03|1204.53|1207.29|1204.79|1207.77|1205.27|1206.67|1204.17|0
1653962700000|2022-05-31 02:05:00|1207.3|1204.8|1207.31|1204.81|1207.55|1205.05|1207.27|1204.77|0
1653963000000|2022-05-31 02:10:00|1207.3|1204.8|1208.52|1206.02|1208.54|1206.04|1207.3|1204.8|0
1653963300000|2022-05-31 02:15:00|1208.53|1206.03|1208.01|1205.51|1208.53|1206.03|1207.78|1205.28|0
1653963600000|2022-05-31 02:20:00|1208.02|1205.52|1208.01|1205.51|1208.38|1205.88|1207.79|1205.29|0
1653963900000|2022-05-31 02:25:00|1208.02|1205.52|1208.77|1206.27|1208.77|1206.27|1207.99|1205.49|0
1653964200000|2022-05-31 02:30:00|1208.76|1206.26|1208.52|1206.02|1208.99|1206.49|1208.28|1205.78|0
1653964500000|2022-05-31 02:35:00|1208.53|1206.03|1208.54|1206.04|1208.55|1206.05|1208.28|1205.78|0
1653964800000|2022-05-31 02:40:00|1208.55|1206.05|1208.27|1205.77|1208.67|1206.17|1208.03|1205.53|0
1653965100000|2022-05-31 02:45:00|1208.28|1205.78|1207.54|1205.04|1208.54|1206.04|1207.53|1205.03|0
1653965400000|2022-05-31 02:50:00|1207.55|1205.05|1207.78|1205.28|1207.91|1205.41|1207.51|1205.01|0
1653965700000|2022-05-31 02:55:00|1207.77|1205.27|1208.79|1206.29|1208.79|1206.29|1207.77|1205.27|0
1653966000000|2022-05-31 03:00:00|1208.78|1206.28|1208.79|1206.29|1209.02|1206.52|1208.54|1206.04|0
1653966300000|2022-05-31 03:05:00|1208.78|1206.28|1208.56|1206.06|1208.9|1206.4|1208.51|1206.01|0
1653966600000|2022-05-31 03:10:00|1208.58|1206.08|1207.98|1205.48|1208.79|1206.29|1207.83|1205.33|0
1653966900000|2022-05-31 03:15:00|1208.01|1205.51|1207.64|1205.14|1208.12|1205.62|1207.64|1205.14|0
1653967200000|2022-05-31 03:20:00|1207.63|1205.13|1207.37|1204.87|1207.64|1205.14|1207.25|1204.75|0
1653967500000|2022-05-31 03:25:00|1207.36|1204.86|1206.9|1204.4|1207.37|1204.87|1206.62|1204.12|0
1653967800000|2022-05-31 03:30:00|1206.91|1204.41|1206.87|1204.37|1207.13|1204.63|1206.63|1204.13|0
1653968100000|2022-05-31 03:35:00|1206.86|1204.36|1207.34|1204.84|1207.35|1204.85|1206.86|1204.36|0
1653968400000|2022-05-31 03:40:00|1207.35|1204.85|1207.34|1204.84|1207.36|1204.86|1207.11|1204.61|0
1653968700000|2022-05-31 03:45:00|1207.35|1204.85|1207.61|1205.11|1207.85|1205.35|1207.34|1204.84|0
1653969000000|2022-05-31 03:50:00|1207.62|1205.12|1207.14|1204.64|1207.63|1205.13|1206.88|1204.38|0
1653969300000|2022-05-31 03:55:00|1207.15|1204.65|1207.51|1205.01|1207.86|1205.36|1207.15|1204.65|0
1653969600000|2022-05-31 04:00:00|1207.49|1204.99|1207.4|1204.9|1207.63|1205.13|1207.39|1204.89|0
1653969900000|2022-05-31 04:05:00|1207.41|1204.91|1207.66|1205.16|1207.91|1205.41|1207.41|1204.91|0
1653970200000|2022-05-31 04:10:00|1207.67|1205.17|1207.43|1204.93|1207.67|1205.17|1207.42|1204.92|0
1653970500000|2022-05-31 04:15:00|1207.44|1204.94|1207.41|1204.91|1207.44|1204.94|1207.18|1204.68|0
1653970800000|2022-05-31 04:20:00|1207.4|1204.9|1207.13|1204.63|1207.41|1204.91|1207.13|1204.63|0
1653971100000|2022-05-31 04:25:00|1207.14|1204.64|1207.42|1204.92|1207.42|1204.92|1207.13|1204.63|0
1653971400000|2022-05-31 04:30:00|1207.38|1204.88|1207.41|1204.91|1207.66|1205.16|1207.16|1204.66|0
1653971700000|2022-05-31 04:35:00|1207.38|1204.88|1207.19|1204.69|1207.43|1204.93|1206.94|1204.44|0
1653972000000|2022-05-31 04:40:00|1207.2|1204.7|1206.99|1204.49|1207.21|1204.71|1206.74|1204.24|0
1653972300000|2022-05-31 04:45:00|1206.98|1204.48|1207.21|1204.71|1207.22|1204.72|1206.97|1204.47|0
1653972600000|2022-05-31 04:50:00|1207.22|1204.72|1207.66|1205.16|1207.68|1205.18|1207.2|1204.7|0
1653972900000|2022-05-31 04:55:00|1207.63|1205.13|1207.44|1204.94|1207.63|1205.13|1207.2|1204.7|0
1653973200000|2022-05-31 05:00:00|1207.45|1204.95|1207.02|1204.52|1207.71|1205.21|1206.99|1204.49|0
1653973500000|2022-05-31 05:05:00|1207.01|1204.51|1207.01|1204.51|1207.26|1204.76|1206.78|1204.28|0
1653973800000|2022-05-31 05:10:00|1207|1204.5|1207.23|1204.73|1207.35|1204.85|1206.75|1204.25|0
1653974100000|2022-05-31 05:15:00|1207.22|1204.72|1207.01|1204.51|1207.25|1204.75|1206.78|1204.28|0
1653974400000|2022-05-31 05:20:00|1207|1204.5|1207.49|1204.99|1207.51|1205.01|1206.76|1204.26|0
1653974700000|2022-05-31 05:25:00|1207.48|1204.98|1207.73|1205.23|1207.83|1205.33|1207.24|1204.74|0
1653975000000|2022-05-31 05:30:00|1207.74|1205.24|1207.74|1205.24|1207.97|1205.47|1207.71|1205.21|0
1653975300000|2022-05-31 05:35:00|1207.75|1205.25|1206.79|1204.29|1207.76|1205.26|1206.56|1204.06|0
1653975600000|2022-05-31 05:40:00|1206.78|1204.28|1206.33|1203.83|1206.81|1204.31|1206.33|1203.83|0
1653975900000|2022-05-31 05:45:00|1206.32|1203.82|1206.45|1203.95|1206.58|1204.08|1206.1|1203.6|0
1653976200000|2022-05-31 05:50:00|1206.46|1203.96|1205.89|1203.39|1206.71|1204.21|1205.87|1203.37|0
1653976500000|2022-05-31 05:55:00|1206|1203.5|1207.17|1204.67|1208|1205.5|1205.89|1203.39|0
1653976800000|2022-05-31 06:00:00|1207.01|1204.51|1206.54|1204.04|1207.72|1205.22|1206.54|1204.04|0
1653977100000|2022-05-31 06:05:00|1206.55|1204.05|1206.28|1203.78|1207.48|1204.98|1206.03|1203.53|0
1653977400000|2022-05-31 06:10:00|1206.27|1203.77|1206.67|1204.17|1206.72|1204.22|1206.02|1203.52|0
1653977700000|2022-05-31 06:15:00|1206.61|1204.11|1205.95|1203.45|1206.69|1204.19|1205.41|1202.91|0
1653978000000|2022-05-31 06:20:00|1205.94|1203.44|1206.43|1203.93|1206.43|1203.93|1205.71|1203.21|0
1653978300000|2022-05-31 06:25:00|1206.42|1203.92|1206.74|1204.24|1206.93|1204.43|1206.21|1203.71|0
1653978600000|2022-05-31 06:30:00|1206.95|1204.45|1207.21|1204.71|1207.32|1204.82|1206.86|1204.36|0
1653978900000|2022-05-31 06:35:00|1207.23|1204.73|1206.13|1203.63|1207.32|1204.82|1206.12|1203.62|0
1653979200000|2022-05-31 06:40:00|1206.14|1203.64|1205.8|1203.3|1206.51|1204.01|1205.8|1203.3|0
1653979500000|2022-05-31 06:45:00|1205.81|1203.31|1205.43|1202.93|1206.06|1203.56|1205.07|1202.57|0
1653979800000|2022-05-31 06:50:00|1205.44|1202.94|1205.57|1203.07|1205.95|1203.45|1205.17|1202.67|0
1653980100000|2022-05-31 06:55:00|1205.55|1203.05|1205.92|1203.42|1206.21|1203.71|1205.46|1202.96|0
1653980400000|2022-05-31 07:00:00|1206.62|1204.12|1214.76|1214.26|1215.01|1214.51|1206.6|1204.1|8
1653980700000|2022-05-31 07:05:00|1215.01|1214.51|1209.38|1208.88|1215.01|1214.51|1209.26|1208.76|0
1653981000000|2022-05-31 07:10:00|1209.51|1209.01|1208.26|1207.76|1209.76|1209.26|1207.26|1206.76|20
1653981300000|2022-05-31 07:15:00|1208.13|1207.63|1209.38|1208.88|1209.63|1209.13|1207.38|1206.88|35
1653981600000|2022-05-31 07:20:00|1209.26|1208.76|1210.63|1210.13|1210.63|1210.13|1208.26|1207.76|10
1653981900000|2022-05-31 07:25:00|1210.51|1210.01|1211.13|1210.63|1212.13|1211.63|1210.38|1209.88|18
1653982200000|2022-05-31 07:30:00|1211.26|1210.76|1214.13|1213.63|1214.38|1213.88|1211.13|1210.63|20
1653982500000|2022-05-31 07:35:00|1214.26|1213.76|1214.01|1213.51|1214.76|1214.26|1213.38|1212.88|2
1653982800000|2022-05-31 07:40:00|1214.13|1213.63|1216.13|1215.63|1216.13|1215.63|1214.13|1213.63|6
1653983100000|2022-05-31 07:45:00|1216.01|1215.51|1214.76|1214.26|1216.01|1215.51|1214.76|1214.26|30
1653983400000|2022-05-31 07:50:00|1214.72|1214.22|1213.59|1213.09|1214.72|1214.22|1213.34|1212.84|11
1653983700000|2022-05-31 07:55:00|1213.72|1213.22|1213.72|1213.22|1214.97|1214.47|1213.59|1213.09|1
1653984000000|2022-05-31 08:00:00|1213.59|1213.09|1214.59|1214.09|1214.59|1214.09|1212.09|1211.59|18
1653984300000|2022-05-31 08:05:00|1214.72|1214.22|1215.59|1215.09|1215.84|1215.34|1214.34|1213.84|6
1653984600000|2022-05-31 08:10:00|1215.47|1214.97|1215.59|1215.09|1216.34|1215.84|1215.09|1214.59|4
1653984900000|2022-05-31 08:15:00|1215.72|1215.22|1217.72|1217.22|1218.22|1217.72|1215.72|1215.22|34
1653985200000|2022-05-31 08:20:00|1217.84|1217.34|1217.84|1217.34|1217.97|1217.47|1217.59|1217.09|34
1653985500000|2022-05-31 08:25:00|1217.72|1217.22|1218.34|1217.84|1218.34|1217.84|1217.47|1216.97|27
1653985800000|2022-05-31 08:30:00|1218.47|1217.97|1219.09|1218.59|1219.09|1218.59|1218.34|1217.84|0
1653986100000|2022-05-31 08:35:00|1218.84|1218.34|1218.72|1218.22|1218.84|1218.34|1217.22|1216.72|31
1653986400000|2022-05-31 08:40:00|1218.97|1218.47|1217.72|1217.22|1218.97|1218.47|1217.22|1216.72|1
1653986700000|2022-05-31 08:45:00|1217.84|1217.34|1218.72|1218.22|1218.84|1218.34|1217.59|1217.09|0
1653987000000|2022-05-31 08:50:00|1218.84|1218.34|1217.47|1216.97|1219.09|1218.59|1217.09|1216.59|0
1653987300000|2022-05-31 08:55:00|1217.59|1217.09|1214.09|1213.59|1217.72|1217.22|1214.09|1213.59|1
1653987600000|2022-05-31 09:00:00|1214.22|1213.72|1213.84|1213.34|1215.09|1214.59|1213.84|1213.34|0
1653987900000|2022-05-31 09:05:00|1213.97|1213.47|1214.09|1213.59|1214.84|1214.34|1213.72|1213.22|10
1653988200000|2022-05-31 09:10:00|1213.84|1213.34|1212.59|1212.09|1214.09|1213.59|1212.34|1211.84|10
1653988500000|2022-05-31 09:15:00|1212.47|1211.97|1212.97|1212.47|1213.09|1212.59|1211.97|1211.47|28
1653988800000|2022-05-31 09:20:00|1213.09|1212.59|1213.34|1212.84|1213.97|1213.47|1213.09|1212.59|11
1653989100000|2022-05-31 09:25:00|1213.22|1212.72|1213.59|1213.09|1213.59|1213.09|1212.59|1212.09|8
1653989400000|2022-05-31 09:30:00|1213.72|1213.22|1215.84|1215.34|1215.84|1215.34|1213.59|1213.09|16
1653989700000|2022-05-31 09:35:00|1216.09|1215.59|1215.72|1215.22|1216.34|1215.84|1215.47|1214.97|20
1653990000000|2022-05-31 09:40:00|1215.97|1215.47|1215.59|1215.09|1216.09|1215.59|1215.09|1214.59|0
1653990300000|2022-05-31 09:45:00|1215.72|1215.22|1217.09|1216.59|1217.09|1216.59|1215.34|1214.84|17
1653990600000|2022-05-31 09:50:00|1217.22|1216.72|1216.84|1216.34|1217.34|1216.84|1216.34|1215.84|0
1653990900000|2022-05-31 09:55:00|1216.97|1216.47|1218.22|1217.72|1218.34|1217.84|1216.72|1216.22|1
1653991200000|2022-05-31 10:00:00|1218.34|1217.84|1218.09|1217.59|1218.47|1217.97|1217.72|1217.22|10
1653991500000|2022-05-31 10:05:00|1217.97|1217.47|1217.22|1216.72|1217.97|1217.47|1217.22|1216.72|20
1653991800000|2022-05-31 10:10:00|1217.59|1217.09|1217.72|1217.22|1217.97|1217.47|1217.47|1216.97|30
1653992100000|2022-05-31 10:15:00|1217.97|1217.47|1216.97|1216.47|1218.34|1217.84|1216.97|1216.47|43
1653992400000|2022-05-31 10:20:00|1216.72|1216.22|1215.97|1215.47|1217.09|1216.59|1215.84|1215.34|10
1653992700000|2022-05-31 10:25:00|1215.84|1215.34|1216.09|1215.59|1216.09|1215.59|1215.84|1215.34|2
1653993000000|2022-05-31 10:30:00|1216.22|1215.72|1216.59|1216.09|1217.09|1216.59|1216.22|1215.72|5
1653993300000|2022-05-31 10:35:00|1216.47|1215.97|1217.97|1217.47|1217.97|1217.47|1216.47|1215.97|21
1653993600000|2022-05-31 10:40:00|1217.84|1217.34|1218.34|1217.84|1218.34|1217.84|1217.34|1216.84|1
1653993900000|2022-05-31 10:45:00|1218.47|1217.97|1219.09|1218.59|1219.34|1218.84|1218.47|1217.97|0
1653994200000|2022-05-31 10:50:00|1219.22|1218.72|1218.72|1218.22|1219.59|1219.09|1218.72|1218.22|20
1653994500000|2022-05-31 10:55:00|1218.97|1218.47|1218.22|1217.72|1219.09|1218.59|1218.09|1217.59|1
1653994800000|2022-05-31 11:00:00|1218.34|1217.84|1217.84|1217.34|1218.72|1218.22|1217.59|1217.09|0
1653995100000|2022-05-31 11:05:00|1217.97|1217.47|1217.59|1217.09|1218.09|1217.59|1217.59|1217.09|1
1653995400000|2022-05-31 11:10:00|1217.47|1216.97|1215.72|1215.22|1217.59|1217.09|1215.59|1215.09|8
1653995700000|2022-05-31 11:15:00|1215.59|1215.09|1216.22|1215.72|1216.22|1215.72|1215.59|1215.09|1
1653996000000|2022-05-31 11:20:00|1216.34|1215.84|1216.59|1216.09|1216.97|1216.47|1216.34|1215.84|0
1653996300000|2022-05-31 11:25:00|1216.72|1216.22|1217.72|1217.22|1217.72|1217.22|1216.59|1216.09|0
1653996600000|2022-05-31 11:30:00|1217.84|1217.34|1218.72|1218.22|1218.72|1218.22|1217.84|1217.34|0
1653996900000|2022-05-31 11:35:00|1218.59|1218.09|1219.84|1219.34|1220.09|1219.59|1218.59|1218.09|21
1653997200000|2022-05-31 11:40:00|1219.88|1219.38|1219.13|1218.63|1219.88|1219.38|1219.13|1218.63|0
1653997500000|2022-05-31 11:45:00|1219.01|1218.51|1218.63|1218.13|1219.01|1218.51|1218.63|1218.13|1
1653997800000|2022-05-31 11:50:00|1218.76|1218.26|1219.13|1218.63|1219.63|1219.13|1218.76|1218.26|20
1653998100000|2022-05-31 11:55:00|1219.26|1218.76|1218.76|1218.26|1219.26|1218.76|1218.63|1218.13|1
1653998400000|2022-05-31 12:00:00|1218.63|1218.13|1218.63|1218.13|1218.76|1218.26|1218.13|1217.63|1
1653998700000|2022-05-31 12:05:00|1218.76|1218.26|1218.63|1218.13|1219.13|1218.63|1218.38|1217.88|0
1653999000000|2022-05-31 12:10:00|1218.76|1218.26|1217.76|1217.26|1218.76|1218.26|1217.63|1217.13|0
1653999300000|2022-05-31 12:15:00|1217.88|1217.38|1218.13|1217.63|1218.13|1217.63|1217.13|1216.63|14
1653999600000|2022-05-31 12:20:00|1218.01|1217.51|1217.01|1216.51|1218.01|1217.51|1216.63|1216.13|0
1653999900000|2022-05-31 12:25:00|1216.88|1216.38|1217.38|1216.88|1217.76|1217.26|1216.88|1216.38|1
1654000200000|2022-05-31 12:30:00|1217.51|1217.01|1217.13|1216.63|1217.76|1217.26|1217.13|1216.63|0
1654000500000|2022-05-31 12:35:00|1217.26|1216.76|1217.63|1217.13|1217.88|1217.38|1217.26|1216.76|4
1654000800000|2022-05-31 12:40:00|1217.76|1217.26|1217.13|1216.63|1218.13|1217.63|1217.13|1216.63|0
1654001100000|2022-05-31 12:45:00|1217.26|1216.76|1218.38|1217.88|1218.51|1218.01|1216.88|1216.38|0
1654001400000|2022-05-31 12:50:00|1218.51|1218.01|1217.76|1217.26|1218.63|1218.13|1217.63|1217.13|0
1654001700000|2022-05-31 12:55:00|1217.88|1217.38|1217.38|1216.88|1218.13|1217.63|1217.38|1216.88|0
1654002000000|2022-05-31 13:00:00|1217.26|1216.76|1217.88|1217.38|1218.13|1217.63|1216.88|1216.38|9
1654002300000|2022-05-31 13:05:00|1217.76|1217.26|1218.01|1217.51|1218.76|1218.26|1217.76|1217.26|2
1654002600000|2022-05-31 13:10:00|1218.38|1217.88|1219.38|1218.88|1219.76|1219.26|1218.26|1217.76|8
1654002900000|2022-05-31 13:15:00|1219.26|1218.76|1218.88|1218.38|1219.38|1218.88|1218.63|1218.13|0
1654003200000|2022-05-31 13:20:00|1218.76|1218.26|1219.63|1219.13|1220.13|1219.63|1218.38|1217.88|0
1654003500000|2022-05-31 13:25:00|1219.76|1219.26|1220.13|1219.63|1220.13|1219.63|1219.38|1218.88|1
1654003800000|2022-05-31 13:30:00|1220.26|1219.76|1221.01|1220.51|1222.13|1221.63|1220.26|1219.76|65
1654004100000|2022-05-31 13:35:00|1220.88|1220.38|1221.76|1221.26|1221.88|1221.38|1220.01|1219.51|47
1654004400000|2022-05-31 13:40:00|1221.88|1221.38|1221.76|1221.26|1222.76|1222.26|1221.01|1220.51|52
1654004700000|2022-05-31 13:45:00|1221.63|1221.13|1221.26|1220.76|1222.01|1221.51|1220.26|1219.76|71
1654005000000|2022-05-31 13:50:00|1221.51|1221.01|1222.26|1221.76|1222.38|1221.88|1221.13|1220.63|57
1654005300000|2022-05-31 13:55:00|1222.13|1221.63|1220.01|1219.51|1222.76|1222.26|1219.63|1219.13|68
1654005600000|2022-05-31 14:00:00|1220.13|1219.63|1219.76|1219.26|1221.13|1220.63|1219.51|1219.01|90
1654005900000|2022-05-31 14:05:00|1219.51|1219.01|1218.13|1217.63|1220.63|1220.13|1218.13|1217.63|64
1654006200000|2022-05-31 14:10:00|1218.46|1217.96|1216.84|1216.34|1218.46|1217.96|1216.59|1216.09|55
1654006500000|2022-05-31 14:15:00|1216.96|1216.46|1221.14|1218.64|1221.14|1219.59|1216.96|1216.46|53
1654006800000|2022-05-31 14:20:00|1221.16|1218.66|1221.64|1219.14|1222.69|1220.19|1221.09|1218.59|1
1654007100000|2022-05-31 14:25:00|1221.63|1219.13|1220.44|1217.94|1221.65|1219.15|1220.35|1217.85|0
1654007400000|2022-05-31 14:30:00|1220.42|1217.92|1221.27|1218.77|1222.37|1219.87|1220.19|1217.69|103
1654007700000|2022-05-31 14:35:00|1221.26|1218.76|1221.61|1219.11|1221.73|1219.23|1220.68|1218.18|0
1654008000000|2022-05-31 14:40:00|1221.59|1219.09|1222.55|1220.05|1222.81|1220.31|1221.34|1218.84|0
1654008300000|2022-05-31 14:45:00|1222.53|1220.03|1221.88|1219.38|1223.31|1220.81|1221.85|1219.35|0
1654008600000|2022-05-31 14:50:00|1221.91|1219.41|1222.87|1220.37|1223.11|1220.61|1221.83|1219.33|0
1654008900000|2022-05-31 14:55:00|1222.89|1220.39|1222.43|1219.93|1222.91|1220.41|1221.85|1219.35|0
1654009200000|2022-05-31 15:00:00|1222.42|1219.92|1223.76|1221.26|1223.84|1221.34|1222.05|1219.55|0
1654009500000|2022-05-31 15:05:00|1223.74|1221.24|1221.63|1219.13|1223.84|1221.34|1221.06|1218.56|0
1654009800000|2022-05-31 15:10:00|1221.66|1219.16|1220.8|1218.3|1221.9|1219.4|1220.76|1218.26|0
1654010100000|2022-05-31 15:15:00|1220.78|1218.28|1220.61|1218.11|1221.17|1218.67|1220.38|1217.88|0
1654010400000|2022-05-31 15:20:00|1220.57|1218.07|1220.77|1218.27|1221.36|1218.86|1220.27|1217.77|0
1654010700000|2022-05-31 15:25:00|1220.76|1218.26|1219.62|1217.12|1221.96|1219.46|1219.62|1217.12|0
1654011000000|2022-05-31 15:30:00|1219.58|1217.08|1220.31|1217.81|1221.23|1218.73|1218.7|1216.2|0
1654011300000|2022-05-31 15:35:00|1220.33|1217.83|1222.34|1219.84|1222.35|1219.85|1219.97|1217.47|0
1654011600000|2022-05-31 15:40:00|1222.36|1219.86|1222.63|1220.13|1222.96|1220.46|1221.61|1219.11|0
1654011900000|2022-05-31 15:45:00|1222.61|1220.11|1223.85|1221.35|1223.95|1221.45|1222.61|1220.11|0
1654012200000|2022-05-31 15:50:00|1223.83|1221.33|1225.13|1222.63|1225.37|1222.87|1223.83|1221.33|0
1654012500000|2022-05-31 15:55:00|1225.12|1222.62|1226.17|1223.67|1226.24|1223.74|1225.12|1222.62|0
1654012800000|2022-05-31 16:00:00|1226.16|1223.66|1227.51|1225.01|1227.67|1225.17|1226|1223.5|0
1654013100000|2022-05-31 16:05:00|1227.49|1224.99|1226.42|1223.92|1227.51|1225.01|1226.4|1223.9|0
1654013400000|2022-05-31 16:10:00|1226.44|1223.94|1225.49|1222.99|1226.88|1224.38|1225.49|1222.99|0
1654013700000|2022-05-31 16:15:00|1225.51|1223.01|1225.38|1222.88|1225.78|1223.28|1224.55|1222.05|0
1654014000000|2022-05-31 16:20:00|1225.4|1222.9|1224.63|1222.13|1225.42|1222.92|1224.26|1221.76|0
1654014300000|2022-05-31 16:25:00|1224.61|1222.11|1225.66|1223.16|1225.66|1223.16|1224.61|1222.11|0
1654014600000|2022-05-31 16:30:00|1225.81|1223.31|1226.08|1223.58|1226.08|1223.58|1225.47|1222.97|0
1654014900000|2022-05-31 16:35:00|1226.1|1223.6|1227.24|1224.74|1227.3|1224.8|1225.93|1223.43|0
1654015200000|2022-05-31 16:40:00|1227.28|1224.78|1227.47|1224.97|1228.06|1225.56|1227.03|1224.53|0
1654015500000|2022-05-31 16:45:00|1227.49|1224.99|1227.11|1224.61|1227.83|1225.33|1226.93|1224.43|0
1654015800000|2022-05-31 16:50:00|1227.13|1224.63|1227.66|1225.16|1227.91|1225.41|1227.05|1224.55|0
1654016100000|2022-05-31 16:55:00|1227.68|1225.18|1227.07|1224.57|1227.99|1225.49|1226.86|1224.36|0
1654016400000|2022-05-31 17:00:00|1226.92|1224.42|1225.81|1223.31|1227.24|1224.74|1225.44|1222.94|0
1654016700000|2022-05-31 17:05:00|1225.82|1223.32|1227.45|1224.95|1227.74|1225.24|1225.82|1223.32|0
1654017000000|2022-05-31 17:10:00|1227.43|1224.93|1226.59|1224.09|1227.45|1224.95|1226.36|1223.86|0
1654017300000|2022-05-31 17:15:00|1226.57|1224.07|1225.25|1222.75|1226.57|1224.07|1224.84|1222.34|0
1654017600000|2022-05-31 17:20:00|1225.23|1222.73|1224.75|1222.25|1225.44|1222.94|1224.67|1222.17|0
1654017900000|2022-05-31 17:25:00|1224.77|1222.27|1224.92|1222.42|1225.37|1222.87|1224.2|1221.7|0
1654018200000|2022-05-31 17:30:00|1224.9|1222.4|1226.42|1223.92|1226.46|1223.96|1224.67|1222.17|0
1654018500000|2022-05-31 17:35:00|1226.4|1223.9|1226.09|1223.59|1226.96|1224.46|1225.6|1223.1|0
1654018800000|2022-05-31 17:40:00|1226.12|1223.62|1226.94|1224.44|1227.03|1224.53|1226.01|1223.51|0
1654019100000|2022-05-31 17:45:00|1226.96|1224.46|1226.63|1224.13|1227.24|1224.74|1226.13|1223.63|0
1654019400000|2022-05-31 17:50:00|1226.61|1224.11|1227.48|1224.98|1228.02|1225.52|1226.34|1223.84|0
1654019700000|2022-05-31 17:55:00|1227.5|1225|1228.36|1225.86|1228.44|1225.94|1227.42|1224.92|0
1654020000000|2022-05-31 18:00:00|1228.32|1225.82|1227.15|1224.65|1228.52|1226.02|1227.15|1224.65|0
1654020300000|2022-05-31 18:05:00|1227.13|1224.63|1227.1|1224.6|1227.32|1224.82|1226.26|1223.76|0
1654020600000|2022-05-31 18:10:00|1227.06|1224.56|1227.06|1224.56|1227.42|1224.92|1226.67|1224.17|0
1654020900000|2022-05-31 18:15:00|1227.08|1224.58|1227.44|1224.94|1227.44|1224.94|1226.83|1224.33|0
1654021200000|2022-05-31 18:20:00|1227.46|1224.96|1226.52|1224.02|1227.56|1225.06|1225.94|1223.44|0
1654021500000|2022-05-31 18:25:00|1226.5|1224|1226.23|1223.73|1226.56|1224.06|1225.58|1223.08|0
1654021800000|2022-05-31 18:30:00|1226.27|1223.77|1225.85|1223.35|1226.73|1224.23|1225.79|1223.29|0
1654022100000|2022-05-31 18:35:00|1225.87|1223.37|1226.28|1223.78|1226.63|1224.13|1225.75|1223.25|0
1654022400000|2022-05-31 18:40:00|1226.3|1223.8|1224.56|1222.06|1226.34|1223.84|1224.52|1222.02|0
1654022700000|2022-05-31 18:45:00|1224.54|1222.04|1223.49|1220.99|1224.54|1222.04|1222.7|1220.2|0
1654023000000|2022-05-31 18:50:00|1223.47|1220.97|1222.37|1219.87|1223.85|1221.35|1222.28|1219.78|0
1654023300000|2022-05-31 18:55:00|1222.35|1219.85|1222.93|1220.43|1223.35|1220.85|1221.62|1219.12|0
1654023600000|2022-05-31 19:00:00|1222.94|1220.44|1222.76|1220.26|1223.08|1220.58|1221.64|1219.14|0
1654023900000|2022-05-31 19:05:00|1222.78|1220.28|1223.97|1221.47|1224.22|1221.72|1222.14|1219.64|0
1654024200000|2022-05-31 19:10:00|1223.95|1221.45|1224.14|1221.64|1224.16|1221.66|1223.02|1220.52|0
1654024500000|2022-05-31 19:15:00|1224.12|1221.62|1224.18|1221.68|1225.69|1223.19|1224|1221.5|0
1654024800000|2022-05-31 19:20:00|1224.2|1221.7|1225.63|1223.13|1226.11|1223.61|1224.14|1221.64|0
1654025100000|2022-05-31 19:25:00|1225.65|1223.15|1225.52|1223.02|1225.99|1223.49|1225.07|1222.57|0
1654025400000|2022-05-31 19:30:00|1225.54|1223.04|1226.87|1224.37|1227.18|1224.68|1225.52|1223.02|0
1654025700000|2022-05-31 19:35:00|1226.85|1224.35|1226.5|1224|1227.1|1224.6|1225.98|1223.48|0
1654026000000|2022-05-31 19:40:00|1226.52|1224.02|1225.38|1222.88|1227.04|1224.54|1225.34|1222.84|0
1654026300000|2022-05-31 19:45:00|1225.34|1222.84|1224.91|1222.41|1225.83|1223.33|1224.51|1222.01|0
1654026600000|2022-05-31 19:50:00|1224.79|1222.29|1224.49|1221.99|1226.91|1224.41|1224.26|1221.76|0
1654026900000|2022-05-31 19:55:00|1224.47|1221.97|1222.93|1220.43|1224.53|1222.03|1222.75|1220.25|0
1654027200000|2022-05-31 20:00:00|1223|1220.5|1222.53|1220.03|1224.21|1221.71|1222.47|1219.97|0
1654027500000|2022-05-31 20:05:00|1222.52|1220.02|1222.53|1220.03|1222.72|1220.22|1221.88|1219.38|0
1654027800000|2022-05-31 20:10:00|1222.55|1220.05|1222.96|1220.46|1224.21|1221.71|1222.53|1220.03|0
1654028100000|2022-05-31 20:15:00|1222.97|1220.47|1223.12|1220.62|1223.23|1220.73|1222.61|1220.11|0
1654028400000|2022-05-31 20:20:00|1223.13|1220.63|1223.31|1220.81|1223.42|1220.92|1222.96|1220.46|0
1654028700000|2022-05-31 20:25:00|1223.35|1220.85|1223.53|1221.03|1223.53|1221.03|1222.53|1220.03|0
1654029000000|2022-05-31 20:30:00|1223.54|1221.04|1223.18|1220.68|1223.55|1221.05|1222.96|1220.46|0
1654029300000|2022-05-31 20:35:00|1223.2|1220.7|1223.42|1220.92|1223.42|1220.92|1223.07|1220.57|0
1654029600000|2022-05-31 20:40:00|1223.41|1220.91|1223.47|1220.97|1223.66|1221.16|1223.31|1220.81|0
1654029900000|2022-05-31 20:45:00|1223.49|1220.99|1223.77|1221.27|1223.77|1221.27|1223.21|1220.71|0
1654030200000|2022-05-31 20:50:00|1223.76|1221.26|1223.77|1221.27|1224.02|1221.52|1223.66|1221.16|0
1654030500000|2022-05-31 20:55:00|1223.74|1221.24|1223.58|1221.08|1223.82|1221.32|1223.42|1220.92|0
1654030800000|2022-05-31 21:00:00|1222.81|1220.31|1222.79|1220.29|1222.82|1220.32|1222.72|1220.22|0
1654031100000|2022-05-31 21:05:00|1222.82|1220.32|1222.7|1220.2|1222.82|1220.32|1222.7|1220.2|0
1654031400000|2022-05-31 21:10:00|1222.72|1220.22|1222.91|1220.41|1222.93|1220.43|1222.72|1220.22|0
1654031700000|2022-05-31 21:15:00|1222.93|1220.43|1222.93|1220.43|1223|1220.5|1222.86|1220.36|0
1654032000000|2022-05-31 21:20:00|1222.91|1220.41|1222.88|1220.38|1222.91|1220.41|1222.88|1220.38|0
1654032300000|2022-05-31 21:25:00|1222.89|1220.39|1223|1220.5|1223|1220.5|1222.88|1220.38|0
1654032600000|2022-05-31 21:30:00|1223.04|1220.54|1223.11|1220.61|1223.11|1220.61|1223.04|1220.54|0
1654032900000|2022-05-31 21:35:00|1223.14|1220.64|1223.18|1220.68|1223.18|1220.68|1223.11|1220.61|0
1654033200000|2022-05-31 21:40:00|1223.16|1220.66|1223.04|1220.54|1223.18|1220.68|1223.04|1220.54|0
1654033500000|2022-05-31 21:45:00|1223.07|1220.57|1223.04|1220.54|1223.07|1220.57|1223.02|1220.52|0
1654033800000|2022-05-31 21:50:00|1223.02|1220.52|1223.04|1220.54|1223.04|1220.54|1223|1220.5|0
1654034100000|2022-05-31 21:55:00|1223.02|1220.52|1223.11|1220.61|1223.16|1220.66|1223.02|1220.52|0
1654034400000|2022-05-31 22:00:00|1223.97|1221.47|1224.56|1222.06|1224.75|1222.25|1223.97|1221.47|0
1654034700000|2022-05-31 22:05:00|1224.57|1222.07|1224.72|1222.22|1224.83|1222.33|1224.51|1222.01|0
1654035000000|2022-05-31 22:10:00|1224.71|1222.21|1224.34|1221.84|1224.71|1222.21|1224.21|1221.71|0
1654035300000|2022-05-31 22:15:00|1224.35|1221.85|1224.12|1221.62|1224.72|1222.22|1224.12|1221.62|0
1654035600000|2022-05-31 22:20:00|1224.13|1221.63|1224.21|1221.71|1224.26|1221.76|1224.07|1221.57|0
1654035900000|2022-05-31 22:25:00|1224.23|1221.73|1224.42|1221.92|1224.42|1221.92|1223.82|1221.32|0
1654036200000|2022-05-31 22:30:00|1224.43|1221.93|1224.61|1222.11|1224.75|1222.25|1224.43|1221.93|0
1654036500000|2022-05-31 22:35:00|1224.62|1222.12|1225.26|1222.76|1225.26|1222.76|1224.56|1222.06|0
1654036800000|2022-05-31 22:40:00|1225.27|1222.77|1224.86|1222.36|1225.35|1222.85|1224.8|1222.3|0
1654037100000|2022-05-31 22:45:00|1224.87|1222.37|1225.56|1223.06|1225.64|1223.14|1224.86|1222.36|0
1654037400000|2022-05-31 22:50:00|1225.57|1223.07|1225.31|1222.81|1225.64|1223.14|1225.21|1222.71|0
1654037700000|2022-05-31 22:55:00|1225.32|1222.82|1225.75|1223.25|1225.91|1223.41|1225.32|1222.82|0
1654038000000|2022-05-31 23:00:00|1225.76|1223.26|1225.64|1223.14|1225.94|1223.44|1225.45|1222.95|0
1654038300000|2022-05-31 23:05:00|1225.62|1223.12|1225.31|1222.81|1225.75|1223.25|1225.15|1222.65|0
1654038600000|2022-05-31 23:10:00|1225.3|1222.8|1225.4|1222.9|1225.56|1223.06|1225.15|1222.65|0
1654038900000|2022-05-31 23:15:00|1225.43|1222.93|1225.31|1222.81|1225.53|1223.03|1225.15|1222.65|0
1654039200000|2022-05-31 23:20:00|1225.29|1222.79|1225.51|1223.01|1225.51|1223.01|1225.1|1222.6|0
1654039500000|2022-05-31 23:25:00|1225.5|1223|1225.8|1223.3|1225.86|1223.36|1225.45|1222.95|0
1654039800000|2022-05-31 23:30:00|1225.81|1223.31|1225.86|1223.36|1226|1223.5|1225.75|1223.25|0
1654040100000|2022-05-31 23:35:00|1225.85|1223.35|1225.26|1222.76|1225.85|1223.35|1225.26|1222.76|0
1654040400000|2022-05-31 23:40:00|1225.27|1222.77|1226.16|1223.66|1226.16|1223.66|1225.27|1222.77|0
1654040700000|2022-05-31 23:45:00|1226.17|1223.67|1226.54|1224.04|1226.7|1224.2|1226.16|1223.66|0
1654041000000|2022-05-31 23:50:00|1226.55|1224.05|1226.75|1224.25|1226.84|1224.34|1226.54|1224.04|0
1654041300000|2022-05-31 23:55:00|1226.76|1224.26|1226.8|1224.3|1226.97|1224.47|1226.51|1224.01|0
1654041600000|2022-06-01 00:00:00|1226.81|1224.31|1227.51|1225.01|1227.51|1225.01|1226.8|1224.3|0
1654041900000|2022-06-01 00:05:00|1227.52|1225.02|1227.65|1225.15|1227.86|1225.36|1227.51|1225.01|0
1654042200000|2022-06-01 00:10:00|1227.68|1225.18|1227.7|1225.2|1227.76|1225.26|1227.4|1224.9|0
1654042500000|2022-06-01 00:15:00|1227.69|1225.19|1227.84|1225.34|1229.22|1226.72|1227.61|1225.11|0
1654042800000|2022-06-01 00:20:00|1227.83|1225.33|1228.31|1225.81|1228.55|1226.05|1227.6|1225.1|0
1654043100000|2022-06-01 00:25:00|1228.3|1225.8|1228.31|1225.81|1228.78|1226.28|1228.3|1225.8|0
1654043400000|2022-06-01 00:30:00|1228.3|1225.8|1228.55|1226.05|1228.76|1226.26|1228.06|1225.56|0
1654043700000|2022-06-01 00:35:00|1228.54|1226.04|1227.62|1225.12|1228.54|1226.04|1227.47|1224.97|0
1654044000000|2022-06-01 00:40:00|1227.63|1225.13|1228.09|1225.59|1228.1|1225.6|1227.62|1225.12|0
1654044300000|2022-06-01 00:45:00|1228.1|1225.6|1228.32|1225.82|1228.32|1225.82|1227.85|1225.35|0
1654044600000|2022-06-01 00:50:00|1228.38|1225.88|1228.32|1225.82|1228.55|1226.05|1228.3|1225.8|0
1654044900000|2022-06-01 00:55:00|1228.31|1225.81|1227.84|1225.34|1228.32|1225.82|1227.61|1225.11|0
1654045200000|2022-06-01 01:00:00|1227.83|1225.33|1228.1|1225.6|1228.1|1225.6|1227.37|1224.87|0
1654045500000|2022-06-01 01:05:00|1228.11|1225.61|1228.13|1225.63|1228.24|1225.74|1227.86|1225.36|0
1654045800000|2022-06-01 01:10:00|1228.19|1225.69|1229.08|1226.58|1229.12|1226.62|1228.19|1225.69|0
1654046100000|2022-06-01 01:15:00|1229.09|1226.59|1229.11|1226.61|1229.35|1226.85|1229.08|1226.58|0
1654046400000|2022-06-01 01:20:00|1229.14|1226.64|1228.64|1226.14|1229.24|1226.74|1228.64|1226.14|0
1654046700000|2022-06-01 01:25:00|1228.65|1226.15|1228.41|1225.91|1228.65|1226.15|1228.18|1225.68|0
1654047000000|2022-06-01 01:30:00|1228.4|1225.9|1227.92|1225.42|1228.43|1225.93|1227.92|1225.42|0
1654047300000|2022-06-01 01:35:00|1227.91|1225.41|1228.42|1225.92|1228.43|1225.93|1227.42|1224.92|0
1654047600000|2022-06-01 01:40:00|1228.39|1225.89|1228.16|1225.66|1228.42|1225.92|1227.91|1225.41|0
1654047900000|2022-06-01 01:45:00|1228.17|1225.67|1228.17|1225.67|1228.44|1225.94|1227.93|1225.43|0
1654048200000|2022-06-01 01:50:00|1228.16|1225.66|1228.4|1225.9|1228.43|1225.93|1228.16|1225.66|0
1654048500000|2022-06-01 01:55:00|1228.41|1225.91|1228.38|1225.88|1228.65|1226.15|1228.37|1225.87|0
1654048800000|2022-06-01 02:00:00|1228.37|1225.87|1228.03|1225.53|1228.37|1225.87|1227.78|1225.28|0
1654049100000|2022-06-01 02:05:00|1228|1225.5|1227.44|1224.94|1228.15|1225.65|1227.41|1224.91|0
1654049400000|2022-06-01 02:10:00|1227.45|1224.95|1227.7|1225.2|1227.71|1225.21|1227.44|1224.94|0
1654049700000|2022-06-01 02:15:00|1227.72|1225.22|1228.15|1225.65|1228.16|1225.66|1227.69|1225.19|0
1654050000000|2022-06-01 02:20:00|1228.16|1225.66|1228.35|1225.85|1228.63|1226.13|1228.15|1225.65|0
1654050300000|2022-06-01 02:25:00|1228.34|1225.84|1228.1|1225.6|1228.36|1225.86|1228.09|1225.59|0
1654050600000|2022-06-01 02:30:00|1228.09|1225.59|1228.1|1225.6|1228.34|1225.84|1228.08|1225.58|0
1654050900000|2022-06-01 02:35:00|1228.09|1225.59|1228.34|1225.84|1228.35|1225.85|1228.08|1225.58|0
1654051200000|2022-06-01 02:40:00|1228.33|1225.83|1228.33|1225.83|1228.34|1225.84|1228.1|1225.6|0
1654051500000|2022-06-01 02:45:00|1228.34|1225.84|1228.08|1225.58|1228.55|1226.05|1228.07|1225.57|0
1654051800000|2022-06-01 02:50:00|1228.07|1225.57|1227.1|1224.6|1228.09|1225.59|1227.09|1224.59|0
1654052100000|2022-06-01 02:55:00|1227.11|1224.61|1227.1|1224.6|1227.35|1224.85|1227.06|1224.56|0
1654052400000|2022-06-01 03:00:00|1227.18|1224.68|1226.82|1224.32|1227.18|1224.68|1226.77|1224.27|0
1654052700000|2022-06-01 03:05:00|1226.81|1224.31|1226.76|1224.26|1227.04|1224.54|1226.76|1224.26|0
1654053000000|2022-06-01 03:10:00|1226.77|1224.27|1226.77|1224.27|1227.04|1224.54|1226.75|1224.25|0
1654053300000|2022-06-01 03:15:00|1226.78|1224.28|1227.25|1224.75|1227.47|1224.97|1226.76|1224.26|0
1654053600000|2022-06-01 03:20:00|1227.24|1224.74|1227.69|1225.19|1227.74|1225.24|1227.23|1224.73|0
1654053900000|2022-06-01 03:25:00|1227.71|1225.21|1227.7|1225.2|1227.84|1225.34|1227.47|1224.97|0
1654054200000|2022-06-01 03:30:00|1227.69|1225.19|1227.47|1224.97|1227.71|1225.21|1227.46|1224.96|0
1654054500000|2022-06-01 03:35:00|1227.46|1224.96|1227.24|1224.74|1227.47|1224.97|1227.21|1224.71|0
1654054800000|2022-06-01 03:40:00|1227.25|1224.75|1227.24|1224.74|1227.48|1224.98|1227.23|1224.73|0
1654055100000|2022-06-01 03:45:00|1227.25|1224.75|1227.76|1225.26|1227.76|1225.26|1227.25|1224.75|0
1654055400000|2022-06-01 03:50:00|1227.75|1225.25|1227.51|1225.01|1227.76|1225.26|1227.5|1225|0
1654055700000|2022-06-01 03:55:00|1227.52|1225.02|1227.51|1225.01|1227.52|1225.02|1227.5|1225|0
1654056000000|2022-06-01 04:00:00|1227.52|1225.02|1227.55|1225.05|1227.76|1225.26|1227.51|1225.01|0
1654056300000|2022-06-01 04:05:00|1227.56|1225.06|1226.04|1223.54|1227.57|1225.07|1226.02|1223.52|0
1654056600000|2022-06-01 04:10:00|1226.03|1223.53|1226.13|1223.63|1226.26|1223.76|1225.76|1223.26|0
1654056900000|2022-06-01 04:15:00|1226.12|1223.62|1226.24|1223.74|1226.24|1223.74|1225.98|1223.48|0
1654057200000|2022-06-01 04:20:00|1226.23|1223.73|1226.49|1223.99|1226.5|1224|1226.12|1223.62|0
1654057500000|2022-06-01 04:25:00|1226.5|1224|1226.76|1224.26|1226.76|1224.26|1226.25|1223.75|0
1654057800000|2022-06-01 04:30:00|1226.73|1224.23|1226.51|1224.01|1226.76|1224.26|1226.51|1224.01|0
1654058100000|2022-06-01 04:35:00|1226.5|1224|1226.8|1224.3|1226.8|1224.3|1226.49|1223.99|0
1654058400000|2022-06-01 04:40:00|1226.79|1224.29|1226.78|1224.28|1226.8|1224.3|1226.76|1224.26|0
1654058700000|2022-06-01 04:45:00|1226.79|1224.29|1226.77|1224.27|1227.03|1224.53|1226.75|1224.25|0
1654059000000|2022-06-01 04:50:00|1226.78|1224.28|1226.99|1224.49|1226.99|1224.49|1226.73|1224.23|0
1654059300000|2022-06-01 04:55:00|1227.01|1224.51|1227.64|1225.14|1227.76|1225.26|1227.01|1224.51|0
1654059600000|2022-06-01 05:00:00|1227.67|1225.17|1227.78|1225.28|1227.8|1225.3|1227.5|1225|0
1654059900000|2022-06-01 05:05:00|1227.79|1225.29|1228.02|1225.52|1228.42|1225.92|1227.78|1225.28|0
1654060200000|2022-06-01 05:10:00|1227.99|1225.49|1227.52|1225.02|1228.03|1225.53|1227.51|1225.01|0
1654060500000|2022-06-01 05:15:00|1227.53|1225.03|1227.12|1224.62|1227.77|1225.27|1227|1224.5|0
1654060800000|2022-06-01 05:20:00|1227.15|1224.65|1226.94|1224.44|1227.24|1224.74|1226.92|1224.42|0
1654061100000|2022-06-01 05:25:00|1226.95|1224.45|1226.71|1224.21|1227.18|1224.68|1226.7|1224.2|0
1654061400000|2022-06-01 05:30:00|1226.72|1224.22|1224.73|1222.23|1226.72|1224.22|1224.72|1222.22|0
1654061700000|2022-06-01 05:35:00|1224.72|1222.22|1225|1222.5|1225.24|1222.74|1224.72|1222.22|0
1654062000000|2022-06-01 05:40:00|1225.01|1222.51|1225.11|1222.61|1225.36|1222.86|1224.99|1222.49|0
1654062300000|2022-06-01 05:45:00|1225.14|1222.64|1224.21|1221.71|1225.24|1222.74|1224.21|1221.71|0
1654062600000|2022-06-01 05:50:00|1224.2|1221.7|1224.43|1221.93|1224.96|1222.46|1224.19|1221.69|0
1654062900000|2022-06-01 05:55:00|1224.45|1221.95|1224.96|1222.46|1224.96|1222.46|1224.19|1221.69|0
1654063200000|2022-06-01 06:00:00|1224.97|1222.47|1225.45|1222.95|1225.45|1222.95|1224|1221.5|0
1654063500000|2022-06-01 06:05:00|1225.42|1222.92|1225.89|1223.39|1225.99|1223.49|1225.22|1222.72|0
1654063800000|2022-06-01 06:10:00|1225.9|1223.4|1224.3|1221.8|1225.94|1223.44|1224.3|1221.8|0
1654064100000|2022-06-01 06:15:00|1224.31|1221.81|1223.53|1221.03|1224.56|1222.06|1223.31|1220.81|0
1654064400000|2022-06-01 06:20:00|1223.52|1221.02|1224.09|1221.59|1224.53|1222.03|1223.51|1221.01|0
1654064700000|2022-06-01 06:25:00|1224.08|1221.58|1223.57|1221.07|1224.09|1221.59|1223.34|1220.84|0
1654065000000|2022-06-01 06:30:00|1223.56|1221.06|1223.33|1220.83|1223.82|1221.32|1223.33|1220.83|0
1654065300000|2022-06-01 06:35:00|1223.32|1220.82|1223.12|1220.62|1223.38|1220.88|1222.38|1219.88|0
1654065600000|2022-06-01 06:40:00|1223.13|1220.63|1223.86|1221.36|1224.12|1221.62|1223.12|1220.62|0
1654065900000|2022-06-01 06:45:00|1223.85|1221.35|1224.83|1222.33|1224.83|1222.33|1223.83|1221.33|0
1654066200000|2022-06-01 06:50:00|1224.82|1222.32|1224.56|1222.06|1224.82|1222.32|1224.31|1221.81|0
1654066500000|2022-06-01 06:55:00|1224.59|1222.09|1225.69|1223.19|1225.69|1223.19|1224.56|1222.06|0
1654066800000|2022-06-01 07:00:00|1224.33|1221.83|1212.71|1212.21|1225.89|1223.39|1210.34|1209.84|0
1654067100000|2022-06-01 07:05:00|1212.84|1212.34|1211.71|1211.21|1215.34|1214.84|1211.71|1211.21|0
1654067400000|2022-06-01 07:10:00|1211.59|1211.09|1212.84|1212.34|1212.84|1212.34|1210.34|1209.84|7
1654067700000|2022-06-01 07:15:00|1212.59|1212.09|1212.96|1212.46|1214.34|1213.84|1212.34|1211.84|7
1654068000000|2022-06-01 07:20:00|1212.84|1212.34|1210.46|1209.96|1212.84|1212.34|1209.59|1209.09|5
1654068300000|2022-06-01 07:25:00|1210.59|1210.09|1210.09|1209.59|1210.59|1210.09|1209.46|1208.96|20
1654068600000|2022-06-01 07:30:00|1209.96|1209.46|1208.84|1208.34|1209.96|1209.46|1208.09|1207.59|40
1654068900000|2022-06-01 07:35:00|1208.96|1208.46|1208.09|1207.59|1209.09|1208.59|1208.09|1207.59|39
1654069200000|2022-06-01 07:40:00|1207.71|1207.21|1206.71|1206.21|1207.96|1207.46|1204.84|1204.34|14
1654069500000|2022-06-01 07:45:00|1206.59|1206.09|1206.84|1206.34|1206.96|1206.46|1205.71|1205.21|26
1654069800000|2022-06-01 07:50:00|1206.6|1206.1|1206.22|1205.72|1207.35|1206.85|1205.85|1205.35|12
1654070100000|2022-06-01 07:55:00|1206.35|1205.85|1206.22|1205.72|1207.85|1207.35|1206.22|1205.72|10
1654070400000|2022-06-01 08:00:00|1206.35|1205.85|1205.47|1204.97|1206.6|1206.1|1205.47|1204.97|0
1654070700000|2022-06-01 08:05:00|1205.6|1205.1|1202.47|1201.97|1205.72|1205.22|1201.22|1200.72|30
1654071000000|2022-06-01 08:10:00|1202.35|1201.85|1201.47|1200.97|1202.72|1202.22|1201.47|1200.97|0
1654071300000|2022-06-01 08:15:00|1201.72|1201.22|1202.72|1202.22|1202.97|1202.47|1201.6|1201.1|40
1654071600000|2022-06-01 08:20:00|1202.85|1202.35|1203.35|1202.85|1203.35|1202.85|1201.85|1201.35|6
1654071900000|2022-06-01 08:25:00|1203.22|1202.72|1202.1|1201.6|1203.22|1202.72|1201.22|1200.72|38
1654072200000|2022-06-01 08:30:00|1202.22|1201.72|1202.22|1201.72|1202.6|1202.1|1201.6|1201.1|25
1654072500000|2022-06-01 08:35:00|1202.1|1201.6|1200.22|1199.72|1202.22|1201.72|1198.97|1198.47|3
1654072800000|2022-06-01 08:40:00|1200.47|1199.97|1200.85|1200.35|1201.1|1200.6|1200.47|1199.97|27
1654073100000|2022-06-01 08:45:00|1200.72|1200.22|1201.22|1200.72|1201.22|1200.72|1199.75|1199.25|31
1654073400000|2022-06-01 08:50:00|1201.35|1200.85|1200.72|1200.22|1201.35|1200.85|1200.22|1199.72|23
1654073700000|2022-06-01 08:55:00|1200.85|1200.35|1200.22|1199.72|1201.47|1200.97|1199.97|1199.47|14
1654074000000|2022-06-01 09:00:00|1200.35|1199.85|1201.35|1200.85|1201.35|1200.85|1200.22|1199.72|45
1654074300000|2022-06-01 09:05:00|1202.1|1201.6|1199.77|1199.27|1202.6|1202.1|1199.77|1199.27|29
1654074600000|2022-06-01 09:10:00|1199.82|1199.32|1198.32|1197.82|1200.47|1199.97|1198.32|1197.82|77
1654074900000|2022-06-01 09:15:00|1198.27|1197.77|1198.07|1197.57|1199.27|1198.77|1198.07|1197.57|77
1654075200000|2022-06-01 09:20:00|1198.02|1197.52|1198.47|1197.97|1199.85|1199.35|1197.97|1197.47|38
1654075500000|2022-06-01 09:25:00|1198.52|1198.02|1199.77|1199.27|1200.85|1200.35|1198.37|1197.87|1
1654075800000|2022-06-01 09:30:00|1199.82|1199.32|1198.27|1197.77|1199.82|1199.32|1197.72|1197.22|6
1654076100000|2022-06-01 09:35:00|1198.32|1197.82|1197.92|1197.42|1198.37|1197.87|1197.47|1196.97|2
1654076400000|2022-06-01 09:40:00|1197.87|1197.37|1198.57|1198.07|1198.87|1198.37|1197.82|1197.32|4
1654076700000|2022-06-01 09:45:00|1198.52|1198.02|1198.27|1197.77|1198.77|1198.27|1197.67|1197.17|31
1654077000000|2022-06-01 09:50:00|1198.22|1197.72|1198.22|1197.72|1198.97|1198.47|1198.12|1197.62|3
1654077300000|2022-06-01 09:55:00|1198.27|1197.77|1199.07|1198.57|1199.32|1198.82|1198.02|1197.52|3
1654077600000|2022-06-01 10:00:00|1199.02|1198.52|1199.12|1198.62|1199.8|1199.3|1198.82|1198.32|3
1654077900000|2022-06-01 10:05:00|1199.17|1198.67|1199.75|1199.25|1199.75|1199.25|1199.17|1198.67|4
1654078200000|2022-06-01 10:10:00|1199.87|1199.37|1199.5|1199|1200.1|1199.6|1198.92|1198.42|13
1654078500000|2022-06-01 10:15:00|1199.37|1198.87|1200.35|1199.85|1200.35|1199.85|1199.17|1198.67|12
1654078800000|2022-06-01 10:20:00|1200.47|1199.97|1199.72|1199.22|1201.1|1200.6|1199.55|1199.05|4
1654079100000|2022-06-01 10:25:00|1199.77|1199.27|1201.72|1201.22|1201.97|1201.47|1199.77|1199.27|52
1654079400000|2022-06-01 10:30:00|1201.85|1201.35|1202.35|1201.85|1202.6|1202.1|1201.85|1201.35|22
1654079700000|2022-06-01 10:35:00|1202.22|1201.72|1201.97|1201.47|1202.72|1202.22|1201.72|1201.22|4
1654080000000|2022-06-01 10:40:00|1202.1|1201.6|1201.72|1201.22|1202.72|1202.22|1201.72|1201.22|4
1654080300000|2022-06-01 10:45:00|1201.85|1201.35|1201.85|1201.35|1202.47|1201.97|1201.72|1201.22|22
1654080600000|2022-06-01 10:50:00|1201.72|1201.22|1201.97|1201.47|1202.35|1201.85|1201.72|1201.22|2
1654080900000|2022-06-01 10:55:00|1202.1|1201.6|1201.22|1200.72|1202.35|1201.85|1201.22|1200.72|4
1654081200000|2022-06-01 11:00:00|1201.35|1200.85|1200.35|1199.85|1202.1|1201.6|1200.35|1199.85|13
1654081500000|2022-06-01 11:05:00|1200.47|1199.97|1199.75|1199.25|1201.22|1200.72|1199.7|1199.2|4
1654081800000|2022-06-01 11:10:00|1199.62|1199.12|1199.77|1199.27|1200.85|1200.35|1199.47|1198.97|13
1654082100000|2022-06-01 11:15:00|1199.65|1199.15|1199.7|1199.2|1200|1199.5|1199.32|1198.82|2
1654082400000|2022-06-01 11:20:00|1199.57|1199.07|1199.27|1198.77|1199.92|1199.42|1199.07|1198.57|4
1654082700000|2022-06-01 11:25:00|1199.32|1198.82|1200.1|1199.6|1200.35|1199.85|1199.32|1198.82|2
1654083000000|2022-06-01 11:30:00|1200.22|1199.72|1200.6|1200.1|1200.72|1200.22|1199.35|1198.85|12
1654083300000|2022-06-01 11:35:00|1200.72|1200.22|1200.22|1199.72|1200.85|1200.35|1199.97|1199.47|6
1654083600000|2022-06-01 11:40:00|1200.35|1199.85|1199.37|1198.87|1200.35|1199.85|1199.27|1198.77|3
1654083900000|2022-06-01 11:45:00|1199.32|1198.82|1199.49|1198.99|1200.1|1199.6|1199.14|1198.64|3
1654084200000|2022-06-01 11:50:00|1199.37|1198.87|1198.49|1197.99|1199.49|1198.99|1198.39|1197.89|3
1654084500000|2022-06-01 11:55:00|1198.54|1198.04|1198.69|1198.19|1198.69|1198.19|1198.09|1197.59|2
1654084800000|2022-06-01 12:00:00|1198.74|1198.24|1198.89|1198.39|1199.27|1198.77|1198.74|1198.24|24
1654085100000|2022-06-01 12:05:00|1198.84|1198.34|1199.14|1198.64|1199.54|1199.04|1198.79|1198.29|5
1654085400000|2022-06-01 12:10:00|1199.32|1198.82|1199.92|1199.42|1200.17|1199.67|1199.32|1198.82|1
1654085700000|2022-06-01 12:15:00|1199.79|1199.29|1199.67|1199.17|1199.92|1199.42|1198.84|1198.34|4
1654086000000|2022-06-01 12:20:00|1199.79|1199.29|1200.42|1199.92|1200.42|1199.92|1199.67|1199.17|10
1654086300000|2022-06-01 12:25:00|1200.67|1200.17|1200.92|1200.42|1201.29|1200.79|1200.67|1200.17|4
1654086600000|2022-06-01 12:30:00|1200.79|1200.29|1200.42|1199.92|1201.17|1200.67|1200.29|1199.79|12
1654086900000|2022-06-01 12:35:00|1200.54|1200.04|1201.79|1201.29|1202.42|1201.92|1200.54|1200.04|3
1654087200000|2022-06-01 12:40:00|1201.92|1201.42|1202.92|1202.42|1202.92|1202.42|1201.79|1201.29|2
1654087500000|2022-06-01 12:45:00|1202.79|1202.29|1203.29|1202.79|1203.79|1203.29|1202.54|1202.04|9
1654087800000|2022-06-01 12:50:00|1203.42|1202.92|1201.29|1200.79|1203.42|1202.92|1200.92|1200.42|4
1654088100000|2022-06-01 12:55:00|1201.17|1200.67|1200.29|1199.79|1201.67|1201.17|1200.29|1199.79|14
1654088400000|2022-06-01 13:00:00|1200.42|1199.92|1200.54|1200.04|1201.17|1200.67|1200.29|1199.79|3
1654088700000|2022-06-01 13:05:00|1200.67|1200.17|1201.29|1200.79|1201.29|1200.79|1200.29|1199.79|13
1654089000000|2022-06-01 13:10:00|1201.42|1200.92|1202.17|1201.67|1202.17|1201.67|1201.29|1200.79|9
1654089300000|2022-06-01 13:15:00|1202.04|1201.54|1202.42|1201.92|1202.67|1202.17|1201.79|1201.29|9
1654089600000|2022-06-01 13:20:00|1202.17|1201.67|1201.92|1201.42|1202.29|1201.79|1201.42|1200.92|14
1654089900000|2022-06-01 13:25:00|1201.79|1201.29|1202.42|1201.92|1202.42|1201.92|1201.79|1201.29|16
1654090200000|2022-06-01 13:30:00|1202.54|1202.04|1205.67|1205.17|1206.04|1205.54|1202.29|1201.79|16
1654090500000|2022-06-01 13:35:00|1205.79|1205.29|1204.92|1204.42|1206.29|1205.79|1204.17|1203.67|3
1654090800000|2022-06-01 13:40:00|1204.54|1204.04|1203.04|1202.54|1205.17|1204.67|1202.04|1201.54|17
1654091100000|2022-06-01 13:45:00|1203.17|1202.67|1203.79|1203.29|1204.67|1204.17|1203.17|1202.67|0
1654091400000|2022-06-01 13:50:00|1203.67|1203.17|1201.29|1200.79|1203.67|1203.17|1201.04|1200.54|0
1654091700000|2022-06-01 13:55:00|1201.42|1200.92|1201.42|1200.92|1202.54|1202.04|1201.29|1200.79|10
1654092000000|2022-06-01 14:00:00|1201.29|1200.79|1200.79|1200.29|1202.79|1202.29|1200.67|1200.17|0
1654092300000|2022-06-01 14:05:00|1200.67|1200.17|1200.92|1200.42|1201.29|1200.79|1200.29|1199.79|0
1654092600000|2022-06-01 14:10:00|1201.12|1200.62|1200.37|1199.87|1201.99|1201.49|1200.24|1199.74|4
1654092900000|2022-06-01 14:15:00|1200.49|1199.99|1200.69|1198.19|1201.74|1201.24|1198.79|1198.19|85
1654093200000|2022-06-01 14:20:00|1200.71|1198.21|1200.56|1198.06|1201.49|1198.99|1200.39|1197.89|0
1654093500000|2022-06-01 14:25:00|1200.54|1198.04|1199.88|1197.38|1201.11|1198.61|1199.41|1196.91|259
1654093800000|2022-06-01 14:30:00|1199.86|1197.36|1198.65|1196.15|1200.83|1198.33|1198.65|1196.15|0
1654094100000|2022-06-01 14:35:00|1198.63|1196.13|1198.8|1196.3|1199.01|1196.51|1197.74|1195.24|0
1654094400000|2022-06-01 14:40:00|1198.77|1196.27|1199.74|1197.24|1199.95|1197.45|1198.6|1196.1|0
1654094700000|2022-06-01 14:45:00|1199.73|1197.23|1198.16|1195.66|1200.19|1197.69|1198.13|1195.63|0
1654095000000|2022-06-01 14:50:00|1198.15|1195.65|1199.7|1197.2|1200.01|1197.51|1198.07|1195.57|0
1654095300000|2022-06-01 14:55:00|1199.67|1197.17|1199.93|1197.43|1200.53|1198.03|1199.57|1197.07|0
1654095600000|2022-06-01 15:00:00|1199.91|1197.41|1198.44|1195.94|1199.93|1197.43|1197.83|1195.33|0
1654095900000|2022-06-01 15:05:00|1198.42|1195.92|1197.35|1194.85|1198.99|1196.49|1197.31|1194.81|0
1654096200000|2022-06-01 15:10:00|1197.33|1194.83|1198.02|1195.52|1198.69|1196.19|1197.16|1194.66|0
1654096500000|2022-06-01 15:15:00|1197.99|1195.49|1196.87|1194.37|1198.12|1195.62|1196.25|1193.75|0
1654096800000|2022-06-01 15:20:00|1196.84|1194.34|1195.75|1193.25|1196.85|1194.35|1195.37|1192.87|0
1654097100000|2022-06-01 15:25:00|1195.76|1193.26|1195.7|1193.2|1195.76|1193.26|1194.78|1192.28|0
1654097400000|2022-06-01 15:30:00|1195.72|1193.22|1196.18|1193.68|1196.55|1194.05|1195.19|1192.69|0
1654097700000|2022-06-01 15:35:00|1196.19|1193.69|1196.05|1193.55|1196.53|1194.03|1195.15|1192.65|0
1654098000000|2022-06-01 15:40:00|1196|1193.5|1194.86|1192.36|1196|1193.5|1194.77|1192.27|0
1654098300000|2022-06-01 15:45:00|1194.84|1192.34|1194.02|1191.52|1195.51|1193.01|1194.02|1191.52|0
1654098600000|2022-06-01 15:50:00|1194|1191.5|1194.82|1192.32|1194.98|1192.48|1193.75|1191.25|0
1654098900000|2022-06-01 15:55:00|1194.84|1192.34|1194.71|1192.21|1195.44|1192.94|1194.49|1191.99|0
1654099200000|2022-06-01 16:00:00|1194.7|1192.2|1194.16|1191.66|1194.96|1192.46|1193.77|1191.27|0
1654099500000|2022-06-01 16:05:00|1194.18|1191.68|1195.01|1192.51|1195.39|1192.89|1194.15|1191.65|0
1654099800000|2022-06-01 16:10:00|1194.99|1192.49|1195.05|1192.55|1195.09|1192.59|1193.97|1191.47|0
1654100100000|2022-06-01 16:15:00|1195.07|1192.57|1196.03|1193.53|1196.32|1193.82|1194.95|1192.45|0
1654100400000|2022-06-01 16:20:00|1195.99|1193.49|1196.25|1193.75|1196.67|1194.17|1195.91|1193.41|0
1654100700000|2022-06-01 16:25:00|1196.26|1193.76|1194.9|1192.4|1196.47|1193.97|1194.9|1192.4|0
1654101000000|2022-06-01 16:30:00|1194.92|1192.42|1195.89|1193.39|1196.44|1193.94|1194.85|1192.35|0
1654101300000|2022-06-01 16:35:00|1195.91|1193.41|1195.6|1193.1|1196.17|1193.67|1195.22|1192.72|0
1654101600000|2022-06-01 16:40:00|1195.58|1193.08|1195.03|1192.53|1195.99|1193.49|1194.83|1192.33|0
1654101900000|2022-06-01 16:45:00|1195.01|1192.51|1194.13|1191.63|1195.05|1192.55|1193.8|1191.3|0
1654102200000|2022-06-01 16:50:00|1194.11|1191.61|1195.12|1192.62|1195.13|1192.63|1193.69|1191.19|0
1654102500000|2022-06-01 16:55:00|1195.11|1192.61|1195.69|1193.19|1195.85|1193.35|1194.63|1192.13|0
1654102800000|2022-06-01 17:00:00|1195.7|1193.2|1195.66|1193.16|1196.3|1193.8|1195.39|1192.89|0
1654103100000|2022-06-01 17:05:00|1195.67|1193.17|1197.49|1194.99|1197.53|1195.03|1195.47|1192.97|0
1654103400000|2022-06-01 17:10:00|1197.48|1194.98|1196.9|1194.4|1197.99|1195.49|1196.85|1194.35|0
1654103700000|2022-06-01 17:15:00|1196.91|1194.41|1197.63|1195.13|1198.03|1195.53|1196.89|1194.39|0
1654104000000|2022-06-01 17:20:00|1197.71|1195.21|1197.53|1195.03|1198.41|1195.91|1197.21|1194.71|0
1654104300000|2022-06-01 17:25:00|1197.54|1195.04|1197.86|1195.36|1198.43|1195.93|1197.51|1195.01|0
1654104600000|2022-06-01 17:30:00|1197.84|1195.34|1198.37|1195.87|1198.43|1195.93|1197.08|1194.58|0
1654104900000|2022-06-01 17:35:00|1198.3|1195.8|1199.21|1196.71|1199.53|1197.03|1198.12|1195.62|0
1654105200000|2022-06-01 17:40:00|1199.17|1196.67|1199.32|1196.82|1199.55|1197.05|1198.9|1196.4|0
1654105500000|2022-06-01 17:45:00|1199.34|1196.84|1198.83|1196.33|1199.81|1197.31|1198.75|1196.25|0
1654105800000|2022-06-01 17:50:00|1198.85|1196.35|1197.96|1195.46|1199.33|1196.83|1197.94|1195.44|0
1654106100000|2022-06-01 17:55:00|1197.94|1195.44|1198.77|1196.27|1199.65|1197.15|1197.94|1195.44|0
1654106400000|2022-06-01 18:00:00|1198.75|1196.25|1199.48|1196.98|1199.74|1197.24|1198.51|1196.01|0
1654106700000|2022-06-01 18:05:00|1199.46|1196.96|1199.5|1197|1199.84|1197.34|1198.68|1196.18|0
1654107000000|2022-06-01 18:10:00|1199.46|1196.96|1199.26|1196.76|1199.58|1197.08|1198.66|1196.16|0
1654107300000|2022-06-01 18:15:00|1199.25|1196.75|1199.17|1196.67|1199.82|1197.32|1198.77|1196.27|0
1654107600000|2022-06-01 18:20:00|1199.19|1196.69|1201.17|1198.67|1201.21|1198.71|1198.83|1196.33|0
1654107900000|2022-06-01 18:25:00|1201.15|1198.65|1201.7|1199.2|1202.33|1199.83|1200.93|1198.43|0
1654108200000|2022-06-01 18:30:00|1201.72|1199.22|1201.99|1199.49|1202.06|1199.56|1201.47|1198.97|0
1654108500000|2022-06-01 18:35:00|1201.84|1199.34|1201.06|1198.56|1202.2|1199.7|1201.06|1198.56|0
1654108800000|2022-06-01 18:40:00|1201.04|1198.54|1202.26|1199.76|1202.49|1199.99|1201|1198.5|0
1654109100000|2022-06-01 18:45:00|1202.28|1199.78|1201.63|1199.13|1202.49|1199.99|1201.1|1198.6|0
1654109400000|2022-06-01 18:50:00|1201.62|1199.12|1200.55|1198.05|1201.67|1199.17|1200.51|1198.01|0
1654109700000|2022-06-01 18:55:00|1200.56|1198.06|1200.53|1198.03|1201.14|1198.64|1200.02|1197.52|0
1654110000000|2022-06-01 19:00:00|1200.55|1198.05|1199.93|1197.43|1200.93|1198.43|1199.49|1196.99|0
1654110300000|2022-06-01 19:05:00|1199.91|1197.41|1200.72|1198.22|1201.11|1198.61|1199.87|1197.37|0
1654110600000|2022-06-01 19:10:00|1200.7|1198.2|1201.66|1199.16|1201.96|1199.46|1200.46|1197.96|0
1654110900000|2022-06-01 19:15:00|1201.68|1199.18|1201.66|1199.16|1202.51|1200.01|1201.11|1198.61|0
1654111200000|2022-06-01 19:20:00|1201.68|1199.18|1201.68|1199.18|1202.27|1199.77|1201.39|1198.89|0
1654111500000|2022-06-01 19:25:00|1201.64|1199.14|1201.27|1198.77|1201.7|1199.2|1200.78|1198.28|0
1654111800000|2022-06-01 19:30:00|1201.29|1198.79|1200.54|1198.04|1201.29|1198.79|1200.32|1197.82|0
1654112100000|2022-06-01 19:35:00|1200.52|1198.02|1201.66|1199.16|1201.69|1199.19|1199.97|1197.47|0
1654112400000|2022-06-01 19:40:00|1201.74|1199.24|1201|1198.5|1202.13|1199.63|1201|1198.5|0
1654112700000|2022-06-01 19:45:00|1201.02|1198.52|1201.24|1198.74|1201.55|1199.05|1200.43|1197.93|0
1654113000000|2022-06-01 19:50:00|1201.36|1198.86|1199.15|1196.65|1201.83|1199.33|1199.09|1196.59|0
1654113300000|2022-06-01 19:55:00|1199.13|1196.63|1197.72|1195.22|1199.38|1196.88|1197.5|1195|0
1654113600000|2022-06-01 20:00:00|1197.63|1195.13|1197.72|1195.22|1198.36|1195.86|1197.32|1194.82|0
1654113900000|2022-06-01 20:05:00|1197.77|1195.27|1197.42|1194.92|1197.86|1195.36|1196.83|1194.33|0
1654114200000|2022-06-01 20:10:00|1197.39|1194.89|1197.77|1195.27|1197.77|1195.27|1197.07|1194.57|0
1654114500000|2022-06-01 20:15:00|1197.79|1195.29|1197.23|1194.73|1197.9|1195.4|1197.18|1194.68|0
1654114800000|2022-06-01 20:20:00|1197.22|1194.72|1197.42|1194.92|1197.42|1194.92|1196.99|1194.49|0
1654115100000|2022-06-01 20:25:00|1197.43|1194.93|1197.53|1195.03|1197.6|1195.1|1197.37|1194.87|0
1654115400000|2022-06-01 20:30:00|1197.52|1195.02|1197.28|1194.78|1197.72|1195.22|1197.23|1194.73|0
1654115700000|2022-06-01 20:35:00|1197.26|1194.76|1197.23|1194.73|1197.42|1194.92|1197.18|1194.68|0
1654116000000|2022-06-01 20:40:00|1197.24|1194.74|1196.94|1194.44|1197.28|1194.78|1196.88|1194.38|0
1654116300000|2022-06-01 20:45:00|1196.95|1194.45|1197.42|1194.92|1197.53|1195.03|1196.78|1194.28|0
1654116600000|2022-06-01 20:50:00|1197.41|1194.91|1196.99|1194.49|1197.58|1195.08|1196.94|1194.44|0
1654116900000|2022-06-01 20:55:00|1197.02|1194.52|1197.32|1194.82|1197.39|1194.89|1196.64|1194.14|0
1654117200000|2022-06-01 21:00:00|1197.25|1194.75|1197.18|1194.68|1197.38|1194.88|1197.16|1194.66|0
1654117500000|2022-06-01 21:05:00|1197.2|1194.7|1197.2|1194.7|1197.2|1194.7|1197.18|1194.68|0
1654117800000|2022-06-01 21:10:00|1197.22|1194.72|1197.15|1194.65|1197.22|1194.72|1197.13|1194.63|0
1654118100000|2022-06-01 21:15:00|1197.16|1194.66|1197.31|1194.81|1197.31|1194.81|1197.16|1194.66|0
1654118400000|2022-06-01 21:20:00|1197.29|1194.79|1197.34|1194.84|1197.34|1194.84|1197.29|1194.79|0
1654118700000|2022-06-01 21:25:00|1197.33|1194.83|1197.34|1194.84|1197.34|1194.84|1197.27|1194.77|0
1654119000000|2022-06-01 21:30:00|1197.33|1194.83|1197.27|1194.77|1197.34|1194.84|1197.25|1194.75|0
1654119300000|2022-06-01 21:35:00|1197.25|1194.75|1197.27|1194.77|1197.27|1194.77|1197.25|1194.75|0
1654119600000|2022-06-01 21:40:00|1197.29|1194.79|1197.27|1194.77|1197.34|1194.84|1197.27|1194.77|0
1654119900000|2022-06-01 21:45:00|1197.22|1194.72|1197.16|1194.66|1197.22|1194.72|1197.15|1194.65|0
1654120200000|2022-06-01 21:50:00|1197.15|1194.65|1197.16|1194.66|1197.16|1194.66|1197.09|1194.59|0
1654120500000|2022-06-01 21:55:00|1197.18|1194.68|1197.26|1194.76|1197.27|1194.77|1197.15|1194.65|0
1654120800000|2022-06-01 22:00:00|1197.24|1194.74|1197.53|1195.03|1197.72|1195.22|1197.18|1194.68|0
1654121100000|2022-06-01 22:05:00|1197.55|1195.05|1197.21|1194.71|1197.63|1195.13|1197.13|1194.63|0
1654121400000|2022-06-01 22:10:00|1197.23|1194.73|1197.1|1194.6|1197.23|1194.73|1196.78|1194.28|0
1654121700000|2022-06-01 22:15:00|1197.13|1194.63|1197.53|1195.03|1197.82|1195.32|1197.13|1194.63|0
1654122000000|2022-06-01 22:20:00|1197.55|1195.05|1197.03|1194.53|1197.66|1195.16|1196.73|1194.23|0
1654122300000|2022-06-01 22:25:00|1197.07|1194.57|1196.81|1194.31|1197.13|1194.63|1196.78|1194.28|0
1654122600000|2022-06-01 22:30:00|1196.8|1194.3|1196.7|1194.2|1196.99|1194.49|1196.35|1193.85|0
1654122900000|2022-06-01 22:35:00|1196.73|1194.23|1196.4|1193.9|1196.78|1194.28|1196.3|1193.8|0
1654123200000|2022-06-01 22:40:00|1196.39|1193.89|1196.48|1193.98|1196.88|1194.38|1196.3|1193.8|0
1654123500000|2022-06-01 22:45:00|1196.46|1193.96|1196.11|1193.61|1196.7|1194.2|1196|1193.5|0
1654123800000|2022-06-01 22:50:00|1196.12|1193.62|1196.4|1193.9|1196.48|1193.98|1195.95|1193.45|0
1654124100000|2022-06-01 22:55:00|1196.41|1193.91|1196.27|1193.77|1196.51|1194.01|1196.22|1193.72|0
1654124400000|2022-06-01 23:00:00|1196.28|1193.78|1196.46|1193.96|1196.62|1194.12|1196.06|1193.56|0
1654124700000|2022-06-01 23:05:00|1196.45|1193.95|1196.27|1193.77|1196.56|1194.06|1196.22|1193.72|0
1654125000000|2022-06-01 23:10:00|1196.26|1193.76|1196.54|1194.04|1196.62|1194.12|1196|1193.5|0
1654125300000|2022-06-01 23:15:00|1196.56|1194.06|1196.46|1193.96|1196.65|1194.15|1196.32|1193.82|0
1654125600000|2022-06-01 23:20:00|1196.48|1193.98|1196.62|1194.12|1196.75|1194.25|1196.4|1193.9|0
1654125900000|2022-06-01 23:25:00|1196.65|1194.15|1196.75|1194.25|1196.88|1194.38|1196.62|1194.12|0
1654126200000|2022-06-01 23:30:00|1196.76|1194.26|1196.51|1194.01|1196.91|1194.41|1196.46|1193.96|0
1654126500000|2022-06-01 23:35:00|1196.5|1194|1196.35|1193.85|1196.62|1194.12|1196.32|1193.82|0
1654126800000|2022-06-01 23:40:00|1196.36|1193.86|1195.68|1193.18|1196.4|1193.9|1195.52|1193.02|0
1654127100000|2022-06-01 23:45:00|1195.67|1193.17|1195.76|1193.26|1195.79|1193.29|1195.44|1192.94|0
1654127400000|2022-06-01 23:50:00|1195.74|1193.24|1195.47|1192.97|1195.76|1193.26|1195.36|1192.86|0
1654127700000|2022-06-01 23:55:00|1195.49|1192.99|1195.68|1193.18|1195.74|1193.24|1195.38|1192.88|0
1654128000000|2022-06-02 00:00:00|1195.69|1193.19|1195.2|1192.7|1196.11|1193.61|1195.14|1192.64|0
1654128300000|2022-06-02 00:05:00|1195.19|1192.69|1195.76|1193.26|1195.84|1193.34|1194.93|1192.43|0
1654128600000|2022-06-02 00:10:00|1195.77|1193.27|1196.34|1193.84|1196.51|1194.01|1195.57|1193.07|0
1654128900000|2022-06-02 00:15:00|1196.32|1193.82|1197.76|1195.26|1197.85|1195.35|1196.14|1193.64|0
1654129200000|2022-06-02 00:20:00|1197.79|1195.29|1198.15|1195.65|1198.17|1195.67|1197.41|1194.91|0
1654129500000|2022-06-02 00:25:00|1198.16|1195.66|1197.96|1195.46|1198.93|1196.43|1197.91|1195.41|0
1654129800000|2022-06-02 00:30:00|1197.97|1195.47|1197.51|1195.01|1197.99|1195.49|1197.49|1194.99|0
1654130100000|2022-06-02 00:35:00|1197.52|1195.02|1198.27|1195.77|1198.51|1196.01|1197.5|1195|0
1654130400000|2022-06-02 00:40:00|1198.28|1195.78|1198.32|1195.82|1198.75|1196.25|1198.01|1195.51|0
1654130700000|2022-06-02 00:45:00|1198.33|1195.83|1199.16|1196.66|1199.16|1196.66|1198.08|1195.58|0
1654131000000|2022-06-02 00:50:00|1199.19|1196.69|1198.32|1195.82|1199.28|1196.78|1198.32|1195.82|0
1654131300000|2022-06-02 00:55:00|1198.31|1195.81|1198.56|1196.06|1198.7|1196.2|1198.31|1195.81|0
1654131600000|2022-06-02 01:00:00|1198.57|1196.07|1198.08|1195.58|1198.81|1196.31|1197.85|1195.35|0
1654131900000|2022-06-02 01:05:00|1198.07|1195.57|1198.33|1195.83|1198.33|1195.83|1197.61|1195.11|0
1654132200000|2022-06-02 01:10:00|1198.34|1195.84|1198.08|1195.58|1198.34|1195.84|1198.06|1195.56|0
1654132500000|2022-06-02 01:15:00|1198.09|1195.59|1197.86|1195.36|1198.32|1195.82|1197.62|1195.12|0
1654132800000|2022-06-02 01:20:00|1197.87|1195.37|1198.34|1195.84|1198.61|1196.11|1197.86|1195.36|0
1654133100000|2022-06-02 01:25:00|1198.35|1195.85|1198.83|1196.33|1198.83|1196.33|1198.09|1195.59|0
1654133400000|2022-06-02 01:30:00|1198.84|1196.34|1199.05|1196.55|1199.29|1196.79|1198.58|1196.08|0
1654133700000|2022-06-02 01:35:00|1199.06|1196.56|1198.79|1196.29|1199.06|1196.56|1198.77|1196.27|0
1654134000000|2022-06-02 01:40:00|1198.82|1196.32|1198.07|1195.57|1199.03|1196.53|1198.07|1195.57|0
1654134300000|2022-06-02 01:45:00|1198.08|1195.58|1198.54|1196.04|1198.77|1196.27|1198.07|1195.57|0
1654134600000|2022-06-02 01:50:00|1198.52|1196.02|1198.55|1196.05|1198.81|1196.31|1198.04|1195.54|0
1654134900000|2022-06-02 01:55:00|1198.54|1196.04|1197.59|1195.09|1198.55|1196.05|1197.58|1195.08|0
1654135200000|2022-06-02 02:00:00|1197.58|1195.08|1197.04|1194.54|1197.59|1195.09|1196.83|1194.33|0
1654135500000|2022-06-02 02:05:00|1197.03|1194.53|1197.78|1195.28|1198.01|1195.51|1196.79|1194.29|0
1654135800000|2022-06-02 02:10:00|1197.77|1195.27|1198.09|1195.59|1198.1|1195.6|1197.53|1195.03|0
1654136100000|2022-06-02 02:15:00|1198.08|1195.58|1198.55|1196.05|1198.56|1196.06|1197.85|1195.35|0
1654136400000|2022-06-02 02:20:00|1198.56|1196.06|1198.32|1195.82|1198.78|1196.28|1198.06|1195.56|0
1654136700000|2022-06-02 02:25:00|1198.33|1195.83|1198.54|1196.04|1198.56|1196.06|1198.29|1195.79|0
1654137000000|2022-06-02 02:30:00|1198.53|1196.03|1198.58|1196.08|1198.81|1196.31|1198.08|1195.58|0
1654137300000|2022-06-02 02:35:00|1198.57|1196.07|1198.07|1195.57|1198.8|1196.3|1197.83|1195.33|0
1654137600000|2022-06-02 02:40:00|1198.06|1195.56|1197.58|1195.08|1198.07|1195.57|1197.57|1195.07|0
1654137900000|2022-06-02 02:45:00|1197.57|1195.07|1198.28|1195.78|1198.3|1195.8|1197.56|1195.06|0
1654138200000|2022-06-02 02:50:00|1198.29|1195.79|1197.82|1195.32|1198.29|1195.79|1197.58|1195.08|0
1654138500000|2022-06-02 02:55:00|1197.81|1195.31|1196.88|1194.38|1198.07|1195.57|1196.87|1194.37|0
1654138800000|2022-06-02 03:00:00|1196.89|1194.39|1196.88|1194.38|1197.15|1194.65|1196.88|1194.38|0
1654139100000|2022-06-02 03:05:00|1196.89|1194.39|1196.89|1194.39|1197.62|1195.12|1196.88|1194.38|0
1654139400000|2022-06-02 03:10:00|1196.9|1194.4|1196.65|1194.15|1196.9|1194.4|1196.4|1193.9|0
1654139700000|2022-06-02 03:15:00|1196.66|1194.16|1196.89|1194.39|1197.14|1194.64|1196.66|1194.16|0
1654140000000|2022-06-02 03:20:00|1196.9|1194.4|1196.9|1194.4|1197.15|1194.65|1196.89|1194.39|0
1654140300000|2022-06-02 03:25:00|1196.91|1194.41|1196.89|1194.39|1197.13|1194.63|1196.88|1194.38|0
1654140600000|2022-06-02 03:30:00|1196.9|1194.4|1196.88|1194.38|1197.13|1194.63|1196.65|1194.15|0
1654140900000|2022-06-02 03:35:00|1196.87|1194.37|1196.65|1194.15|1196.88|1194.38|1196.15|1193.65|0
1654141200000|2022-06-02 03:40:00|1196.66|1194.16|1196.66|1194.16|1197.15|1194.65|1196.65|1194.15|0
1654141500000|2022-06-02 03:45:00|1196.65|1194.15|1196.91|1194.41|1197.13|1194.63|1196.63|1194.13|0
1654141800000|2022-06-02 03:50:00|1196.94|1194.44|1196.87|1194.37|1197.14|1194.64|1196.87|1194.37|0
1654142100000|2022-06-02 03:55:00|1196.86|1194.36|1196.9|1194.4|1196.91|1194.41|1196.65|1194.15|0
1654142400000|2022-06-02 04:00:00|1196.91|1194.41|1196.89|1194.39|1197.15|1194.65|1196.88|1194.38|0
1654142700000|2022-06-02 04:05:00|1196.9|1194.4|1196.21|1193.71|1197.13|1194.63|1196.2|1193.7|0
1654143000000|2022-06-02 04:10:00|1196.22|1193.72|1196.45|1193.95|1196.47|1193.97|1196.21|1193.71|0
1654143300000|2022-06-02 04:15:00|1196.46|1193.96|1197.19|1194.69|1197.19|1194.69|1196.44|1193.94|0
1654143600000|2022-06-02 04:20:00|1197.17|1194.67|1196.73|1194.23|1197.17|1194.67|1196.72|1194.22|0
1654143900000|2022-06-02 04:25:00|1196.74|1194.24|1196.74|1194.24|1196.74|1194.24|1196.72|1194.22|0
1654144200000|2022-06-02 04:30:00|1196.96|1194.46|1196.97|1194.47|1196.97|1194.47|1196.73|1194.23|0
1654144500000|2022-06-02 04:35:00|1196.96|1194.46|1197.21|1194.71|1197.22|1194.72|1196.73|1194.23|0
1654144800000|2022-06-02 04:40:00|1197.22|1194.72|1196.99|1194.49|1197.45|1194.95|1196.98|1194.48|0
1654145100000|2022-06-02 04:45:00|1197.05|1194.55|1196.97|1194.47|1197.23|1194.73|1196.97|1194.47|0
1654145400000|2022-06-02 04:50:00|1196.96|1194.46|1197.2|1194.7|1197.21|1194.71|1196.73|1194.23|0
1654145700000|2022-06-02 04:55:00|1197.21|1194.71|1197.21|1194.71|1197.21|1194.71|1197.2|1194.7|0
1654146000000|2022-06-02 05:00:00|1197.22|1194.72|1196.99|1194.49|1197.47|1194.97|1196.98|1194.48|0
1654146300000|2022-06-02 05:05:00|1196.98|1194.48|1196.51|1194.01|1197.22|1194.72|1196.5|1194|0
1654146600000|2022-06-02 05:10:00|1196.5|1194|1195.48|1192.98|1196.5|1194|1195.48|1192.98|0
1654146900000|2022-06-02 05:15:00|1195.47|1192.97|1195.35|1192.85|1195.96|1193.46|1194.84|1192.34|0
1654147200000|2022-06-02 05:20:00|1195.36|1192.86|1195.35|1192.85|1195.6|1193.1|1195.1|1192.6|0
1654147500000|2022-06-02 05:25:00|1195.36|1192.86|1195.85|1193.35|1195.85|1193.35|1195.1|1192.6|0
1654147800000|2022-06-02 05:30:00|1195.84|1193.34|1195.36|1192.86|1195.85|1193.35|1195.35|1192.85|0
1654148100000|2022-06-02 05:35:00|1195.35|1192.85|1195.35|1192.85|1195.62|1193.12|1194.87|1192.37|0
1654148400000|2022-06-02 05:40:00|1195.36|1192.86|1195.84|1193.34|1195.86|1193.36|1195.36|1192.86|0
1654148700000|2022-06-02 05:45:00|1195.85|1193.35|1196.33|1193.83|1196.57|1194.07|1195.85|1193.35|0
1654149000000|2022-06-02 05:50:00|1196.34|1193.84|1197.05|1194.55|1197.06|1194.56|1196.34|1193.84|0
1654149300000|2022-06-02 05:55:00|1197.06|1194.56|1196.39|1193.89|1197.07|1194.57|1196.37|1193.87|0
1654149600000|2022-06-02 06:00:00|1196.38|1193.88|1197.33|1194.83|1197.56|1195.06|1196.36|1193.86|0
1654149900000|2022-06-02 06:05:00|1197.32|1194.82|1198.03|1195.53|1198.15|1195.65|1197.06|1194.56|0
1654150200000|2022-06-02 06:10:00|1198.04|1195.54|1197.98|1195.48|1198.27|1195.77|1197.54|1195.04|0
1654150500000|2022-06-02 06:15:00|1197.97|1195.47|1196.01|1193.51|1197.98|1195.48|1196.01|1193.51|0
1654150800000|2022-06-02 06:20:00|1196.02|1193.52|1194.1|1191.6|1196.03|1193.53|1193.86|1191.36|0
1654151100000|2022-06-02 06:25:00|1194.09|1191.59|1194.06|1191.56|1194.34|1191.84|1193.84|1191.34|0
1654151400000|2022-06-02 06:30:00|1194.07|1191.57|1193.4|1190.9|1194.3|1191.8|1193.39|1190.89|0
1654151700000|2022-06-02 06:35:00|1193.39|1190.89|1193.23|1190.73|1193.84|1191.34|1193.22|1190.72|0
1654152000000|2022-06-02 06:40:00|1193.24|1190.74|1193.09|1190.59|1193.61|1191.11|1193|1190.5|0
1654152300000|2022-06-02 06:45:00|1193.1|1190.6|1194.06|1191.56|1194.08|1191.58|1193.1|1190.6|0
1654152600000|2022-06-02 06:50:00|1194.07|1191.57|1194.55|1192.05|1194.58|1192.08|1194.05|1191.55|0
1654152900000|2022-06-02 06:55:00|1194.53|1192.03|1195.28|1192.78|1195.28|1192.78|1194.44|1191.94|0
1654153200000|2022-06-02 07:00:00|1195.25|1192.75|1191.09|1190.59|1197.48|1194.98|1191.09|1190.59|31
1654153500000|2022-06-02 07:05:00|1191.04|1190.54|1191.44|1190.94|1192.34|1191.84|1190.14|1189.64|10
1654153800000|2022-06-02 07:10:00|1191.49|1190.99|1190.64|1190.14|1191.74|1191.24|1188.79|1188.29|60
1654154100000|2022-06-02 07:15:00|1190.59|1190.09|1191.59|1191.09|1192.49|1191.99|1190.44|1189.94|1
1654154400000|2022-06-02 07:20:00|1191.64|1191.14|1190.19|1189.69|1192.04|1191.54|1189.99|1189.49|0
1654154700000|2022-06-02 07:25:00|1190.14|1189.64|1191.09|1190.59|1191.49|1190.99|1189.69|1189.19|20
1654155000000|2022-06-02 07:30:00|1191.14|1190.64|1193.14|1192.64|1193.59|1193.09|1191.14|1190.64|19
1654155300000|2022-06-02 07:35:00|1193.19|1192.69|1191.49|1190.99|1193.34|1192.84|1191.39|1190.89|12
1654155600000|2022-06-02 07:40:00|1191.44|1190.94|1191.59|1191.09|1191.74|1191.24|1190.24|1189.74|13
1654155900000|2022-06-02 07:45:00|1191.74|1191.24|1189.99|1189.49|1191.74|1191.24|1189.64|1189.14|2
1654156200000|2022-06-02 07:50:00|1190.37|1189.87|1189.57|1189.07|1190.47|1189.97|1189.07|1188.57|0
1654156500000|2022-06-02 07:55:00|1189.52|1189.02|1189.47|1188.97|1189.62|1189.12|1188.57|1188.07|11
1654156800000|2022-06-02 08:00:00|1189.52|1189.02|1188.37|1187.87|1189.72|1189.22|1188.02|1187.52|23
1654157100000|2022-06-02 08:05:00|1188.32|1187.82|1189.12|1188.62|1189.22|1188.72|1188.22|1187.72|27
1654157400000|2022-06-02 08:10:00|1189.17|1188.67|1188.27|1187.77|1189.52|1189.02|1188.22|1187.72|0
1654157700000|2022-06-02 08:15:00|1188.22|1187.72|1188.62|1188.12|1189.77|1189.27|1187.72|1187.22|1
1654158000000|2022-06-02 08:20:00|1188.57|1188.07|1188.87|1188.37|1190.12|1189.62|1188.17|1187.67|37
1654158300000|2022-06-02 08:25:00|1188.82|1188.32|1188.57|1188.07|1189.52|1189.02|1188.47|1187.97|2
1654158600000|2022-06-02 08:30:00|1188.62|1188.12|1188.67|1188.17|1188.87|1188.37|1188.12|1187.62|36
1654158900000|2022-06-02 08:35:00|1188.72|1188.22|1188.22|1187.72|1190.02|1189.52|1187.67|1187.17|64
1654159200000|2022-06-02 08:40:00|1188.27|1187.77|1189.17|1188.67|1189.22|1188.72|1188.27|1187.77|0
1654159500000|2022-06-02 08:45:00|1189.12|1188.62|1188.37|1187.87|1189.42|1188.92|1188.37|1187.87|0
1654159800000|2022-06-02 08:50:00|1188.42|1187.92|1188.87|1188.37|1189.42|1188.92|1188.37|1187.87|0
1654160100000|2022-06-02 08:55:00|1188.82|1188.32|1188.87|1188.37|1189.37|1188.87|1188.67|1188.17|1
1654160400000|2022-06-02 09:00:00|1188.82|1188.32|1188.67|1188.17|1189.47|1188.97|1188.47|1187.97|11
1654160700000|2022-06-02 09:05:00|1188.72|1188.22|1188.57|1188.07|1188.87|1188.37|1188.52|1188.02|0
1654161000000|2022-06-02 09:10:00|1188.52|1188.02|1188.02|1187.52|1188.52|1188.02|1187.87|1187.37|0
1654161300000|2022-06-02 09:15:00|1187.97|1187.47|1188.37|1187.87|1188.47|1187.97|1187.72|1187.22|16
1654161600000|2022-06-02 09:20:00|1188.42|1187.92|1188.17|1187.67|1189.42|1188.92|1188.17|1187.67|13
1654161900000|2022-06-02 09:25:00|1188.12|1187.62|1188.57|1188.07|1188.67|1188.17|1187.67|1187.17|2
1654162200000|2022-06-02 09:30:00|1188.52|1188.02|1189.32|1188.82|1189.37|1188.87|1188.52|1188.02|1
1654162500000|2022-06-02 09:35:00|1189.37|1188.87|1189.92|1189.42|1190.07|1189.57|1189.37|1188.87|0
1654162800000|2022-06-02 09:40:00|1189.97|1189.47|1190.37|1189.87|1190.42|1189.92|1189.97|1189.47|0
1654163100000|2022-06-02 09:45:00|1190.47|1189.97|1190.87|1190.37|1191.07|1190.57|1190.12|1189.62|10
1654163400000|2022-06-02 09:50:00|1190.82|1190.32|1190.47|1189.97|1191.52|1191.02|1190.27|1189.77|0
1654163700000|2022-06-02 09:55:00|1190.52|1190.02|1191.92|1191.42|1192.02|1191.52|1190.52|1190.02|0
1654164000000|2022-06-02 10:00:00|1191.97|1191.47|1191.82|1191.32|1191.97|1191.47|1191.42|1190.92|3
1654164300000|2022-06-02 10:05:00|1191.87|1191.37|1191.37|1190.87|1191.97|1191.47|1191.12|1190.62|3
1654164600000|2022-06-02 10:10:00|1191.42|1190.92|1191.72|1191.22|1191.92|1191.42|1191.22|1190.72|2
1654164900000|2022-06-02 10:15:00|1191.67|1191.17|1191.37|1190.87|1191.82|1191.32|1191.12|1190.62|1
1654165200000|2022-06-02 10:20:00|1191.32|1190.82|1191.17|1190.67|1191.47|1190.97|1190.97|1190.47|0
1654165500000|2022-06-02 10:25:00|1191.12|1190.62|1190.42|1189.92|1191.32|1190.82|1190.12|1189.62|0
1654165800000|2022-06-02 10:30:00|1190.37|1189.87|1189.02|1188.52|1190.67|1190.17|1189.02|1188.52|0
1654166100000|2022-06-02 10:35:00|1189.07|1188.57|1189.92|1189.42|1190.02|1189.52|1189.07|1188.57|0
1654166400000|2022-06-02 10:40:00|1189.87|1189.37|1189.42|1188.92|1190.02|1189.52|1189.42|1188.92|0
1654166700000|2022-06-02 10:45:00|1189.37|1188.87|1188.47|1187.97|1189.37|1188.87|1188.47|1187.97|0
1654167000000|2022-06-02 10:50:00|1188.37|1187.87|1188.12|1187.62|1188.47|1187.97|1187.77|1187.27|0
1654167300000|2022-06-02 10:55:00|1188.17|1187.67|1188.62|1188.12|1189.07|1188.57|1188.17|1187.67|0
1654167600000|2022-06-02 11:00:00|1188.47|1187.97|1187.87|1187.37|1188.52|1188.02|1187.62|1187.12|1
1654167900000|2022-06-02 11:05:00|1187.82|1187.32|1188.07|1187.57|1188.42|1187.92|1187.57|1187.07|12
1654168200000|2022-06-02 11:10:00|1188.12|1187.62|1188.62|1188.12|1188.67|1188.17|1188.12|1187.62|1
1654168500000|2022-06-02 11:15:00|1188.57|1188.07|1188.57|1188.07|1189.17|1188.67|1188.52|1188.02|0
1654168800000|2022-06-02 11:20:00|1188.52|1188.02|1188.67|1188.17|1188.97|1188.47|1188.52|1188.02|0
1654169100000|2022-06-02 11:25:00|1188.72|1188.22|1189.22|1188.72|1189.47|1188.97|1188.62|1188.12|1
1654169400000|2022-06-02 11:30:00|1189.17|1188.67|1188.72|1188.22|1189.17|1188.67|1188.57|1188.07|4
1654169700000|2022-06-02 11:35:00|1188.77|1188.27|1188.62|1188.12|1189.17|1188.67|1188.47|1187.97|1
1654170000000|2022-06-02 11:40:00|1188.52|1188.02|1188.67|1188.17|1189.17|1188.67|1188.52|1188.02|0
1654170300000|2022-06-02 11:45:00|1188.62|1188.12|1188.67|1188.17|1188.82|1188.32|1188.32|1187.82|0
1654170600000|2022-06-02 11:50:00|1188.72|1188.22|1189.92|1189.42|1189.97|1189.47|1188.72|1188.22|0
1654170900000|2022-06-02 11:55:00|1189.87|1189.37|1189.97|1189.47|1190.22|1189.72|1189.82|1189.32|0
1654171200000|2022-06-02 12:00:00|1189.92|1189.42|1190.02|1189.52|1190.47|1189.97|1188.42|1187.92|0
1654171500000|2022-06-02 12:05:00|1190.07|1189.57|1190.62|1190.12|1190.62|1190.12|1190.02|1189.52|0
1654171800000|2022-06-02 12:10:00|1190.57|1190.07|1191.92|1191.42|1191.92|1191.42|1190.07|1189.57|0
1654172100000|2022-06-02 12:15:00|1191.97|1191.47|1192.52|1192.02|1194.37|1193.87|1191.72|1191.22|10
1654172400000|2022-06-02 12:20:00|1192.42|1191.92|1192.42|1191.92|1192.62|1192.12|1192.07|1191.57|0
1654172700000|2022-06-02 12:25:00|1192.37|1191.87|1192.57|1192.07|1192.62|1192.12|1192.12|1191.62|0
1654173000000|2022-06-02 12:30:00|1192.52|1192.02|1192.22|1191.72|1192.52|1192.02|1191.87|1191.37|0
1654173300000|2022-06-02 12:35:00|1192.12|1191.62|1192.82|1192.32|1192.87|1192.37|1192.02|1191.52|0
1654173600000|2022-06-02 12:40:00|1192.77|1192.27|1193.27|1192.77|1193.67|1193.17|1192.77|1192.27|0
1654173900000|2022-06-02 12:45:00|1193.22|1192.72|1193.72|1193.22|1193.82|1193.32|1193.12|1192.62|10
1654174200000|2022-06-02 12:50:00|1193.67|1193.17|1193.52|1193.02|1193.92|1193.42|1193.52|1193.02|0
1654174500000|2022-06-02 12:55:00|1193.62|1193.12|1193.57|1193.07|1194.12|1193.62|1193.52|1193.02|0
1654174800000|2022-06-02 13:00:00|1193.52|1193.02|1190.62|1190.12|1193.52|1193.02|1190.62|1190.12|2
1654175100000|2022-06-02 13:05:00|1190.47|1189.97|1190.77|1190.27|1191.47|1190.97|1190.17|1189.67|21
1654175400000|2022-06-02 13:10:00|1190.82|1190.32|1191.42|1190.92|1191.77|1191.27|1190.82|1190.32|6
1654175700000|2022-06-02 13:15:00|1191.37|1190.87|1191.42|1190.92|1192.12|1191.62|1191.37|1190.87|8
1654176000000|2022-06-02 13:20:00|1191.47|1190.97|1193.22|1192.72|1193.22|1192.72|1191.07|1190.57|25
1654176300000|2022-06-02 13:25:00|1193.27|1192.77|1193.32|1192.82|1193.72|1193.22|1193.02|1192.52|0
1654176600000|2022-06-02 13:30:00|1193.27|1192.77|1194.92|1194.42|1195.27|1194.77|1192.77|1192.27|11
1654176900000|2022-06-02 13:35:00|1195.02|1194.52|1194.77|1194.27|1195.17|1194.67|1192.92|1192.42|4
1654177200000|2022-06-02 13:40:00|1194.72|1194.22|1194.92|1194.42|1195.77|1195.27|1193.47|1192.97|14
1654177500000|2022-06-02 13:45:00|1195.02|1194.52|1194.82|1194.32|1195.62|1195.12|1193.47|1192.97|0
1654177800000|2022-06-02 13:50:00|1194.77|1194.27|1194.92|1194.42|1195.67|1195.17|1194.37|1193.87|0
1654178100000|2022-06-02 13:55:00|1194.82|1194.32|1193.67|1193.17|1194.92|1194.42|1193.67|1193.17|7
1654178400000|2022-06-02 14:00:00|1193.72|1193.22|1194.27|1193.77|1194.32|1193.82|1193.37|1192.87|0
1654178700000|2022-06-02 14:05:00|1194.22|1193.72|1192.87|1192.37|1194.82|1194.32|1192.67|1192.17|0
1654179000000|2022-06-02 14:10:00|1192.82|1192.32|1193.77|1193.27|1193.77|1193.27|1191.97|1191.47|2
1654179300000|2022-06-02 14:15:00|1193.67|1193.17|1192.12|1189.62|1193.67|1193.17|1192.12|1189.62|0
1654179600000|2022-06-02 14:20:00|1192.1|1189.6|1189.83|1187.33|1192.69|1190.19|1189.69|1187.19|0
1654179900000|2022-06-02 14:25:00|1189.87|1187.37|1190.77|1188.27|1190.89|1188.39|1189.62|1187.12|236
1654180200000|2022-06-02 14:30:00|1190.78|1188.28|1191.63|1189.13|1192.23|1189.73|1190.34|1187.84|0
1654180500000|2022-06-02 14:35:00|1191.61|1189.11|1191.92|1189.42|1192.23|1189.73|1190.93|1188.43|0
1654180800000|2022-06-02 14:40:00|1191.98|1189.48|1191.7|1189.2|1192.46|1189.96|1191.22|1188.72|0
1654181100000|2022-06-02 14:45:00|1191.68|1189.18|1192.24|1189.74|1192.63|1190.13|1191.04|1188.54|0
1654181400000|2022-06-02 14:50:00|1192.23|1189.73|1192.34|1189.84|1192.64|1190.14|1191.77|1189.27|0
1654181700000|2022-06-02 14:55:00|1192.36|1189.86|1192.91|1190.41|1192.99|1190.49|1191.86|1189.36|0
1654182000000|2022-06-02 15:00:00|1192.89|1190.39|1194.34|1191.84|1194.66|1192.16|1192.63|1190.13|0
1654182300000|2022-06-02 15:05:00|1194.36|1191.86|1194.74|1192.24|1194.95|1192.45|1194.12|1191.62|0
1654182600000|2022-06-02 15:10:00|1194.72|1192.22|1196.08|1193.58|1196.18|1193.68|1194.71|1192.21|0
1654182900000|2022-06-02 15:15:00|1196.1|1193.6|1195.55|1193.05|1196.4|1193.9|1195.42|1192.92|0
1654183200000|2022-06-02 15:20:00|1195.57|1193.07|1196.27|1193.77|1196.29|1193.79|1195.36|1192.86|0
1654183500000|2022-06-02 15:25:00|1196.26|1193.76|1196.29|1193.79|1196.69|1194.19|1195.56|1193.06|0
1654183800000|2022-06-02 15:30:00|1196.44|1193.94|1195.93|1193.43|1196.52|1194.02|1195.18|1192.68|0
1654184100000|2022-06-02 15:35:00|1195.79|1193.29|1195.59|1193.09|1195.93|1193.43|1194.9|1192.4|0
1654184400000|2022-06-02 15:40:00|1195.61|1193.11|1197.37|1194.87|1197.46|1194.96|1195.61|1193.11|0
1654184700000|2022-06-02 15:45:00|1197.39|1194.89|1198.93|1196.43|1198.95|1196.45|1197.06|1194.56|0
1654185000000|2022-06-02 15:50:00|1198.95|1196.45|1198.56|1196.06|1199.39|1196.89|1198.49|1195.99|0
1654185300000|2022-06-02 15:55:00|1198.57|1196.07|1197.7|1195.2|1198.79|1196.29|1197.6|1195.1|0
1654185600000|2022-06-02 16:00:00|1197.71|1195.21|1198.35|1195.85|1198.39|1195.89|1197.38|1194.88|0
1654185900000|2022-06-02 16:05:00|1198.37|1195.87|1197.96|1195.46|1198.39|1195.89|1197.81|1195.31|0
1654186200000|2022-06-02 16:10:00|1197.94|1195.44|1198.17|1195.67|1198.45|1195.95|1197.81|1195.31|0
1654186500000|2022-06-02 16:15:00|1198.18|1195.68|1198.89|1196.39|1199.07|1196.57|1198.17|1195.67|0
1654186800000|2022-06-02 16:20:00|1198.88|1196.38|1199.79|1197.29|1199.81|1197.31|1198.59|1196.09|0
1654187100000|2022-06-02 16:25:00|1199.77|1197.27|1200.15|1197.65|1200.17|1197.67|1199.64|1197.14|0
1654187400000|2022-06-02 16:30:00|1200.17|1197.67|1200.44|1197.94|1200.53|1198.03|1199.93|1197.43|0
1654187700000|2022-06-02 16:35:00|1200.45|1197.95|1201.06|1198.56|1201.06|1198.56|1200.4|1197.9|0
1654188000000|2022-06-02 16:40:00|1201.08|1198.58|1200.03|1197.53|1201.1|1198.6|1199.68|1197.18|0
1654188300000|2022-06-02 16:45:00|1200.04|1197.54|1200.04|1197.54|1200.35|1197.85|1199.95|1197.45|0
1654188600000|2022-06-02 16:50:00|1200.05|1197.55|1201.08|1198.58|1201.14|1198.64|1200.04|1197.54|0
1654188900000|2022-06-02 16:55:00|1201.07|1198.57|1200.72|1198.22|1201.08|1198.58|1200.4|1197.9|0
1654189200000|2022-06-02 17:00:00|1200.73|1198.23|1201.2|1198.7|1201.22|1198.72|1200.62|1198.12|0
1654189500000|2022-06-02 17:05:00|1201.19|1198.69|1200.88|1198.38|1201.24|1198.74|1200.85|1198.35|0
1654189800000|2022-06-02 17:10:00|1200.87|1198.37|1200.1|1197.6|1201.02|1198.52|1199.61|1197.11|0
1654190100000|2022-06-02 17:15:00|1200.12|1197.62|1200.55|1198.05|1200.57|1198.07|1199.65|1197.15|0
1654190400000|2022-06-02 17:20:00|1200.53|1198.03|1200.57|1198.07|1200.87|1198.37|1200.21|1197.71|0
1654190700000|2022-06-02 17:25:00|1200.59|1198.09|1200.57|1198.07|1200.67|1198.17|1199.74|1197.24|0
1654191000000|2022-06-02 17:30:00|1200.59|1198.09|1201.17|1198.67|1201.19|1198.69|1200.36|1197.86|0
1654191300000|2022-06-02 17:35:00|1201.19|1198.69|1201.15|1198.65|1201.19|1198.69|1200.81|1198.31|0
1654191600000|2022-06-02 17:40:00|1201.17|1198.67|1201.49|1198.99|1201.5|1199|1200.61|1198.11|0
1654191900000|2022-06-02 17:45:00|1201.51|1199.01|1201.8|1199.3|1201.8|1199.3|1201.17|1198.67|0
1654192200000|2022-06-02 17:50:00|1201.81|1199.31|1201.33|1198.83|1201.87|1199.37|1201.07|1198.57|0
1654192500000|2022-06-02 17:55:00|1201.31|1198.81|1201.57|1199.07|1201.61|1199.11|1200.69|1198.19|0
1654192800000|2022-06-02 18:00:00|1201.59|1199.09|1201.91|1199.41|1201.97|1199.47|1201.07|1198.57|0
1654193100000|2022-06-02 18:05:00|1201.93|1199.43|1202.05|1199.55|1202.49|1199.99|1201.71|1199.21|0
1654193400000|2022-06-02 18:10:00|1202.03|1199.53|1202.31|1199.81|1202.32|1199.82|1201.65|1199.15|0
1654193700000|2022-06-02 18:15:00|1202.29|1199.79|1202.21|1199.71|1202.42|1199.92|1201.93|1199.43|0
1654194000000|2022-06-02 18:20:00|1202.19|1199.69|1202.17|1199.67|1202.46|1199.96|1202.04|1199.54|0
1654194300000|2022-06-02 18:25:00|1202.16|1199.66|1201.85|1199.35|1202.19|1199.69|1201.37|1198.87|0
1654194600000|2022-06-02 18:30:00|1201.87|1199.37|1202.49|1199.99|1202.7|1200.2|1201.83|1199.33|0
1654194900000|2022-06-02 18:35:00|1202.48|1199.98|1202.49|1199.99|1202.7|1200.2|1202.38|1199.88|0
1654195200000|2022-06-02 18:40:00|1202.51|1200.01|1202.4|1199.9|1202.7|1200.2|1202.08|1199.58|0
1654195500000|2022-06-02 18:45:00|1202.42|1199.92|1202.28|1199.78|1202.74|1200.24|1202.17|1199.67|0
1654195800000|2022-06-02 18:50:00|1202.26|1199.76|1202.3|1199.8|1202.68|1200.18|1201.8|1199.3|0
1654196100000|2022-06-02 18:55:00|1202.28|1199.78|1201.03|1198.53|1202.36|1199.86|1200.97|1198.47|0
1654196400000|2022-06-02 19:00:00|1201.01|1198.51|1201.76|1199.26|1202.05|1199.55|1200.78|1198.28|0
1654196700000|2022-06-02 19:05:00|1201.74|1199.24|1201.74|1199.24|1202.23|1199.73|1201.48|1198.98|0
1654197000000|2022-06-02 19:10:00|1201.71|1199.21|1202.48|1199.98|1202.53|1200.03|1201.63|1199.13|0
1654197300000|2022-06-02 19:15:00|1202.46|1199.96|1202.66|1200.16|1202.78|1200.28|1202.21|1199.71|0
1654197600000|2022-06-02 19:20:00|1202.7|1200.2|1202.76|1200.26|1202.8|1200.3|1202.19|1199.69|0
1654197900000|2022-06-02 19:25:00|1202.74|1200.24|1201.8|1199.3|1202.95|1200.45|1201.41|1198.91|0
1654198200000|2022-06-02 19:30:00|1201.78|1199.28|1202.51|1200.01|1202.53|1200.03|1201.71|1199.21|0
1654198500000|2022-06-02 19:35:00|1202.53|1200.03|1202.5|1200|1202.87|1200.37|1202.29|1199.79|0
1654198800000|2022-06-02 19:40:00|1202.51|1200.01|1203.14|1200.64|1203.16|1200.66|1202.44|1199.94|0
1654199100000|2022-06-02 19:45:00|1203.12|1200.62|1203.09|1200.59|1203.39|1200.89|1202.59|1200.09|0
1654199400000|2022-06-02 19:50:00|1203.01|1200.51|1204.41|1201.91|1204.63|1202.13|1203.01|1200.51|0
1654199700000|2022-06-02 19:55:00|1204.39|1201.89|1205.04|1202.54|1205.42|1202.92|1204.17|1201.67|0
1654200000000|2022-06-02 20:00:00|1205.01|1202.51|1204.93|1202.43|1205.38|1202.88|1204.3|1201.8|0
1654200300000|2022-06-02 20:05:00|1204.92|1202.42|1204.99|1202.49|1205.23|1202.73|1204.8|1202.3|0
1654200600000|2022-06-02 20:10:00|1204.97|1202.47|1204.11|1201.61|1204.97|1202.47|1203.98|1201.48|0
1654200900000|2022-06-02 20:15:00|1204.12|1201.62|1204.46|1201.96|1204.56|1202.06|1204.01|1201.51|0
1654201200000|2022-06-02 20:20:00|1204.45|1201.95|1205.17|1202.67|1205.23|1202.73|1204.35|1201.85|0
1654201500000|2022-06-02 20:25:00|1205.15|1202.65|1205.12|1202.62|1205.47|1202.97|1205.09|1202.59|0
1654201800000|2022-06-02 20:30:00|1205.13|1202.63|1205.17|1202.67|1205.28|1202.78|1205.09|1202.59|0
1654202100000|2022-06-02 20:35:00|1205.18|1202.68|1205.33|1202.83|1205.38|1202.88|1205.12|1202.62|0
1654202400000|2022-06-02 20:40:00|1205.32|1202.82|1205.76|1203.26|1205.76|1203.26|1205.28|1202.78|0
1654202700000|2022-06-02 20:45:00|1205.75|1203.25|1205.67|1203.17|1205.75|1203.25|1205.57|1203.07|0
1654203000000|2022-06-02 20:50:00|1205.68|1203.18|1205.76|1203.26|1205.81|1203.31|1205.68|1203.18|0
1654203300000|2022-06-02 20:55:00|1205.75|1203.25|1205.64|1203.14|1205.75|1203.25|1205.6|1203.1|0
1654203600000|2022-06-02 21:00:00|1202.84|1200.34|1202.88|1200.38|1202.91|1200.41|1202.79|1200.29|0
1654203900000|2022-06-02 21:05:00|1202.93|1200.43|1202.95|1200.45|1202.97|1200.47|1202.88|1200.38|0
1654204200000|2022-06-02 21:10:00|1202.93|1200.43|1202.88|1200.38|1202.95|1200.45|1202.88|1200.38|0
1654204500000|2022-06-02 21:15:00|1202.89|1200.39|1202.88|1200.38|1202.95|1200.45|1202.86|1200.36|0
1654204800000|2022-06-02 21:20:00|1202.93|1200.43|1202.95|1200.45|1202.97|1200.47|1202.86|1200.36|0
1654205100000|2022-06-02 21:25:00|1202.9|1200.4|1202.95|1200.45|1202.95|1200.45|1202.88|1200.38|0
1654205400000|2022-06-02 21:30:00|1202.93|1200.43|1202.97|1200.47|1202.99|1200.49|1202.93|1200.43|0
1654205700000|2022-06-02 21:35:00|1202.95|1200.45|1202.95|1200.45|1202.97|1200.47|1202.9|1200.4|0
1654206000000|2022-06-02 21:40:00|1202.99|1200.49|1202.77|1200.27|1202.99|1200.49|1202.77|1200.27|0
1654206300000|2022-06-02 21:45:00|1202.79|1200.29|1202.75|1200.25|1202.84|1200.34|1202.75|1200.25|0
1654206600000|2022-06-02 21:50:00|1202.77|1200.27|1202.75|1200.25|1202.77|1200.27|1202.75|1200.25|0
1654206900000|2022-06-02 21:55:00|1202.77|1200.27|1202.75|1200.25|1202.77|1200.27|1202.75|1200.25|0
1654207200000|2022-06-02 22:00:00|1205.52|1203.02|1206.1|1203.6|1206.2|1203.7|1205.52|1203.02|0
1654207500000|2022-06-02 22:05:00|1206.07|1203.57|1207.72|1205.22|1207.74|1205.24|1206.05|1203.55|0
1654207800000|2022-06-02 22:10:00|1207.74|1205.24|1207.13|1204.63|1207.74|1205.24|1207.03|1204.53|0
1654208100000|2022-06-02 22:15:00|1207.1|1204.6|1206.84|1204.34|1207.1|1204.6|1206.84|1204.34|0
1654208400000|2022-06-02 22:20:00|1206.85|1204.35|1206.63|1204.13|1206.87|1204.37|1206.55|1204.05|0
1654208700000|2022-06-02 22:25:00|1206.64|1204.14|1206.2|1203.7|1206.68|1204.18|1206.15|1203.65|0
1654209000000|2022-06-02 22:30:00|1206.19|1203.69|1206.39|1203.89|1206.44|1203.94|1206.1|1203.6|0
1654209300000|2022-06-02 22:35:00|1206.4|1203.9|1206.26|1203.76|1206.52|1204.02|1206.23|1203.73|0
1654209600000|2022-06-02 22:40:00|1206.28|1203.78|1206.26|1203.76|1206.34|1203.84|1206.26|1203.76|0
1654209900000|2022-06-02 22:45:00|1206.27|1203.77|1206.5|1204|1206.57|1204.07|1206.27|1203.77|0
1654210200000|2022-06-02 22:50:00|1206.52|1204.02|1206.39|1203.89|1206.58|1204.08|1206.31|1203.81|0
1654210500000|2022-06-02 22:55:00|1206.4|1203.9|1206.23|1203.73|1206.5|1204|1206.1|1203.6|0
1654210800000|2022-06-02 23:00:00|1206.22|1203.72|1206.5|1204|1206.58|1204.08|1206.18|1203.68|0
1654211100000|2022-06-02 23:05:00|1206.52|1204.02|1206.39|1203.89|1206.79|1204.29|1206.29|1203.79|0
1654211400000|2022-06-02 23:10:00|1206.4|1203.9|1206.79|1204.29|1206.97|1204.47|1206.4|1203.9|0
1654211700000|2022-06-02 23:15:00|1206.8|1204.3|1206.92|1204.42|1206.92|1204.42|1206.63|1204.13|0
1654212000000|2022-06-02 23:20:00|1206.93|1204.43|1206.84|1204.34|1207.03|1204.53|1206.66|1204.16|0
1654212300000|2022-06-02 23:25:00|1206.83|1204.33|1206.79|1204.29|1206.87|1204.37|1206.68|1204.18|0
1654212600000|2022-06-02 23:30:00|1206.78|1204.28|1206.92|1204.42|1207.03|1204.53|1206.66|1204.16|0
1654212900000|2022-06-02 23:35:00|1206.89|1204.39|1206.79|1204.29|1206.89|1204.39|1206.63|1204.13|0
1654213200000|2022-06-02 23:40:00|1206.78|1204.28|1206.58|1204.08|1206.78|1204.28|1206.44|1203.94|0
1654213500000|2022-06-02 23:45:00|1206.56|1204.06|1206.2|1203.7|1206.56|1204.06|1206.2|1203.7|0
1654213800000|2022-06-02 23:50:00|1206.21|1203.71|1206.44|1203.94|1206.5|1204|1206.13|1203.63|0
1654214100000|2022-06-02 23:55:00|1206.45|1203.95|1206.39|1203.89|1206.58|1204.08|1206.29|1203.79|0
1654214400000|2022-06-03 00:00:00|1206.38|1203.88|1206.2|1203.7|1206.44|1203.94|1205.86|1203.36|0
1654214700000|2022-06-03 00:05:00|1206.19|1203.69|1206.5|1204|1206.63|1204.13|1206.15|1203.65|0
1654215000000|2022-06-03 00:10:00|1206.52|1204.02|1205.91|1203.41|1206.63|1204.13|1205.91|1203.41|0
1654215300000|2022-06-03 00:15:00|1205.92|1203.42|1205.64|1203.14|1206.02|1203.52|1205|1202.5|0
1654215600000|2022-06-03 00:20:00|1205.61|1203.11|1206.21|1203.71|1206.57|1204.07|1205.52|1203.02|0
1654215900000|2022-06-03 00:25:00|1206.24|1203.74|1206.34|1203.84|1206.55|1204.05|1205.85|1203.35|0
1654216200000|2022-06-03 00:30:00|1206.33|1203.83|1206.54|1204.04|1207.24|1204.74|1206.31|1203.81|0
1654216500000|2022-06-03 00:35:00|1206.51|1204.01|1206.31|1203.81|1206.56|1204.06|1206.07|1203.57|0
1654216800000|2022-06-03 00:40:00|1206.3|1203.8|1205.84|1203.34|1206.31|1203.81|1205.83|1203.33|0
1654217100000|2022-06-03 00:45:00|1205.83|1203.33|1205.16|1202.66|1205.84|1203.34|1205.11|1202.61|0
1654217400000|2022-06-03 00:50:00|1205.17|1202.67|1205.16|1202.66|1205.38|1202.88|1204.68|1202.18|0
1654217700000|2022-06-03 00:55:00|1205.15|1202.65|1204.42|1201.92|1205.16|1202.66|1204.2|1201.7|0
1654218000000|2022-06-03 01:00:00|1204.43|1201.93|1204.89|1202.39|1204.89|1202.39|1204.3|1201.8|0
1654218300000|2022-06-03 01:05:00|1204.88|1202.38|1204.67|1202.17|1205.15|1202.65|1204.41|1201.91|0
1654218600000|2022-06-03 01:10:00|1204.68|1202.18|1204.91|1202.41|1205.15|1202.65|1204.65|1202.15|0
1654218900000|2022-06-03 01:15:00|1204.92|1202.42|1204.7|1202.2|1204.93|1202.43|1204.57|1202.07|0
1654219200000|2022-06-03 01:20:00|1204.69|1202.19|1204.69|1202.19|1205.16|1202.66|1204.69|1202.19|0
1654219500000|2022-06-03 01:25:00|1204.68|1202.18|1204.68|1202.18|1204.71|1202.21|1204.44|1201.94|0
1654219800000|2022-06-03 01:30:00|1204.66|1202.16|1204.69|1202.19|1204.94|1202.44|1204.48|1201.98|0
1654220100000|2022-06-03 01:35:00|1204.68|1202.18|1204.71|1202.21|1204.98|1202.48|1204.45|1201.95|0
1654220400000|2022-06-03 01:40:00|1204.72|1202.22|1205.18|1202.68|1205.2|1202.7|1204.71|1202.21|0
1654220700000|2022-06-03 01:45:00|1205.19|1202.69|1205.41|1202.91|1205.66|1203.16|1205.18|1202.68|0
1654221000000|2022-06-03 01:50:00|1205.42|1202.92|1205.43|1202.93|1205.65|1203.15|1205.19|1202.69|0
1654221300000|2022-06-03 01:55:00|1205.44|1202.94|1205.42|1202.92|1205.68|1203.18|1205.41|1202.91|0
1654221600000|2022-06-03 02:00:00|1205.41|1202.91|1205.19|1202.69|1205.66|1203.16|1205.18|1202.68|0
1654221900000|2022-06-03 02:05:00|1205.18|1202.68|1204.92|1202.42|1205.19|1202.69|1204.92|1202.42|0
1654222200000|2022-06-03 02:10:00|1204.86|1202.36|1205.17|1202.67|1205.38|1202.88|1204.69|1202.19|0
1654222500000|2022-06-03 02:15:00|1205.16|1202.66|1205.16|1202.66|1205.4|1202.9|1205.16|1202.66|0
1654222800000|2022-06-03 02:20:00|1205.15|1202.65|1205.38|1202.88|1205.39|1202.89|1205.15|1202.65|0
1654223100000|2022-06-03 02:25:00|1205.39|1202.89|1205.16|1202.66|1205.39|1202.89|1205.15|1202.65|0
1654223400000|2022-06-03 02:30:00|1205.17|1202.67|1204.92|1202.42|1205.39|1202.89|1204.92|1202.42|0
1654223700000|2022-06-03 02:35:00|1204.91|1202.41|1204.91|1202.41|1204.94|1202.44|1204.91|1202.41|0
1654224000000|2022-06-03 02:40:00|1204.9|1202.4|1205.14|1202.64|1205.36|1202.86|1204.89|1202.39|0
1654224300000|2022-06-03 02:45:00|1205.13|1202.63|1205.14|1202.64|1205.39|1202.89|1205.13|1202.63|0
1654224600000|2022-06-03 02:50:00|1205.15|1202.65|1205.37|1202.87|1205.38|1202.88|1205.14|1202.64|0
1654224900000|2022-06-03 02:55:00|1205.38|1202.88|1205.14|1202.64|1205.38|1202.88|1205.13|1202.63|0
1654225200000|2022-06-03 03:00:00|1205.15|1202.65|1205.15|1202.65|1205.16|1202.66|1204.91|1202.41|0
1654225500000|2022-06-03 03:05:00|1205.16|1202.66|1204.89|1202.39|1205.16|1202.66|1204.88|1202.38|0
1654225800000|2022-06-03 03:10:00|1204.88|1202.38|1204.66|1202.16|1204.88|1202.38|1204.42|1201.92|0
1654226100000|2022-06-03 03:15:00|1204.65|1202.15|1204.64|1202.14|1204.68|1202.18|1204.42|1201.92|0
1654226400000|2022-06-03 03:20:00|1204.63|1202.13|1204.87|1202.37|1204.88|1202.38|1204.63|1202.13|0
1654226700000|2022-06-03 03:25:00|1204.88|1202.38|1204.88|1202.38|1204.88|1202.38|1204.75|1202.25|0
1654227000000|2022-06-03 03:30:00|1204.87|1202.37|1204.43|1201.93|1204.88|1202.38|1204.41|1201.91|0
1654227300000|2022-06-03 03:35:00|1204.42|1201.92|1204.43|1201.93|1204.44|1201.94|1204.42|1201.92|0
1654227600000|2022-06-03 03:40:00|1204.44|1201.94|1204.69|1202.19|1204.79|1202.29|1204.43|1201.93|0
1654227900000|2022-06-03 03:45:00|1204.68|1202.18|1204.45|1201.95|1204.69|1202.19|1204.43|1201.93|0
1654228200000|2022-06-03 03:50:00|1204.44|1201.94|1204.45|1201.95|1204.45|1201.95|1204.21|1201.71|0
1654228500000|2022-06-03 03:55:00|1204.46|1201.96|1204.23|1201.73|1204.47|1201.97|1204.22|1201.72|0
1654228800000|2022-06-03 04:00:00|1204.25|1201.75|1204.7|1202.2|1204.71|1202.21|1204.25|1201.75|0
1654229100000|2022-06-03 04:05:00|1204.69|1202.19|1204.72|1202.22|1204.72|1202.22|1204.68|1202.18|0
1654229400000|2022-06-03 04:10:00|1204.71|1202.21|1204.73|1202.23|1204.73|1202.23|1204.71|1202.21|0
1654229700000|2022-06-03 04:15:00|1204.74|1202.24|1204.74|1202.24|1204.75|1202.25|1204.73|1202.23|0
1654230000000|2022-06-03 04:20:00|1204.75|1202.25|1204.73|1202.23|1204.97|1202.47|1204.62|1202.12|0
1654230300000|2022-06-03 04:25:00|1204.74|1202.24|1204.96|1202.46|1204.96|1202.46|1204.73|1202.23|0
1654230600000|2022-06-03 04:30:00|1204.97|1202.47|1205|1202.5|1205.44|1202.94|1204.97|1202.47|0
1654230900000|2022-06-03 04:35:00|1204.99|1202.49|1204.98|1202.48|1204.99|1202.49|1204.76|1202.26|0
1654231200000|2022-06-03 04:40:00|1204.97|1202.47|1204.98|1202.48|1204.98|1202.48|1204.74|1202.24|0
1654231500000|2022-06-03 04:45:00|1204.97|1202.47|1204.74|1202.24|1204.98|1202.48|1204.74|1202.24|0
1654231800000|2022-06-03 04:50:00|1204.73|1202.23|1204.25|1201.75|1204.73|1202.23|1204.24|1201.74|0
1654232100000|2022-06-03 04:55:00|1204.26|1201.76|1204.24|1201.74|1204.35|1201.85|1204.23|1201.73|0
1654232400000|2022-06-03 05:00:00|1204.23|1201.73|1204.25|1201.75|1204.48|1201.98|1204.02|1201.52|0
1654232700000|2022-06-03 05:05:00|1204.26|1201.76|1204.25|1201.75|1204.48|1201.98|1204.24|1201.74|0
1654233000000|2022-06-03 05:10:00|1204.26|1201.76|1204.26|1201.76|1204.27|1201.77|1204.25|1201.75|0
1654233300000|2022-06-03 05:15:00|1204.27|1201.77|1204.26|1201.76|1204.27|1201.77|1204.25|1201.75|0
1654233600000|2022-06-03 05:20:00|1204.27|1201.77|1204.53|1202.03|1204.76|1202.26|1204.26|1201.76|0
1654233900000|2022-06-03 05:25:00|1204.59|1202.09|1204.98|1202.48|1205|1202.5|1204.59|1202.09|0
1654234200000|2022-06-03 05:30:00|1204.99|1202.49|1204.98|1202.48|1205.23|1202.73|1204.98|1202.48|0
1654234500000|2022-06-03 05:35:00|1204.97|1202.47|1205.23|1202.73|1205.23|1202.73|1204.76|1202.26|0
1654234800000|2022-06-03 05:40:00|1205.24|1202.74|1204.75|1202.25|1205.26|1202.76|1204.54|1202.04|0
1654235100000|2022-06-03 05:45:00|1204.76|1202.26|1204.54|1202.04|1204.77|1202.27|1204.53|1202.03|0
1654235400000|2022-06-03 05:50:00|1204.6|1202.1|1204.98|1202.48|1204.99|1202.49|1204.51|1202.01|0
1654235700000|2022-06-03 05:55:00|1204.97|1202.47|1205|1202.5|1205.21|1202.71|1204.73|1202.23|0
1654236000000|2022-06-03 06:00:00|1204.99|1202.49|1204.1|1201.6|1205|1202.5|1203.62|1201.12|0
1654236300000|2022-06-03 06:05:00|1204.08|1201.58|1204.43|1201.93|1204.44|1201.94|1203.51|1201.01|0
1654236600000|2022-06-03 06:10:00|1204.44|1201.94|1204.33|1201.83|1204.79|1202.29|1204.31|1201.81|0
1654236900000|2022-06-03 06:15:00|1204.32|1201.82|1204.77|1202.27|1205.01|1202.51|1204.31|1201.81|0
1654237200000|2022-06-03 06:20:00|1204.78|1202.28|1205.26|1202.76|1205.26|1202.76|1204.56|1202.06|0
1654237500000|2022-06-03 06:25:00|1205.27|1202.77|1204.53|1202.03|1205.49|1202.99|1204.53|1202.03|0
1654237800000|2022-06-03 06:30:00|1204.56|1202.06|1204.99|1202.49|1205.45|1202.95|1204.53|1202.03|0
1654238100000|2022-06-03 06:35:00|1205|1202.5|1204.76|1202.26|1205.23|1202.73|1204.74|1202.24|0
1654238400000|2022-06-03 06:40:00|1204.82|1202.32|1205|1202.5|1205.01|1202.51|1204.76|1202.26|0
1654238700000|2022-06-03 06:45:00|1205.01|1202.51|1204.75|1202.25|1205.24|1202.74|1204.54|1202.04|0
1654239000000|2022-06-03 06:50:00|1204.74|1202.24|1204.28|1201.78|1204.76|1202.26|1204.25|1201.75|0
1654239300000|2022-06-03 06:55:00|1204.27|1201.77|1204.59|1202.09|1205.05|1202.55|1204.27|1201.77|0
1654239600000|2022-06-03 07:00:00|1202.02|1199.52|1194.57|1194.07|1202.02|1199.52|1194.02|1193.52|5
1654239900000|2022-06-03 07:05:00|1194.52|1194.02|1195.57|1195.07|1196.17|1195.67|1193.97|1193.47|8
1654240200000|2022-06-03 07:10:00|1195.52|1195.02|1195.47|1194.97|1195.52|1195.02|1193.52|1193.02|4
1654240500000|2022-06-03 07:15:00|1195.57|1195.07|1194.77|1194.27|1196.57|1196.07|1194.72|1194.22|3
1654240800000|2022-06-03 07:20:00|1194.82|1194.32|1193.47|1192.97|1195.87|1195.37|1193.42|1192.92|1
1654241100000|2022-06-03 07:25:00|1193.37|1192.87|1191.12|1190.62|1193.37|1192.87|1190.72|1190.22|0
1654241400000|2022-06-03 07:30:00|1191.07|1190.57|1190.17|1189.67|1191.37|1190.87|1189.97|1189.47|0
1654241700000|2022-06-03 07:35:00|1190.12|1189.62|1189.52|1189.02|1190.12|1189.62|1189.22|1188.72|0
1654242000000|2022-06-03 07:40:00|1189.57|1189.07|1190.17|1189.67|1190.22|1189.72|1189.17|1188.67|0
1654242300000|2022-06-03 07:45:00|1190.27|1189.77|1189.67|1189.17|1190.52|1190.02|1189.42|1188.92|0
1654242600000|2022-06-03 07:50:00|1189.77|1189.27|1189.52|1189.02|1190.02|1189.52|1189.52|1189.02|15
1654242900000|2022-06-03 07:55:00|1189.37|1188.87|1188.92|1188.42|1189.37|1188.87|1188.47|1187.97|0
1654243200000|2022-06-03 08:00:00|1188.97|1188.47|1189.82|1189.32|1189.82|1189.32|1188.72|1188.22|0
1654243500000|2022-06-03 08:05:00|1189.92|1189.42|1189.67|1189.17|1190.17|1189.67|1189.62|1189.12|12
1654243800000|2022-06-03 08:10:00|1189.62|1189.12|1188.62|1188.12|1189.62|1189.12|1188.52|1188.02|0
1654244100000|2022-06-03 08:15:00|1188.57|1188.07|1187.27|1186.77|1188.57|1188.07|1187.22|1186.72|0
1654244400000|2022-06-03 08:20:00|1187.32|1186.82|1187.77|1187.27|1188.17|1187.67|1187.07|1186.57|0
1654244700000|2022-06-03 08:25:00|1187.72|1187.22|1188.22|1187.72|1188.52|1188.02|1187.47|1186.97|0
1654245000000|2022-06-03 08:30:00|1188.17|1187.67|1188.17|1187.67|1188.27|1187.77|1187.67|1187.17|0
1654245300000|2022-06-03 08:35:00|1188.12|1187.62|1188.97|1188.47|1189.07|1188.57|1188.07|1187.57|0
1654245600000|2022-06-03 08:40:00|1189.02|1188.52|1189.17|1188.67|1189.82|1189.32|1189.02|1188.52|0
1654245900000|2022-06-03 08:45:00|1189.22|1188.72|1189.62|1189.12|1189.77|1189.27|1189.02|1188.52|0
1654246200000|2022-06-03 08:50:00|1189.57|1189.07|1189.77|1189.27|1189.92|1189.42|1189.47|1188.97|0
1654246500000|2022-06-03 08:55:00|1189.82|1189.32|1189.77|1189.27|1189.97|1189.47|1189.72|1189.22|0
1654246800000|2022-06-03 09:00:00|1189.72|1189.22|1187.87|1187.37|1189.72|1189.22|1187.87|1187.37|0
1654247100000|2022-06-03 09:05:00|1187.92|1187.42|1188.57|1188.07|1188.67|1188.17|1187.92|1187.42|0
1654247400000|2022-06-03 09:10:00|1188.52|1188.02|1189.97|1189.47|1190.07|1189.57|1188.52|1188.02|0
1654247700000|2022-06-03 09:15:00|1190.02|1189.52|1190.27|1189.77|1190.67|1190.17|1189.92|1189.42|26
1654248000000|2022-06-03 09:20:00|1190.22|1189.72|1190.22|1189.72|1190.27|1189.77|1189.87|1189.37|18
1654248300000|2022-06-03 09:25:00|1190.17|1189.67|1190.32|1189.82|1190.32|1189.82|1189.97|1189.47|9
1654248600000|2022-06-03 09:30:00|1190.27|1189.77|1190.22|1189.72|1190.62|1190.12|1190.17|1189.67|0
1654248900000|2022-06-03 09:35:00|1190.27|1189.77|1190.22|1189.72|1190.97|1190.47|1190.22|1189.72|0
1654249200000|2022-06-03 09:40:00|1190.27|1189.77|1189.92|1189.42|1190.32|1189.82|1189.52|1189.02|5
1654249500000|2022-06-03 09:45:00|1189.87|1189.37|1189.87|1189.37|1189.92|1189.42|1189.57|1189.07|0
1654249800000|2022-06-03 09:50:00|1189.92|1189.42|1190.47|1189.97|1190.87|1190.37|1189.92|1189.42|0
1654250100000|2022-06-03 09:55:00|1190.42|1189.92|1190.07|1189.57|1190.57|1190.07|1190.07|1189.57|0
1654250400000|2022-06-03 10:00:00|1190.02|1189.52|1189.87|1189.37|1190.02|1189.52|1189.47|1188.97|0
1654250700000|2022-06-03 10:05:00|1189.92|1189.42|1189.97|1189.47|1189.97|1189.47|1189.02|1188.52|0
1654251000000|2022-06-03 10:10:00|1189.92|1189.42|1190.32|1189.82|1190.52|1190.02|1189.87|1189.37|0
1654251300000|2022-06-03 10:15:00|1190.27|1189.77|1190.67|1190.17|1190.67|1190.17|1189.87|1189.37|0
1654251600000|2022-06-03 10:20:00|1190.77|1190.27|1190.62|1190.12|1191.37|1190.87|1190.52|1190.02|3
1654251900000|2022-06-03 10:25:00|1190.67|1190.17|1190.82|1190.32|1191.02|1190.52|1190.52|1190.02|0
1654252200000|2022-06-03 10:30:00|1190.87|1190.37|1191.02|1190.52|1191.22|1190.72|1190.72|1190.22|0
1654252500000|2022-06-03 10:35:00|1191.07|1190.57|1190.07|1189.57|1191.07|1190.57|1189.87|1189.37|0
1654252800000|2022-06-03 10:40:00|1190.12|1189.62|1189.82|1189.32|1190.52|1190.02|1189.57|1189.07|1
1654253100000|2022-06-03 10:45:00|1189.87|1189.37|1189.97|1189.47|1190.47|1189.97|1189.82|1189.32|0
1654253400000|2022-06-03 10:50:00|1190.07|1189.57|1190.32|1189.82|1190.47|1189.97|1190.02|1189.52|0
1654253700000|2022-06-03 10:55:00|1190.27|1189.77|1189.92|1189.42|1190.27|1189.77|1189.67|1189.17|1
1654254000000|2022-06-03 11:00:00|1189.97|1189.47|1189.02|1188.52|1190.12|1189.62|1189.02|1188.52|0
1654254300000|2022-06-03 11:05:00|1188.92|1188.42|1188.87|1188.37|1189.12|1188.62|1188.42|1187.92|1
1654254600000|2022-06-03 11:10:00|1188.82|1188.32|1188.92|1188.42|1189.07|1188.57|1188.27|1187.77|0
1654254900000|2022-06-03 11:15:00|1188.82|1188.32|1187.72|1187.22|1189.07|1188.57|1187.62|1187.12|10
1654255200000|2022-06-03 11:20:00|1187.77|1187.27|1188.42|1187.92|1188.42|1187.92|1187.67|1187.17|0
1654255500000|2022-06-03 11:25:00|1188.47|1187.97|1187.92|1187.42|1188.47|1187.97|1187.42|1186.92|0
1654255800000|2022-06-03 11:30:00|1188.02|1187.52|1189.07|1188.57|1189.12|1188.62|1188.02|1187.52|18
1654256100000|2022-06-03 11:35:00|1189.02|1188.52|1188.97|1188.47|1189.07|1188.57|1188.77|1188.27|9
1654256400000|2022-06-03 11:40:00|1188.83|1188.33|1188.83|1188.33|1189.18|1188.68|1188.83|1188.33|0
1654256700000|2022-06-03 11:45:00|1188.78|1188.28|1189.13|1188.63|1189.43|1188.93|1188.63|1188.13|25
1654257000000|2022-06-03 11:50:00|1189.08|1188.58|1188.98|1188.48|1189.18|1188.68|1188.93|1188.43|0
1654257300000|2022-06-03 11:55:00|1189.03|1188.53|1188.83|1188.33|1189.08|1188.58|1188.83|1188.33|0
1654257600000|2022-06-03 12:00:00|1188.78|1188.28|1188.88|1188.38|1188.88|1188.38|1188.68|1188.18|10
1654257900000|2022-06-03 12:05:00|1188.83|1188.33|1188.53|1188.03|1188.88|1188.38|1188.53|1188.03|14
1654258200000|2022-06-03 12:10:00|1188.58|1188.08|1189.33|1188.83|1189.38|1188.88|1188.58|1188.08|1
1654258500000|2022-06-03 12:15:00|1189.23|1188.73|1188.48|1187.98|1189.23|1188.73|1188.48|1187.98|0
1654258800000|2022-06-03 12:20:00|1188.38|1187.88|1188.23|1187.73|1188.48|1187.98|1187.83|1187.33|0
1654259100000|2022-06-03 12:25:00|1188.28|1187.78|1188.78|1188.28|1188.78|1188.28|1187.58|1187.08|2
1654259400000|2022-06-03 12:30:00|1188.88|1188.38|1189.18|1188.68|1190.28|1189.78|1188.03|1187.53|0
1654259700000|2022-06-03 12:35:00|1189.13|1188.63|1189.38|1188.88|1189.68|1189.18|1188.78|1188.28|0
1654260000000|2022-06-03 12:40:00|1189.48|1188.98|1187.98|1187.48|1189.58|1189.08|1187.68|1187.18|0
1654260300000|2022-06-03 12:45:00|1188.13|1187.63|1189.18|1188.68|1189.23|1188.73|1188.13|1187.63|0
1654260600000|2022-06-03 12:50:00|1189.28|1188.78|1190.38|1189.88|1190.38|1189.88|1188.53|1188.03|0
1654260900000|2022-06-03 12:55:00|1190.18|1189.68|1189.93|1189.43|1190.53|1190.03|1189.73|1189.23|0
1654261200000|2022-06-03 13:00:00|1189.98|1189.48|1191.18|1190.68|1191.58|1191.08|1189.98|1189.48|3
1654261500000|2022-06-03 13:05:00|1191.13|1190.63|1191.73|1191.23|1192.13|1191.63|1191.13|1190.63|15
1654261800000|2022-06-03 13:10:00|1191.38|1190.88|1192.23|1191.73|1193.53|1193.03|1191.23|1190.73|14
1654262100000|2022-06-03 13:15:00|1192.28|1191.78|1191.93|1191.43|1192.43|1191.93|1191.93|1191.43|0
1654262400000|2022-06-03 13:20:00|1191.88|1191.38|1191.73|1191.23|1191.88|1191.38|1191.73|1191.23|0
1654262700000|2022-06-03 13:25:00|1191.78|1191.28|1192.13|1191.63|1192.33|1191.83|1191.78|1191.28|0
1654263000000|2022-06-03 13:30:00|1192.43|1191.93|1193.58|1193.08|1194.18|1193.68|1192.38|1191.88|13
1654263300000|2022-06-03 13:35:00|1193.63|1193.13|1194.13|1193.63|1194.13|1193.63|1192.58|1192.08|0
1654263600000|2022-06-03 13:40:00|1194.18|1193.68|1193.73|1193.23|1196.03|1195.53|1193.68|1193.18|0
1654263900000|2022-06-03 13:45:00|1193.68|1193.18|1194.43|1193.93|1194.53|1194.03|1192.48|1191.98|0
1654264200000|2022-06-03 13:50:00|1194.38|1193.88|1193.88|1193.38|1194.48|1193.98|1193.68|1193.18|0
1654264500000|2022-06-03 13:55:00|1193.93|1193.43|1195.48|1194.98|1195.48|1194.98|1193.83|1193.33|0
1654264800000|2022-06-03 14:00:00|1195.63|1195.13|1194.13|1193.63|1195.78|1195.28|1194.13|1193.63|5
1654265100000|2022-06-03 14:05:00|1194.03|1193.53|1193.33|1192.83|1194.18|1193.68|1192.93|1192.43|28
1654265400000|2022-06-03 14:10:00|1193.25|1192.75|1193.25|1192.75|1193.3|1192.8|1191.65|1191.15|2
1654265700000|2022-06-03 14:15:00|1193.2|1192.7|1194.04|1191.54|1194.08|1193.5|1192.5|1191.54|0
1654266000000|2022-06-03 14:20:00|1194|1191.5|1193.71|1191.21|1194.47|1191.97|1192.56|1190.06|0
1654266300000|2022-06-03 14:25:00|1193.7|1191.2|1193.21|1190.71|1193.91|1191.41|1192.46|1189.96|0
1654266600000|2022-06-03 14:30:00|1193.19|1190.69|1193.12|1190.62|1193.54|1191.04|1192.23|1189.73|271
1654266900000|2022-06-03 14:35:00|1193.13|1190.63|1191.45|1188.95|1193.32|1190.82|1191.19|1188.69|0
1654267200000|2022-06-03 14:40:00|1191.43|1188.93|1191.59|1189.09|1191.59|1189.09|1190.74|1188.24|0
1654267500000|2022-06-03 14:45:00|1191.63|1189.13|1192.09|1189.59|1192.43|1189.93|1191.06|1188.56|0
1654267800000|2022-06-03 14:50:00|1192.07|1189.57|1191.84|1189.34|1192.69|1190.19|1191.7|1189.2|0
1654268100000|2022-06-03 14:55:00|1191.86|1189.36|1191.99|1189.49|1192.63|1190.13|1191.52|1189.02|0
1654268400000|2022-06-03 15:00:00|1191.95|1189.45|1190.9|1188.4|1192.14|1189.64|1190.42|1187.92|0
1654268700000|2022-06-03 15:05:00|1190.92|1188.42|1190.15|1187.65|1190.94|1188.44|1190.15|1187.65|0
1654269000000|2022-06-03 15:10:00|1190.19|1187.69|1189.88|1187.38|1190.21|1187.71|1189.44|1186.94|0
1654269300000|2022-06-03 15:15:00|1189.87|1187.37|1190.35|1187.85|1190.67|1188.17|1189.62|1187.12|0
1654269600000|2022-06-03 15:20:00|1190.28|1187.78|1189.9|1187.4|1190.61|1188.11|1189.86|1187.36|0
1654269900000|2022-06-03 15:25:00|1189.88|1187.38|1190|1187.5|1190.21|1187.71|1189.15|1186.65|0
1654270200000|2022-06-03 15:30:00|1190.15|1187.65|1191.14|1188.64|1191.14|1188.64|1189.66|1187.16|0
1654270500000|2022-06-03 15:35:00|1191.16|1188.66|1191.62|1189.12|1191.9|1189.4|1190.92|1188.42|0
1654270800000|2022-06-03 15:40:00|1191.6|1189.1|1191.31|1188.81|1191.71|1189.21|1191.03|1188.53|0
1654271100000|2022-06-03 15:45:00|1191.3|1188.8|1190.22|1187.72|1191.37|1188.87|1190.19|1187.69|0
1654271400000|2022-06-03 15:50:00|1190.21|1187.71|1190.09|1187.59|1190.5|1188|1189.64|1187.14|0
1654271700000|2022-06-03 15:55:00|1190.13|1187.63|1191.19|1188.69|1191.27|1188.77|1189.86|1187.36|0
1654272000000|2022-06-03 16:00:00|1191.2|1188.7|1192.3|1189.8|1192.56|1190.06|1190.95|1188.45|0
1654272300000|2022-06-03 16:05:00|1192.32|1189.82|1191.4|1188.9|1192.75|1190.25|1191.15|1188.65|0
1654272600000|2022-06-03 16:10:00|1191.42|1188.92|1191.4|1188.9|1191.55|1189.05|1190.87|1188.37|0
1654272900000|2022-06-03 16:15:00|1191.38|1188.88|1190.47|1187.97|1192.18|1189.68|1190.47|1187.97|0
1654273200000|2022-06-03 16:20:00|1190.48|1187.98|1192.39|1189.89|1192.75|1190.25|1190.19|1187.69|0
1654273500000|2022-06-03 16:25:00|1192.41|1189.91|1192.46|1189.96|1192.52|1190.02|1191.7|1189.2|0
1654273800000|2022-06-03 16:30:00|1192.45|1189.95|1191.97|1189.47|1192.56|1190.06|1191.72|1189.22|0
1654274100000|2022-06-03 16:35:00|1191.98|1189.48|1193.11|1190.61|1193.37|1190.87|1191.87|1189.37|0
1654274400000|2022-06-03 16:40:00|1193.13|1190.63|1192.6|1190.1|1193.33|1190.83|1192.27|1189.77|0
1654274700000|2022-06-03 16:45:00|1192.62|1190.12|1193.11|1190.61|1193.3|1190.8|1192.32|1189.82|0
1654275000000|2022-06-03 16:50:00|1193.09|1190.59|1193.22|1190.72|1193.22|1190.72|1192.26|1189.76|0
1654275300000|2022-06-03 16:55:00|1193.21|1190.71|1193.85|1191.35|1193.89|1191.39|1193.17|1190.67|0
1654275600000|2022-06-03 17:00:00|1193.87|1191.37|1195.17|1192.67|1195.39|1192.89|1193.75|1191.25|0
1654275900000|2022-06-03 17:05:00|1195.15|1192.65|1194.38|1191.88|1195.28|1192.78|1194.26|1191.76|0
1654276200000|2022-06-03 17:10:00|1194.36|1191.86|1193.76|1191.26|1194.62|1192.12|1193.7|1191.2|0
1654276500000|2022-06-03 17:15:00|1193.78|1191.28|1191.95|1189.45|1193.78|1191.28|1191.86|1189.36|0
1654276800000|2022-06-03 17:20:00|1191.93|1189.43|1192.8|1190.3|1192.8|1190.3|1191.93|1189.43|0
1654277100000|2022-06-03 17:25:00|1192.78|1190.28|1192.76|1190.26|1193.06|1190.56|1192.21|1189.71|0
1654277400000|2022-06-03 17:30:00|1192.74|1190.24|1192.48|1189.98|1192.76|1190.26|1191.85|1189.35|0
1654277700000|2022-06-03 17:35:00|1192.5|1190|1192.5|1190|1193.06|1190.56|1192.18|1189.68|0
1654278000000|2022-06-03 17:40:00|1192.52|1190.02|1191.35|1188.85|1192.52|1190.02|1191.01|1188.51|0
1654278300000|2022-06-03 17:45:00|1191.33|1188.83|1191.95|1189.45|1191.95|1189.45|1191.03|1188.53|0
1654278600000|2022-06-03 17:50:00|1191.97|1189.47|1191.48|1188.98|1192.09|1189.59|1191.48|1188.98|0
1654278900000|2022-06-03 17:55:00|1191.46|1188.96|1191.45|1188.95|1191.78|1189.28|1191.24|1188.74|0
1654279200000|2022-06-03 18:00:00|1191.43|1188.93|1191.71|1189.21|1191.82|1189.32|1190.8|1188.3|0
1654279500000|2022-06-03 18:05:00|1191.67|1189.17|1191.79|1189.29|1192.09|1189.59|1191.37|1188.87|0
1654279800000|2022-06-03 18:10:00|1191.75|1189.25|1192.14|1189.64|1192.35|1189.85|1191.69|1189.19|0
1654280100000|2022-06-03 18:15:00|1192.29|1189.79|1192.67|1190.17|1192.69|1190.19|1191.75|1189.25|0
1654280400000|2022-06-03 18:20:00|1192.68|1190.18|1192.31|1189.81|1192.69|1190.19|1191.99|1189.49|0
1654280700000|2022-06-03 18:25:00|1192.33|1189.83|1193.5|1191|1193.52|1191.02|1192.27|1189.77|0
1654281000000|2022-06-03 18:30:00|1193.49|1190.99|1192.76|1190.26|1193.5|1191|1192.5|1190|0
1654281300000|2022-06-03 18:35:00|1192.8|1190.3|1191.84|1189.34|1192.99|1190.49|1191.52|1189.02|0
1654281600000|2022-06-03 18:40:00|1191.82|1189.32|1192.38|1189.88|1192.38|1189.88|1191.52|1189.02|0
1654281900000|2022-06-03 18:45:00|1192.36|1189.86|1192.7|1190.2|1192.74|1190.24|1191.91|1189.41|0
1654282200000|2022-06-03 18:50:00|1192.72|1190.22|1192.68|1190.18|1192.98|1190.48|1192.36|1189.86|0
1654282500000|2022-06-03 18:55:00|1192.66|1190.16|1192.8|1190.3|1193.08|1190.58|1192.44|1189.94|0
1654282800000|2022-06-03 19:00:00|1192.82|1190.32|1192.8|1190.3|1193.1|1190.6|1191.95|1189.45|0
1654283100000|2022-06-03 19:05:00|1192.79|1190.29|1191.55|1189.05|1192.8|1190.3|1191.23|1188.73|0
1654283400000|2022-06-03 19:10:00|1191.57|1189.07|1190.84|1188.34|1191.91|1189.41|1190.65|1188.15|0
1654283700000|2022-06-03 19:15:00|1190.82|1188.32|1191.02|1188.52|1191.1|1188.6|1190.48|1187.98|0
1654284000000|2022-06-03 19:20:00|1191.04|1188.54|1190.82|1188.32|1191.36|1188.86|1190.5|1188|0
1654284300000|2022-06-03 19:25:00|1190.8|1188.3|1192.04|1189.54|1192.04|1189.54|1190.76|1188.26|0
1654284600000|2022-06-03 19:30:00|1192.02|1189.52|1191.5|1189|1192.02|1189.52|1191.21|1188.71|0
1654284900000|2022-06-03 19:35:00|1191.48|1188.98|1191.77|1189.27|1192.4|1189.9|1190.99|1188.49|0
1654285200000|2022-06-03 19:40:00|1191.69|1189.19|1190.89|1188.39|1192.1|1189.6|1190.84|1188.34|0
1654285500000|2022-06-03 19:45:00|1190.84|1188.34|1191.3|1188.8|1191.74|1189.24|1190.44|1187.94|0
1654285800000|2022-06-03 19:50:00|1191.09|1188.59|1192.21|1189.71|1192.23|1189.73|1190.46|1187.96|0
1654286100000|2022-06-03 19:55:00|1192.19|1189.69|1191.52|1189.02|1192.53|1190.03|1191.48|1188.98|0
1654286400000|2022-06-03 20:00:00|1191.54|1189.04|1191.79|1189.29|1192.08|1189.58|1191.15|1188.65|0
1654286700000|2022-06-03 20:05:00|1191.81|1189.31|1192.56|1190.06|1192.66|1190.16|1191.74|1189.24|0
1654287000000|2022-06-03 20:10:00|1192.57|1190.07|1192.95|1190.45|1193.09|1190.59|1192.42|1189.92|0
1654287300000|2022-06-03 20:15:00|1192.94|1190.44|1192.37|1189.87|1192.94|1190.44|1192.13|1189.63|0
1654287600000|2022-06-03 20:20:00|1192.38|1189.88|1192.47|1189.97|1192.71|1190.21|1192.37|1189.87|0
1654287900000|2022-06-03 20:25:00|1192.48|1189.98|1192.27|1189.77|1192.56|1190.06|1192.13|1189.63|0
1654288200000|2022-06-03 20:30:00|1192.26|1189.76|1192.19|1189.69|1192.37|1189.87|1191.97|1189.47|0
1654288500000|2022-06-03 20:35:00|1192.21|1189.71|1192.48|1189.98|1192.51|1190.01|1192.08|1189.58|0
1654288800000|2022-06-03 20:40:00|1192.47|1189.97|1192.58|1190.08|1192.61|1190.11|1192.42|1189.92|0
1654289100000|2022-06-03 20:45:00|1192.56|1190.06|1192.77|1190.27|1192.77|1190.27|1192.34|1189.84|0
1654289400000|2022-06-03 20:50:00|1192.78|1190.28|1192.32|1189.82|1192.85|1190.35|1192.21|1189.71|0
1654289700000|2022-06-03 20:55:00|1192.33|1189.83|1192.23|1189.73|1192.42|1189.92|1192|1189.5|0
1654290000000|2022-06-03 21:00:00|1194.02|1191.52|1194.02|1191.52|1194.02|1191.52|1194.02|1191.52|0
1654466400000|2022-06-05 22:00:00|1191.89|1189.39|1192.57|1190.07|1192.78|1190.28|1191.89|1189.39|0
1654466700000|2022-06-05 22:05:00|1192.56|1190.06|1192.06|1189.56|1192.86|1190.36|1191.98|1189.48|0
1654467000000|2022-06-05 22:10:00|1192.04|1189.54|1191.37|1188.87|1192.04|1189.54|1191.24|1188.74|0
1654467300000|2022-06-05 22:15:00|1191.35|1188.85|1193.22|1190.72|1193.54|1191.04|1190.9|1188.4|0
1654467600000|2022-06-05 22:20:00|1193.24|1190.74|1193.32|1190.82|1193.64|1191.14|1193.22|1190.72|0
1654467900000|2022-06-05 22:25:00|1193.33|1190.83|1192.87|1190.37|1193.7|1191.2|1192.72|1190.22|0
1654468200000|2022-06-05 22:30:00|1192.88|1190.38|1192.82|1190.32|1193.11|1190.61|1192.69|1190.19|0
1654468500000|2022-06-05 22:35:00|1192.83|1190.33|1193.51|1191.01|1193.61|1191.11|1192.83|1190.33|0
1654468800000|2022-06-05 22:40:00|1193.53|1191.03|1193.35|1190.85|1193.7|1191.2|1193.27|1190.77|0
1654469100000|2022-06-05 22:45:00|1193.36|1190.86|1193.61|1191.11|1193.7|1191.2|1193.36|1190.86|0
1654469400000|2022-06-05 22:50:00|1193.62|1191.12|1193.35|1190.85|1193.7|1191.2|1193.35|1190.85|0
1654469700000|2022-06-05 22:55:00|1193.36|1190.86|1193.46|1190.96|1193.51|1191.01|1193.22|1190.72|0
1654470000000|2022-06-05 23:00:00|1193.48|1190.98|1193.27|1190.77|1193.51|1191.01|1193.01|1190.51|0
1654470300000|2022-06-05 23:05:00|1193.26|1190.76|1193.3|1190.8|1193.46|1190.96|1193.16|1190.66|0
1654470600000|2022-06-05 23:10:00|1193.29|1190.79|1193.46|1190.96|1193.51|1191.01|1193.27|1190.77|0
1654470900000|2022-06-05 23:15:00|1193.48|1190.98|1193.46|1190.96|1193.51|1191.01|1193.35|1190.85|0
1654471200000|2022-06-05 23:20:00|1193.45|1190.95|1193.51|1191.01|1193.51|1191.01|1193.35|1190.85|0
1654471500000|2022-06-05 23:25:00|1193.5|1191|1193.46|1190.96|1193.51|1191.01|1193.4|1190.9|0
1654471800000|2022-06-05 23:30:00|1193.47|1190.97|1193.4|1190.9|1193.56|1191.06|1193.4|1190.9|0
1654472100000|2022-06-05 23:35:00|1193.41|1190.91|1193.03|1190.53|1193.46|1190.96|1192.77|1190.27|0
1654472400000|2022-06-05 23:40:00|1193.04|1190.54|1193.51|1191.01|1193.51|1191.01|1193.01|1190.51|0
1654472700000|2022-06-05 23:45:00|1193.59|1191.09|1194.04|1191.54|1194.28|1191.78|1193.59|1191.09|0
1654473000000|2022-06-05 23:50:00|1194.05|1191.55|1193.75|1191.25|1194.09|1191.59|1193.64|1191.14|0
1654473300000|2022-06-05 23:55:00|1193.74|1191.24|1193.46|1190.96|1193.8|1191.3|1193.4|1190.9|0
1654473600000|2022-06-06 00:00:00|1193.44|1190.94|1193.85|1191.35|1194.09|1191.59|1192.69|1190.19|0
1654473900000|2022-06-06 00:05:00|1193.84|1191.34|1194.09|1191.59|1194.2|1191.7|1193.56|1191.06|0
1654474200000|2022-06-06 00:10:00|1194.08|1191.58|1194.49|1191.99|1194.49|1191.99|1194.04|1191.54|0
1654474500000|2022-06-06 00:15:00|1194.53|1192.03|1195.01|1192.51|1195.38|1192.88|1194.53|1192.03|0
1654474800000|2022-06-06 00:20:00|1195.02|1192.52|1195.37|1192.87|1195.37|1192.87|1194.67|1192.17|0
1654475100000|2022-06-06 00:25:00|1195.36|1192.86|1194.78|1192.28|1195.38|1192.88|1194.66|1192.16|0
1654475400000|2022-06-06 00:30:00|1194.81|1192.31|1194.55|1192.05|1194.91|1192.41|1194.43|1191.93|0
1654475700000|2022-06-06 00:35:00|1194.53|1192.03|1193.95|1191.45|1194.65|1192.15|1193.94|1191.44|0
1654476000000|2022-06-06 00:40:00|1193.96|1191.46|1194.19|1191.69|1194.43|1191.93|1193.71|1191.21|0
1654476300000|2022-06-06 00:45:00|1194.2|1191.7|1194.7|1192.2|1194.71|1192.21|1193.95|1191.45|0
1654476600000|2022-06-06 00:50:00|1194.71|1192.21|1194.7|1192.2|1194.73|1192.23|1194.47|1191.97|0
1654476900000|2022-06-06 00:55:00|1194.69|1192.19|1194.7|1192.2|1194.94|1192.44|1194.46|1191.96|0
1654477200000|2022-06-06 01:00:00|1194.69|1192.19|1194.23|1191.73|1194.7|1192.2|1193.98|1191.48|0
1654477500000|2022-06-06 01:05:00|1194.22|1191.72|1194.49|1191.99|1194.49|1191.99|1193.97|1191.47|0
1654477800000|2022-06-06 01:10:00|1194.5|1192|1194.96|1192.46|1194.99|1192.49|1194.24|1191.74|0
1654478100000|2022-06-06 01:15:00|1194.97|1192.47|1195.13|1192.63|1195.48|1192.98|1194.97|1192.47|0
1654478400000|2022-06-06 01:20:00|1195.1|1192.6|1195.02|1192.52|1195.49|1192.99|1194.98|1192.48|0
1654478700000|2022-06-06 01:25:00|1195.01|1192.51|1195.22|1192.72|1195.26|1192.76|1195|1192.5|0
1654479000000|2022-06-06 01:30:00|1195.23|1192.73|1194.05|1191.55|1195.23|1192.73|1193.8|1191.3|0
1654479300000|2022-06-06 01:35:00|1194.06|1191.56|1194.28|1191.78|1194.3|1191.8|1193.82|1191.32|0
1654479600000|2022-06-06 01:40:00|1194.29|1191.79|1194.28|1191.78|1194.52|1192.02|1194.03|1191.53|0
1654479900000|2022-06-06 01:45:00|1194.27|1191.77|1194.98|1192.48|1194.99|1192.49|1194.04|1191.54|0
1654480200000|2022-06-06 01:50:00|1194.99|1192.49|1195.48|1192.98|1195.74|1193.24|1194.98|1192.48|0
1654480500000|2022-06-06 01:55:00|1195.49|1192.99|1195.74|1193.24|1195.76|1193.26|1195.27|1192.77|0
1654480800000|2022-06-06 02:00:00|1195.75|1193.25|1195.76|1193.26|1196.21|1193.71|1195.5|1193|0
1654481100000|2022-06-06 02:05:00|1195.79|1193.29|1196.01|1193.51|1196.24|1193.74|1195.73|1193.23|0
1654481400000|2022-06-06 02:10:00|1196|1193.5|1196.22|1193.72|1196.45|1193.95|1196|1193.5|0
1654481700000|2022-06-06 02:15:00|1196.23|1193.73|1196.21|1193.71|1196.23|1193.73|1195.98|1193.48|0
1654482000000|2022-06-06 02:20:00|1196.22|1193.72|1195.98|1193.48|1196.46|1193.96|1195.97|1193.47|0
1654482300000|2022-06-06 02:25:00|1195.92|1193.42|1196.01|1193.51|1196.21|1193.71|1195.76|1193.26|0
1654482600000|2022-06-06 02:30:00|1196|1193.5|1196.23|1193.73|1196.46|1193.96|1195.76|1193.26|0
1654482900000|2022-06-06 02:35:00|1196.24|1193.74|1196.71|1194.21|1196.72|1194.22|1196.22|1193.72|0
1654483200000|2022-06-06 02:40:00|1196.72|1194.22|1196.92|1194.42|1196.94|1194.44|1196.48|1193.98|0
1654483500000|2022-06-06 02:45:00|1196.91|1194.41|1196.69|1194.19|1196.94|1194.44|1196.69|1194.19|0
1654483800000|2022-06-06 02:50:00|1196.7|1194.2|1196.93|1194.43|1196.94|1194.44|1196.69|1194.19|0
1654484100000|2022-06-06 02:55:00|1196.94|1194.44|1196.72|1194.22|1196.95|1194.45|1196.7|1194.2|0
1654484400000|2022-06-06 03:00:00|1196.73|1194.23|1196.49|1193.99|1196.84|1194.34|1196.46|1193.96|0
1654484700000|2022-06-06 03:05:00|1196.48|1193.98|1196.95|1194.45|1196.96|1194.46|1196.47|1193.97|0
1654485000000|2022-06-06 03:10:00|1196.96|1194.46|1196.96|1194.46|1196.96|1194.46|1196.71|1194.21|0
1654485300000|2022-06-06 03:15:00|1199.06|1196.56|1199.07|1196.57|1199.28|1196.78|1198.85|1196.35|0
1654485600000|2022-06-06 03:20:00|1199.06|1196.56|1199.07|1196.57|1199.28|1196.78|1198.96|1196.46|0
1654485900000|2022-06-06 03:25:00|1199.06|1196.56|1199.06|1196.56|1199.07|1196.57|1199.06|1196.56|0
1654486200000|2022-06-06 03:30:00|1197.2|1194.7|1197.65|1195.15|1197.65|1195.15|1197.19|1194.69|0
1654486500000|2022-06-06 03:35:00|1197.71|1195.21|1197.64|1195.14|1197.86|1195.36|1197.42|1194.92|0
1654486800000|2022-06-06 03:40:00|1197.62|1195.12|1197.66|1195.16|1197.76|1195.26|1197.54|1195.04|0
1654487100000|2022-06-06 03:45:00|1197.69|1195.19|1197.68|1195.18|1197.89|1195.39|1197.66|1195.16|0
1654487400000|2022-06-06 03:50:00|1197.69|1195.19|1197.42|1194.92|1197.69|1195.19|1197.42|1194.92|0
1654487700000|2022-06-06 03:55:00|1197.43|1194.93|1197.41|1194.91|1197.44|1194.94|1197.41|1194.91|0
1654488000000|2022-06-06 04:00:00|1197.35|1194.85|1197.19|1194.69|1197.35|1194.85|1196.95|1194.45|0
1654488300000|2022-06-06 04:05:00|1197.2|1194.7|1197.64|1195.14|1197.65|1195.15|1197.19|1194.69|0
1654488600000|2022-06-06 04:10:00|1197.65|1195.15|1198.1|1195.6|1198.11|1195.61|1197.64|1195.14|0
1654488900000|2022-06-06 04:15:00|1198.11|1195.61|1198.34|1195.84|1198.34|1195.84|1197.89|1195.39|0
1654489200000|2022-06-06 04:20:00|1198.35|1195.85|1198.23|1195.73|1198.36|1195.86|1198.1|1195.6|0
1654489500000|2022-06-06 04:25:00|1198.24|1195.74|1198.58|1196.08|1198.59|1196.09|1198.24|1195.74|0
1654489800000|2022-06-06 04:30:00|1198.57|1196.07|1198.56|1196.06|1198.59|1196.09|1198.34|1195.84|0
1654490100000|2022-06-06 04:35:00|1198.57|1196.07|1198.59|1196.09|1198.59|1196.09|1198.45|1195.95|0
1654490400000|2022-06-06 04:40:00|1198.58|1196.08|1198.37|1195.87|1198.59|1196.09|1198.35|1195.85|0
1654490700000|2022-06-06 04:45:00|1198.36|1195.86|1198.58|1196.08|1198.59|1196.09|1198.36|1195.86|0
1654491000000|2022-06-06 04:50:00|1198.59|1196.09|1198.34|1195.84|1198.59|1196.09|1198.12|1195.62|0
1654491300000|2022-06-06 04:55:00|1198.35|1195.85|1198.35|1195.85|1198.35|1195.85|1198.11|1195.61|0
1654491600000|2022-06-06 05:00:00|1198.38|1195.88|1198.47|1195.97|1198.59|1196.09|1198.34|1195.84|0
1654491900000|2022-06-06 05:05:00|1198.5|1196|1198.82|1196.32|1198.82|1196.32|1198.47|1195.97|0
1654492200000|2022-06-06 05:10:00|1198.81|1196.31|1198.34|1195.84|1198.82|1196.32|1198.34|1195.84|0
1654492500000|2022-06-06 05:15:00|1198.35|1195.85|1197.86|1195.36|1198.36|1195.86|1197.84|1195.34|0
1654492800000|2022-06-06 05:20:00|1197.85|1195.35|1197.85|1195.35|1197.88|1195.38|1197.6|1195.1|0
1654493100000|2022-06-06 05:25:00|1197.84|1195.34|1197.84|1195.34|1197.86|1195.36|1197.37|1194.87|0
1654493400000|2022-06-06 05:30:00|1197.83|1195.33|1197.86|1195.36|1198.09|1195.59|1197.6|1195.1|0
1654493700000|2022-06-06 05:35:00|1197.87|1195.37|1198.34|1195.84|1198.35|1195.85|1197.86|1195.36|0
1654494000000|2022-06-06 05:40:00|1198.35|1195.85|1198.13|1195.63|1198.36|1195.86|1198.1|1195.6|0
1654494300000|2022-06-06 05:45:00|1198.12|1195.62|1197.42|1194.92|1198.14|1195.64|1197.41|1194.91|0
1654494600000|2022-06-06 05:50:00|1197.43|1194.93|1197.44|1194.94|1197.55|1195.05|1197.19|1194.69|0
1654494900000|2022-06-06 05:55:00|1197.45|1194.95|1197.91|1195.41|1197.92|1195.42|1197.44|1194.94|0
1654495200000|2022-06-06 06:00:00|1197.9|1195.4|1198.76|1196.26|1198.76|1196.26|1197.4|1194.9|0
1654495500000|2022-06-06 06:05:00|1198.75|1196.25|1198.32|1195.82|1198.75|1196.25|1197.84|1195.34|0
1654495800000|2022-06-06 06:10:00|1198.35|1195.85|1198.04|1195.54|1198.43|1195.93|1198.04|1195.54|0
1654496100000|2022-06-06 06:15:00|1198.03|1195.53|1198.28|1195.78|1198.51|1196.01|1197.56|1195.06|0
1654496400000|2022-06-06 06:20:00|1198.29|1195.79|1198.76|1196.26|1198.78|1196.28|1198.29|1195.79|0
1654496700000|2022-06-06 06:25:00|1198.82|1196.32|1198.99|1196.49|1198.99|1196.49|1198.73|1196.23|0
1654497000000|2022-06-06 06:30:00|1199.01|1196.51|1199.22|1196.72|1200.16|1197.66|1199.01|1196.51|0
1654497300000|2022-06-06 06:35:00|1199.28|1196.78|1199.91|1197.41|1199.91|1197.41|1199.21|1196.71|0
1654497600000|2022-06-06 06:40:00|1199.92|1197.42|1199.79|1197.29|1200.15|1197.65|1199.67|1197.17|0
1654497900000|2022-06-06 06:45:00|1199.82|1197.32|1199.66|1197.16|1200.12|1197.62|1199.43|1196.93|0
1654498200000|2022-06-06 06:50:00|1199.65|1197.15|1199.65|1197.15|1199.91|1197.41|1199.19|1196.69|0
1654498500000|2022-06-06 06:55:00|1199.64|1197.14|1200.58|1198.08|1200.59|1198.09|1199.64|1197.14|0
1654498800000|2022-06-06 07:00:00|1200.59|1198.09|1201.94|1199.44|1202.17|1199.67|1199.91|1197.41|0
1654499100000|2022-06-06 07:05:00|1201.93|1199.43|1201.96|1199.46|1202.18|1199.68|1201.48|1198.98|0
1654499400000|2022-06-06 07:10:00|1202.02|1199.52|1201.53|1199.03|1202.18|1199.68|1201.27|1198.77|0
1654499700000|2022-06-06 07:15:00|1201.54|1199.04|1200.83|1198.33|1201.54|1199.04|1200.64|1198.14|0
1654500000000|2022-06-06 07:20:00|1200.86|1198.36|1201.96|1199.46|1202.39|1199.89|1200.35|1197.85|0
1654500300000|2022-06-06 07:25:00|1202.02|1199.52|1200.92|1198.42|1202.19|1199.69|1200.69|1198.19|0
1654500600000|2022-06-06 07:30:00|1200.93|1198.43|1200.19|1197.69|1200.93|1198.43|1199.74|1197.24|0
1654500900000|2022-06-06 07:35:00|1200.18|1197.68|1200.16|1197.66|1200.19|1197.69|1199.66|1197.16|0
1654501200000|2022-06-06 07:40:00|1200.17|1197.67|1200.14|1197.64|1200.6|1198.1|1199.9|1197.4|0
1654501500000|2022-06-06 07:45:00|1200.13|1197.63|1200.61|1198.11|1200.85|1198.35|1199.92|1197.42|0
1654501800000|2022-06-06 07:50:00|1200.6|1198.1|1201.65|1199.15|1202.17|1199.67|1200.37|1197.87|0
1654502100000|2022-06-06 07:55:00|1201.64|1199.14|1202.2|1199.7|1202.21|1199.71|1201.41|1198.91|0
1654502400000|2022-06-06 08:00:00|1202.63|1200.13|1203.39|1200.89|1203.63|1201.13|1202.61|1200.11|0
1654502700000|2022-06-06 08:05:00|1203.37|1200.87|1203.38|1200.88|1203.7|1201.2|1202.84|1200.34|0
1654503000000|2022-06-06 08:10:00|1203.35|1200.85|1203.81|1201.31|1204.2|1201.7|1203.17|1200.67|0
1654503300000|2022-06-06 08:15:00|1203.82|1201.32|1203.27|1200.77|1204.29|1201.79|1203.09|1200.59|0
1654503600000|2022-06-06 08:20:00|1203.26|1200.76|1203.67|1201.17|1203.69|1201.19|1203.25|1200.75|0
1654503900000|2022-06-06 08:25:00|1203.66|1201.16|1204.13|1201.63|1204.13|1201.63|1203.65|1201.15|0
1654504200000|2022-06-06 08:30:00|1204.25|1201.75|1203.74|1201.24|1204.47|1201.97|1203.71|1201.21|0
1654504500000|2022-06-06 08:35:00|1203.72|1201.22|1204.03|1201.53|1204.03|1201.53|1203.68|1201.18|0
1654504800000|2022-06-06 08:40:00|1204.18|1201.68|1204.35|1201.85|1204.73|1202.23|1204.18|1201.68|0
1654505100000|2022-06-06 08:45:00|1204.36|1201.86|1204.42|1201.92|1204.42|1201.92|1203.94|1201.44|0
1654505400000|2022-06-06 08:50:00|1204.43|1201.93|1205|1202.5|1205|1202.5|1204.13|1201.63|0
1654505700000|2022-06-06 08:55:00|1204.98|1202.48|1204.67|1202.17|1204.98|1202.48|1204.55|1202.05|0
1654506000000|2022-06-06 09:00:00|1204.68|1202.18|1204.4|1201.9|1204.85|1202.35|1204.26|1201.76|0
1654506300000|2022-06-06 09:05:00|1204.55|1202.05|1204.16|1201.66|1204.57|1202.07|1204.16|1201.66|0
1654506600000|2022-06-06 09:10:00|1204.17|1201.67|1204.2|1201.7|1204.35|1201.85|1203.99|1201.49|0
1654506900000|2022-06-06 09:15:00|1204.18|1201.68|1203.92|1201.42|1204.18|1201.68|1203.73|1201.23|0
1654507200000|2022-06-06 09:20:00|1203.9|1201.4|1204.02|1201.52|1204.06|1201.56|1203.67|1201.17|0
1654507500000|2022-06-06 09:25:00|1204|1201.5|1203.97|1201.47|1204.06|1201.56|1203.58|1201.08|0
1654507800000|2022-06-06 09:30:00|1203.95|1201.45|1203.91|1201.41|1203.97|1201.47|1203.52|1201.02|0
1654508100000|2022-06-06 09:35:00|1203.9|1201.4|1202.89|1200.39|1203.9|1201.4|1202.87|1200.37|0
1654508400000|2022-06-06 09:40:00|1202.88|1200.38|1202.85|1200.35|1203.24|1200.74|1202.64|1200.14|0
1654508700000|2022-06-06 09:45:00|1202.86|1200.36|1203.47|1200.97|1203.63|1201.13|1202.85|1200.35|0
1654509000000|2022-06-06 09:50:00|1203.46|1200.96|1203.03|1200.53|1203.5|1201|1203.01|1200.51|0
1654509300000|2022-06-06 09:55:00|1203.05|1200.55|1203.48|1200.98|1203.48|1200.98|1202.87|1200.37|0
1654509600000|2022-06-06 10:00:00|1203.47|1200.97|1203.76|1201.26|1203.99|1201.49|1203.28|1200.78|0
1654509900000|2022-06-06 10:05:00|1203.78|1201.28|1203.35|1200.85|1203.95|1201.45|1203.09|1200.59|0
1654510200000|2022-06-06 10:10:00|1203.34|1200.84|1203.17|1200.67|1203.53|1201.03|1202.98|1200.48|0
1654510500000|2022-06-06 10:15:00|1203.16|1200.66|1203.14|1200.64|1203.35|1200.85|1202.96|1200.46|0
1654510800000|2022-06-06 10:20:00|1203.16|1200.66|1203.26|1200.76|1203.4|1200.9|1202.98|1200.48|0
1654511100000|2022-06-06 10:25:00|1203.28|1200.78|1203.41|1200.91|1203.59|1201.09|1203.22|1200.72|0
1654511400000|2022-06-06 10:30:00|1203.42|1200.92|1203.48|1200.98|1203.52|1201.02|1203.2|1200.7|0
1654511700000|2022-06-06 10:35:00|1203.49|1200.99|1203.22|1200.72|1203.67|1201.17|1203.18|1200.68|0
1654512000000|2022-06-06 10:40:00|1203.24|1200.74|1203.26|1200.76|1203.4|1200.9|1203.09|1200.59|0
1654512300000|2022-06-06 10:45:00|1203.25|1200.75|1202.95|1200.45|1203.3|1200.8|1202.95|1200.45|0
1654512600000|2022-06-06 10:50:00|1202.96|1200.46|1203.19|1200.69|1203.23|1200.73|1202.78|1200.28|0
1654512900000|2022-06-06 10:55:00|1203.21|1200.71|1203.19|1200.69|1203.43|1200.93|1203.15|1200.65|0
1654513200000|2022-06-06 11:00:00|1203.18|1200.68|1203.02|1200.52|1203.18|1200.68|1202.83|1200.33|0
1654513500000|2022-06-06 11:05:00|1203|1200.5|1203|1200.5|1203.2|1200.7|1202.85|1200.35|0
1654513800000|2022-06-06 11:10:00|1203.02|1200.52|1202.83|1200.33|1203.03|1200.53|1202.83|1200.33|0
1654514100000|2022-06-06 11:15:00|1202.85|1200.35|1202.97|1200.47|1203.15|1200.65|1202.54|1200.04|0
1654514400000|2022-06-06 11:20:00|1202.99|1200.49|1203.56|1201.06|1203.58|1201.08|1202.93|1200.43|0
1654514700000|2022-06-06 11:25:00|1203.58|1201.08|1203.06|1200.56|1203.58|1201.08|1202.96|1200.46|0
1654515000000|2022-06-06 11:30:00|1203.05|1200.55|1203.19|1200.69|1203.32|1200.82|1203|1200.5|0
1654515300000|2022-06-06 11:35:00|1203.15|1200.65|1203.14|1200.64|1203.37|1200.87|1202.96|1200.46|0
1654515600000|2022-06-06 11:40:00|1203.13|1200.63|1202.7|1200.2|1203.13|1200.63|1202.68|1200.18|0
1654515900000|2022-06-06 11:45:00|1202.72|1200.22|1202.32|1199.82|1202.9|1200.4|1202.08|1199.58|0
1654516200000|2022-06-06 11:50:00|1202.31|1199.81|1203.11|1200.61|1203.11|1200.61|1202.25|1199.75|0
1654516500000|2022-06-06 11:55:00|1203.12|1200.62|1203.89|1201.39|1203.89|1201.39|1203.05|1200.55|0
1654516800000|2022-06-06 12:00:00|1203.91|1201.41|1203.48|1200.98|1204.04|1201.54|1203.48|1200.98|0
1654517100000|2022-06-06 12:05:00|1203.47|1200.97|1203.89|1201.39|1204.08|1201.58|1203.31|1200.81|0
1654517400000|2022-06-06 12:10:00|1203.87|1201.37|1204.38|1201.88|1204.44|1201.94|1203.87|1201.37|0
1654517700000|2022-06-06 12:15:00|1204.39|1201.89|1204.29|1201.79|1204.57|1202.07|1204.29|1201.79|0
1654518000000|2022-06-06 12:20:00|1204.3|1201.8|1203.89|1201.39|1204.31|1201.81|1203.81|1201.31|0
1654518300000|2022-06-06 12:25:00|1203.87|1201.37|1204.4|1201.9|1204.72|1202.22|1203.85|1201.35|0
1654518600000|2022-06-06 12:30:00|1204.41|1201.91|1204.73|1202.23|1204.87|1202.37|1204.28|1201.78|0
1654518900000|2022-06-06 12:35:00|1204.75|1202.25|1205.25|1202.75|1205.25|1202.75|1204.73|1202.23|0
1654519200000|2022-06-06 12:40:00|1205.23|1202.73|1205.16|1202.66|1205.25|1202.75|1204.77|1202.27|0
1654519500000|2022-06-06 12:45:00|1205.15|1202.65|1205.45|1202.95|1205.96|1203.46|1205.12|1202.62|0
1654519800000|2022-06-06 12:50:00|1205.44|1202.94|1205.12|1202.62|1205.49|1202.99|1205.04|1202.54|0
1654520100000|2022-06-06 12:55:00|1205.1|1202.6|1205.04|1202.54|1205.32|1202.82|1204.84|1202.34|0
1654520400000|2022-06-06 13:00:00|1205.06|1202.56|1204.91|1202.41|1205.08|1202.58|1204.65|1202.15|0
1654520700000|2022-06-06 13:05:00|1204.89|1202.39|1205.05|1202.55|1205.29|1202.79|1204.87|1202.37|0
1654521000000|2022-06-06 13:10:00|1205.03|1202.53|1205.49|1202.99|1205.6|1203.1|1205.01|1202.51|0
1654521300000|2022-06-06 13:15:00|1205.47|1202.97|1204.96|1202.46|1205.51|1203.01|1204.77|1202.27|0
1654521600000|2022-06-06 13:20:00|1204.94|1202.44|1205.12|1202.62|1205.13|1202.63|1204.57|1202.07|0
1654521900000|2022-06-06 13:25:00|1204.97|1202.47|1204.97|1202.47|1205.12|1202.62|1204.7|1202.2|0
1654522200000|2022-06-06 13:30:00|1205.12|1202.62|1205.08|1202.58|1205.82|1203.32|1204.31|1201.81|0
1654522500000|2022-06-06 13:35:00|1205.1|1202.6|1204.5|1202|1205.32|1202.82|1203.8|1201.3|0
1654522800000|2022-06-06 13:40:00|1204.48|1201.98|1205.02|1202.52|1206.12|1203.62|1204.22|1201.72|0
1654523100000|2022-06-06 13:45:00|1205|1202.5|1204.22|1201.72|1205.32|1202.82|1203.54|1201.04|0
1654523400000|2022-06-06 13:50:00|1204.2|1201.7|1204.77|1202.27|1204.95|1202.45|1203.49|1200.99|0
1654523700000|2022-06-06 13:55:00|1204.79|1202.29|1205.99|1203.49|1205.99|1203.49|1204.49|1201.99|0
1654524000000|2022-06-06 14:00:00|1206.01|1203.51|1207.2|1204.7|1207.72|1205.22|1205.75|1203.25|0
1654524300000|2022-06-06 14:05:00|1207.19|1204.69|1207.2|1204.7|1207.99|1205.49|1206.94|1204.44|0
1654524600000|2022-06-06 14:10:00|1207.22|1204.72|1207.17|1204.67|1207.58|1205.08|1206.87|1204.37|0
1654524900000|2022-06-06 14:15:00|1207.19|1204.69|1206.41|1203.91|1207.25|1204.75|1205.96|1203.46|0
1654525200000|2022-06-06 14:20:00|1206.39|1203.89|1206.29|1203.79|1206.82|1204.32|1206.09|1203.59|0
1654525500000|2022-06-06 14:25:00|1206.15|1203.65|1207.18|1204.68|1207.54|1205.04|1205.86|1203.36|0
1654525800000|2022-06-06 14:30:00|1207.16|1204.66|1207.47|1204.97|1207.89|1205.39|1207.06|1204.56|0
1654526100000|2022-06-06 14:35:00|1207.46|1204.96|1207.15|1204.65|1207.74|1205.24|1206.82|1204.32|0
1654526400000|2022-06-06 14:40:00|1207.19|1204.69|1207.22|1204.72|1207.45|1204.95|1206.43|1203.93|0
1654526700000|2022-06-06 14:45:00|1207.24|1204.74|1207.45|1204.95|1207.59|1205.09|1206.74|1204.24|0
1654527000000|2022-06-06 14:50:00|1207.59|1205.09|1206.97|1204.47|1207.77|1205.27|1206.77|1204.27|0
1654527300000|2022-06-06 14:55:00|1206.99|1204.49|1207.31|1204.81|1207.52|1205.02|1206.96|1204.46|0
1654527600000|2022-06-06 15:00:00|1207.33|1204.83|1207.18|1204.68|1207.91|1205.41|1207.12|1204.62|0
1654527900000|2022-06-06 15:05:00|1207.16|1204.66|1205.96|1203.46|1207.52|1205.02|1205.96|1203.46|0
1654528200000|2022-06-06 15:10:00|1205.94|1203.44|1204.7|1202.2|1205.94|1203.44|1204.2|1201.7|0
1654528500000|2022-06-06 15:15:00|1204.66|1202.16|1202.36|1199.86|1204.74|1202.24|1202.34|1199.84|0
1654528800000|2022-06-06 15:20:00|1202.34|1199.84|1202.66|1200.16|1203|1200.5|1201.99|1199.49|0
1654529100000|2022-06-06 15:25:00|1202.6|1200.1|1203.33|1200.83|1203.44|1200.94|1202.23|1199.73|0
1654529400000|2022-06-06 15:30:00|1203.31|1200.81|1202.9|1200.4|1203.79|1201.29|1202.78|1200.28|0
1654529700000|2022-06-06 15:35:00|1202.75|1200.25|1202.38|1199.88|1203.02|1200.52|1202.12|1199.62|0
1654530000000|2022-06-06 15:40:00|1202.4|1199.9|1203.57|1201.07|1203.59|1201.09|1202.22|1199.72|0
1654530300000|2022-06-06 15:45:00|1203.55|1201.05|1202.97|1200.47|1204.28|1201.78|1202.95|1200.45|0
1654530600000|2022-06-06 15:50:00|1202.95|1200.45|1203.1|1200.6|1203.57|1201.07|1202.74|1200.24|0
1654530900000|2022-06-06 15:55:00|1203.09|1200.59|1203.12|1200.62|1203.55|1201.05|1202.95|1200.45|0
1654531200000|2022-06-06 16:00:00|1203.13|1200.63|1200.98|1198.48|1203.33|1200.83|1200.45|1197.95|0
1654531500000|2022-06-06 16:05:00|1200.96|1198.46|1200.39|1197.89|1201.34|1198.84|1200.37|1197.87|0
1654531800000|2022-06-06 16:10:00|1200.41|1197.91|1199.6|1197.1|1200.41|1197.91|1199.4|1196.9|0
1654532100000|2022-06-06 16:15:00|1199.58|1197.08|1199.88|1197.38|1200.18|1197.68|1199.13|1196.63|0
1654532400000|2022-06-06 16:20:00|1199.84|1197.34|1199.46|1196.96|1200.36|1197.86|1199.46|1196.96|0
1654532700000|2022-06-06 16:25:00|1199.48|1196.98|1199.07|1196.57|1199.91|1197.41|1198.81|1196.31|0
1654533000000|2022-06-06 16:30:00|1199.05|1196.55|1199.78|1197.28|1199.78|1197.28|1198.41|1195.91|0
1654533300000|2022-06-06 16:35:00|1199.79|1197.29|1200.43|1197.93|1200.43|1197.93|1199.52|1197.02|0
1654533600000|2022-06-06 16:40:00|1200.42|1197.92|1200.52|1198.02|1200.77|1198.27|1200.15|1197.65|0
1654533900000|2022-06-06 16:45:00|1200.53|1198.03|1200.51|1198.01|1200.85|1198.35|1200.29|1197.79|0
1654534200000|2022-06-06 16:50:00|1200.49|1197.99|1200.4|1197.9|1200.55|1198.05|1199.74|1197.24|0
1654534500000|2022-06-06 16:55:00|1200.38|1197.88|1201.07|1198.57|1201.32|1198.82|1200.31|1197.81|0
1654534800000|2022-06-06 17:00:00|1201.06|1198.56|1200.37|1197.87|1201.07|1198.57|1200.21|1197.71|0
1654535100000|2022-06-06 17:05:00|1200.39|1197.89|1200.92|1198.42|1201.22|1198.72|1200.37|1197.87|0
1654535400000|2022-06-06 17:10:00|1200.94|1198.44|1200.19|1197.69|1200.96|1198.46|1199.83|1197.33|0
1654535700000|2022-06-06 17:15:00|1200.15|1197.65|1199.96|1197.46|1200.29|1197.79|1199.36|1196.86|0
1654536000000|2022-06-06 17:20:00|1199.95|1197.45|1199.86|1197.36|1200.38|1197.88|1199.4|1196.9|0
1654536300000|2022-06-06 17:25:00|1199.84|1197.34|1200.29|1197.79|1200.32|1197.82|1199.76|1197.26|0
1654536600000|2022-06-06 17:30:00|1200.25|1197.75|1200.48|1197.98|1200.85|1198.35|1200|1197.5|0
1654536900000|2022-06-06 17:35:00|1200.46|1197.96|1201.52|1199.02|1201.95|1199.45|1200.24|1197.74|0
1654537200000|2022-06-06 17:40:00|1201.54|1199.04|1202.23|1199.73|1202.36|1199.86|1201.46|1198.96|0
1654537500000|2022-06-06 17:45:00|1202.21|1199.71|1202.1|1199.6|1202.31|1199.81|1201.35|1198.85|0
1654537800000|2022-06-06 17:50:00|1202.12|1199.62|1202.31|1199.81|1202.56|1200.06|1201.88|1199.38|0
1654538100000|2022-06-06 17:55:00|1202.33|1199.83|1202.89|1200.39|1202.89|1200.39|1202.33|1199.83|0
1654538400000|2022-06-06 18:00:00|1203.04|1200.54|1202.81|1200.31|1203.04|1200.54|1202.4|1199.9|0
1654538700000|2022-06-06 18:05:00|1202.77|1200.27|1202.33|1199.83|1202.87|1200.37|1201.78|1199.28|0
1654539000000|2022-06-06 18:10:00|1202.31|1199.81|1201.84|1199.34|1202.4|1199.9|1201.82|1199.32|0
1654539300000|2022-06-06 18:15:00|1201.82|1199.32|1201.74|1199.24|1202.08|1199.58|1201.28|1198.78|0
1654539600000|2022-06-06 18:20:00|1201.73|1199.23|1200.35|1197.85|1201.76|1199.26|1200.01|1197.51|0
1654539900000|2022-06-06 18:25:00|1200.37|1197.87|1199.55|1197.05|1200.39|1197.89|1199.24|1196.74|0
1654540200000|2022-06-06 18:30:00|1199.56|1197.06|1199.77|1197.27|1199.87|1197.37|1199.08|1196.58|0
1654540500000|2022-06-06 18:35:00|1199.79|1197.29|1199.32|1196.82|1200.07|1197.57|1199.11|1196.61|0
1654540800000|2022-06-06 18:40:00|1199.39|1196.89|1199.99|1197.49|1200.2|1197.7|1199.17|1196.67|0
1654541100000|2022-06-06 18:45:00|1199.97|1197.47|1199.9|1197.4|1200.54|1198.04|1199.88|1197.38|0
1654541400000|2022-06-06 18:50:00|1199.82|1197.32|1199.72|1197.22|1199.94|1197.44|1198.43|1195.93|0
1654541700000|2022-06-06 18:55:00|1199.71|1197.21|1199.76|1197.26|1200.34|1197.84|1199.39|1196.89|0
1654542000000|2022-06-06 19:00:00|1199.77|1197.27|1199.73|1197.23|1200.33|1197.83|1199.23|1196.73|0
1654542300000|2022-06-06 19:05:00|1199.69|1197.19|1199.33|1196.83|1199.97|1197.47|1199.01|1196.51|0
1654542600000|2022-06-06 19:10:00|1199.31|1196.81|1199.32|1196.82|1199.67|1197.17|1198.79|1196.29|0
1654542900000|2022-06-06 19:15:00|1199.31|1196.81|1198.61|1196.11|1199.92|1197.42|1198.61|1196.11|0
1654543200000|2022-06-06 19:20:00|1198.63|1196.13|1198.93|1196.43|1199.42|1196.92|1198.03|1195.53|0
1654543500000|2022-06-06 19:25:00|1198.94|1196.44|1199.02|1196.52|1199.38|1196.88|1198.63|1196.13|0
1654543800000|2022-06-06 19:30:00|1199.01|1196.51|1199.1|1196.6|1199.72|1197.22|1198.76|1196.26|0
1654544100000|2022-06-06 19:35:00|1199.12|1196.62|1198.76|1196.26|1199.32|1196.82|1198.18|1195.68|0
1654544400000|2022-06-06 19:40:00|1198.7|1196.2|1200.48|1197.98|1200.48|1197.98|1198.44|1195.94|0
1654544700000|2022-06-06 19:45:00|1200.5|1198|1199.47|1196.97|1200.64|1198.14|1199.15|1196.65|0
1654545000000|2022-06-06 19:50:00|1199.49|1196.99|1200.99|1198.49|1201.06|1198.56|1199.47|1196.97|0
1654545300000|2022-06-06 19:55:00|1200.98|1198.48|1200|1197.5|1201.37|1198.87|1199.96|1197.46|0
1654545600000|2022-06-06 20:00:00|1200.01|1197.51|1199.4|1196.9|1200.01|1197.51|1199.22|1196.72|0
1654545900000|2022-06-06 20:05:00|1199.42|1196.92|1199.37|1196.87|1199.71|1197.21|1199.21|1196.71|0
1654546200000|2022-06-06 20:10:00|1199.36|1196.86|1199.27|1196.77|1199.71|1197.21|1199.21|1196.71|0
1654546500000|2022-06-06 20:15:00|1199.26|1196.76|1199.66|1197.16|1199.79|1197.29|1199.21|1196.71|0
1654546800000|2022-06-06 20:20:00|1199.65|1197.15|1199.69|1197.19|1199.82|1197.32|1199.56|1197.06|0
1654547100000|2022-06-06 20:25:00|1199.71|1197.21|1199.47|1196.97|1199.76|1197.26|1199.42|1196.92|0
1654547400000|2022-06-06 20:30:00|1199.48|1196.98|1199.9|1197.4|1199.95|1197.45|1199.47|1196.97|0
1654547700000|2022-06-06 20:35:00|1199.91|1197.41|1200.11|1197.61|1200.16|1197.66|1199.76|1197.26|0
1654548000000|2022-06-06 20:40:00|1200.13|1197.63|1200.06|1197.56|1200.13|1197.63|1199.95|1197.45|0
1654548300000|2022-06-06 20:45:00|1200.05|1197.55|1200|1197.5|1200.08|1197.58|1199.95|1197.45|0
1654548600000|2022-06-06 20:50:00|1199.99|1197.49|1200.29|1197.79|1200.35|1197.85|1199.95|1197.45|0
1654548900000|2022-06-06 20:55:00|1200.3|1197.8|1200.01|1197.51|1200.4|1197.9|1199.98|1197.48|0
1654549200000|2022-06-06 21:00:00|1203.25|1200.75|1203.3|1200.8|1203.3|1200.8|1203.23|1200.73|0
1654549500000|2022-06-06 21:05:00|1203.32|1200.82|1203.32|1200.82|1203.39|1200.89|1203.3|1200.8|0
1654549800000|2022-06-06 21:10:00|1203.39|1200.89|1203.3|1200.8|1203.39|1200.89|1203.12|1200.62|0
1654550100000|2022-06-06 21:15:00|1203.34|1200.84|1203.28|1200.78|1203.36|1200.86|1203.27|1200.77|0
1654550400000|2022-06-06 21:20:00|1203.27|1200.77|1203.25|1200.75|1203.32|1200.82|1203.21|1200.71|0
1654550700000|2022-06-06 21:25:00|1203.23|1200.73|1203.3|1200.8|1203.3|1200.8|1203.23|1200.73|0
1654551000000|2022-06-06 21:30:00|1203.29|1200.79|1203.12|1200.62|1203.29|1200.79|1203.12|1200.62|0
1654551300000|2022-06-06 21:35:00|1203.07|1200.57|1203.14|1200.64|1203.21|1200.71|1203.05|1200.55|0
1654551600000|2022-06-06 21:40:00|1203.16|1200.66|1203.21|1200.71|1203.21|1200.71|1203.16|1200.66|0
1654551900000|2022-06-06 21:45:00|1203.25|1200.75|1203.3|1200.8|1203.32|1200.82|1203.25|1200.75|0
1654552200000|2022-06-06 21:50:00|1203.29|1200.79|1203.3|1200.8|1203.3|1200.8|1203.25|1200.75|0
1654552500000|2022-06-06 21:55:00|1203.36|1200.86|1203.39|1200.89|1203.39|1200.89|1203.36|1200.86|0
1654552800000|2022-06-06 22:00:00|1200.2|1197.7|1200.22|1197.72|1200.55|1198.05|1199.95|1197.45|0
1654553100000|2022-06-06 22:05:00|1200.24|1197.74|1199.9|1197.4|1200.4|1197.9|1199.9|1197.4|0
1654553400000|2022-06-06 22:10:00|1199.91|1197.41|1200.16|1197.66|1200.24|1197.74|1199.87|1197.37|0
1654553700000|2022-06-06 22:15:00|1200.15|1197.65|1199.87|1197.37|1200.21|1197.71|1199.71|1197.21|0
1654554000000|2022-06-06 22:20:00|1199.86|1197.36|1199.45|1196.95|1199.87|1197.37|1199.4|1196.9|0
1654554300000|2022-06-06 22:25:00|1199.44|1196.94|1199.53|1197.03|1199.66|1197.16|1199.37|1196.87|0
1654554600000|2022-06-06 22:30:00|1199.54|1197.04|1199.27|1196.77|1199.61|1197.11|1199.19|1196.69|0
1654554900000|2022-06-06 22:35:00|1199.29|1196.79|1198.98|1196.48|1199.53|1197.03|1198.84|1196.34|0
1654555200000|2022-06-06 22:40:00|1198.99|1196.49|1199.05|1196.55|1199.24|1196.74|1198.87|1196.37|0
1654555500000|2022-06-06 22:45:00|1199.03|1196.53|1199.19|1196.69|1199.42|1196.92|1199.03|1196.53|0
1654555800000|2022-06-06 22:50:00|1199.21|1196.71|1199.18|1196.68|1199.47|1196.97|1199.13|1196.63|0
1654556100000|2022-06-06 22:55:00|1199.39|1196.89|1199.13|1196.63|1199.39|1196.89|1198.92|1196.42|0
1654556400000|2022-06-06 23:00:00|1199.14|1196.64|1199.27|1196.77|1199.27|1196.77|1198.98|1196.48|0
1654556700000|2022-06-06 23:05:00|1199.26|1196.76|1199.56|1197.06|1199.58|1197.08|1199.21|1196.71|0
1654557000000|2022-06-06 23:10:00|1199.55|1197.05|1199.66|1197.16|1199.71|1197.21|1199.47|1196.97|0
1654557300000|2022-06-06 23:15:00|1199.67|1197.17|1199.66|1197.16|1199.71|1197.21|1199.61|1197.11|0
1654557600000|2022-06-06 23:20:00|1199.67|1197.17|1199.53|1197.03|1199.71|1197.21|1199.53|1197.03|0
1654557900000|2022-06-06 23:25:00|1199.54|1197.04|1199.63|1197.13|1199.71|1197.21|1199.53|1197.03|0
1654558200000|2022-06-06 23:30:00|1199.61|1197.11|1199.61|1197.11|1199.71|1197.21|1199.61|1197.11|0
1654558500000|2022-06-06 23:35:00|1199.63|1197.13|1199.53|1197.03|1199.71|1197.21|1199.47|1196.97|0
1654558800000|2022-06-06 23:40:00|1199.54|1197.04|1199.66|1197.16|1199.66|1197.16|1199.4|1196.9|0
1654559100000|2022-06-06 23:45:00|1199.67|1197.17|1200.35|1197.85|1200.35|1197.85|1199.66|1197.16|0
1654559400000|2022-06-06 23:50:00|1200.36|1197.86|1200.4|1197.9|1200.64|1198.14|1200.21|1197.71|0
1654559700000|2022-06-06 23:55:00|1200.39|1197.89|1200.11|1197.61|1200.59|1198.09|1200.11|1197.61|0
1654560000000|2022-06-07 00:00:00|1200.12|1197.62|1198.74|1196.24|1200.21|1197.71|1198.68|1196.18|0
1654560300000|2022-06-07 00:05:00|1198.73|1196.23|1198.34|1195.84|1198.76|1196.26|1198.29|1195.79|0
1654560600000|2022-06-07 00:10:00|1198.35|1195.85|1198.16|1195.66|1198.39|1195.89|1198|1195.5|0
1654560900000|2022-06-07 00:15:00|1198.15|1195.65|1198.22|1195.72|1198.76|1196.26|1197.81|1195.31|0
1654561200000|2022-06-07 00:20:00|1198.21|1195.71|1197.5|1195|1198.23|1195.73|1197.29|1194.79|0
1654561500000|2022-06-07 00:25:00|1197.49|1194.99|1197.52|1195.02|1197.73|1195.23|1197.27|1194.77|0
1654561800000|2022-06-07 00:30:00|1197.53|1195.03|1196.56|1194.06|1197.53|1195.03|1196.33|1193.83|0
1654562100000|2022-06-07 00:35:00|1196.55|1194.05|1197.31|1194.81|1197.31|1194.81|1196.55|1194.05|0
1654562400000|2022-06-07 00:40:00|1197.37|1194.87|1197.75|1195.25|1197.75|1195.25|1197.28|1194.78|0
1654562700000|2022-06-07 00:45:00|1197.74|1195.24|1197.73|1195.23|1197.75|1195.25|1197.26|1194.76|0
1654563000000|2022-06-07 00:50:00|1197.74|1195.24|1197.47|1194.97|1197.86|1195.36|1197.03|1194.53|0
1654563300000|2022-06-07 00:55:00|1197.39|1194.89|1197.5|1195|1197.73|1195.23|1197.26|1194.76|0
1654563600000|2022-06-07 01:00:00|1197.51|1195.01|1198.02|1195.52|1198.02|1195.52|1197.51|1195.01|0
1654563900000|2022-06-07 01:05:00|1198.01|1195.51|1198|1195.5|1198.28|1195.78|1197.89|1195.39|0
1654564200000|2022-06-07 01:10:00|1198.01|1195.51|1197.54|1195.04|1198.03|1195.53|1197.42|1194.92|0
1654564500000|2022-06-07 01:15:00|1197.53|1195.03|1198.04|1195.54|1198.17|1195.67|1197.41|1194.91|0
1654564800000|2022-06-07 01:20:00|1198.03|1195.53|1197.33|1194.83|1198.04|1195.54|1197.32|1194.82|0
1654565100000|2022-06-07 01:25:00|1197.32|1194.82|1194.55|1192.05|1197.32|1194.82|1194.05|1191.55|0
1654565400000|2022-06-07 01:30:00|1194.56|1192.06|1195.28|1192.78|1195.51|1193.01|1194.29|1191.79|0
1654565700000|2022-06-07 01:35:00|1195.27|1192.77|1195.74|1193.24|1195.98|1193.48|1195.24|1192.74|0
1654566000000|2022-06-07 01:40:00|1195.73|1193.23|1196.26|1193.76|1196.48|1193.98|1195.61|1193.11|0
1654566300000|2022-06-07 01:45:00|1196.27|1193.77|1196.6|1194.1|1196.73|1194.23|1196.23|1193.73|0
1654566600000|2022-06-07 01:50:00|1196.59|1194.09|1196.04|1193.54|1196.7|1194.2|1196.03|1193.53|0
1654566900000|2022-06-07 01:55:00|1195.98|1193.48|1195.8|1193.3|1195.98|1193.48|1195.31|1192.81|0
1654567200000|2022-06-07 02:00:00|1195.81|1193.31|1195.78|1193.28|1196.06|1193.56|1195.55|1193.05|0
1654567500000|2022-06-07 02:05:00|1195.79|1193.29|1195.14|1192.64|1195.91|1193.41|1195.14|1192.64|0
1654567800000|2022-06-07 02:10:00|1195.17|1192.67|1195|1192.5|1195.26|1192.76|1194.79|1192.29|0
1654568100000|2022-06-07 02:15:00|1195.01|1192.51|1195.01|1192.51|1195.26|1192.76|1194.99|1192.49|0
1654568400000|2022-06-07 02:20:00|1195.07|1192.57|1195.72|1193.22|1195.73|1193.23|1195.07|1192.57|0
1654568700000|2022-06-07 02:25:00|1195.73|1193.23|1195.47|1192.97|1195.73|1193.23|1195.46|1192.96|0
1654569000000|2022-06-07 02:30:00|1195.46|1192.96|1195.23|1192.73|1195.58|1193.08|1195.22|1192.72|0
1654569300000|2022-06-07 02:35:00|1195.24|1192.74|1195.23|1192.73|1195.47|1192.97|1195.01|1192.51|0
1654569600000|2022-06-07 02:40:00|1195.22|1192.72|1195|1192.5|1195.23|1192.73|1195|1192.5|0
1654569900000|2022-06-07 02:45:00|1195.01|1192.51|1194.97|1192.47|1195.09|1192.59|1194.72|1192.22|0
1654570200000|2022-06-07 02:50:00|1194.96|1192.46|1195.21|1192.71|1195.21|1192.71|1194.96|1192.46|0
1654570500000|2022-06-07 02:55:00|1195.2|1192.7|1195.2|1192.7|1195.21|1192.71|1194.84|1192.34|0
1654570800000|2022-06-07 03:00:00|1195.21|1192.71|1195.2|1192.7|1195.32|1192.82|1195.19|1192.69|0
1654571100000|2022-06-07 03:05:00|1195.21|1192.71|1195.19|1192.69|1195.43|1192.93|1195.19|1192.69|0
1654571400000|2022-06-07 03:10:00|1194.98|1192.48|1195.67|1193.17|1195.68|1193.18|1194.97|1192.47|0
1654571700000|2022-06-07 03:15:00|1195.68|1193.18|1196.2|1193.7|1196.44|1193.94|1195.67|1193.17|0
1654572000000|2022-06-07 03:20:00|1196.19|1193.69|1196.46|1193.96|1196.46|1193.96|1195.98|1193.48|0
1654572300000|2022-06-07 03:25:00|1196.45|1193.95|1196.23|1193.73|1196.71|1194.21|1196.23|1193.73|0
1654572600000|2022-06-07 03:30:00|1196.22|1193.72|1196.01|1193.51|1196.23|1193.73|1196|1193.5|0
1654572900000|2022-06-07 03:35:00|1196|1193.5|1196.24|1193.74|1196.27|1193.77|1195.76|1193.26|0
1654573200000|2022-06-07 03:40:00|1196.21|1193.71|1196.04|1193.54|1196.25|1193.75|1195.91|1193.41|0
1654573500000|2022-06-07 03:45:00|1196.05|1193.55|1196.28|1193.78|1196.29|1193.79|1196.03|1193.53|0
1654573800000|2022-06-07 03:50:00|1196.29|1193.79|1196.3|1193.8|1196.42|1193.92|1196.04|1193.54|0
1654574100000|2022-06-07 03:55:00|1196.29|1193.79|1195.79|1193.29|1196.31|1193.81|1195.79|1193.29|0
1654574400000|2022-06-07 04:00:00|1195.8|1193.3|1195.75|1193.25|1195.8|1193.3|1195.52|1193.02|0
1654574700000|2022-06-07 04:05:00|1195.72|1193.22|1195.66|1193.16|1195.79|1193.29|1195.54|1193.04|0
1654575000000|2022-06-07 04:10:00|1195.68|1193.18|1195.56|1193.06|1195.78|1193.28|1195.54|1193.04|0
1654575300000|2022-06-07 04:15:00|1195.55|1193.05|1195.56|1193.06|1195.67|1193.17|1195.32|1192.82|0
1654575600000|2022-06-07 04:20:00|1195.57|1193.07|1195.81|1193.31|1195.81|1193.31|1195.56|1193.06|0
1654575900000|2022-06-07 04:25:00|1195.82|1193.32|1196.04|1193.54|1196.04|1193.54|1195.69|1193.19|0
1654576200000|2022-06-07 04:30:00|1196.05|1193.55|1194.78|1192.28|1196.05|1193.55|1194.77|1192.27|0
1654576500000|2022-06-07 04:35:00|1194.79|1192.29|1195.04|1192.54|1195.28|1192.78|1194.78|1192.28|0
1654576800000|2022-06-07 04:40:00|1195.05|1192.55|1195.03|1192.53|1195.26|1192.76|1194.9|1192.4|0
1654577100000|2022-06-07 04:45:00|1195.04|1192.54|1194.82|1192.32|1195.04|1192.54|1194.77|1192.27|0
1654577400000|2022-06-07 04:50:00|1194.81|1192.31|1194.82|1192.32|1195.06|1192.56|1194.8|1192.3|0
1654577700000|2022-06-07 04:55:00|1194.85|1192.35|1195.27|1192.77|1195.51|1193.01|1194.85|1192.35|0
1654578000000|2022-06-07 05:00:00|1195.26|1192.76|1195.5|1193|1195.52|1193.02|1195.25|1192.75|0
1654578300000|2022-06-07 05:05:00|1195.49|1192.99|1194.88|1192.38|1195.49|1192.99|1194.88|1192.38|0
1654578600000|2022-06-07 05:10:00|1194.85|1192.35|1194.52|1192.02|1194.85|1192.35|1194.51|1192.01|0
1654578900000|2022-06-07 05:15:00|1194.51|1192.01|1194.98|1192.48|1195.01|1192.51|1194.51|1192.01|0
1654579200000|2022-06-07 05:20:00|1194.97|1192.47|1194.24|1191.74|1195.01|1192.51|1194.11|1191.61|0
1654579500000|2022-06-07 05:25:00|1194.23|1191.73|1193.63|1191.13|1194.24|1191.74|1193.63|1191.13|0
1654579800000|2022-06-07 05:30:00|1193.64|1191.14|1193.92|1191.42|1194.16|1191.66|1193.64|1191.14|0
1654580100000|2022-06-07 05:35:00|1193.93|1191.43|1193.91|1191.41|1194.17|1191.67|1193.66|1191.16|0
1654580400000|2022-06-07 05:40:00|1193.92|1191.42|1194.14|1191.64|1194.4|1191.9|1193.92|1191.42|0
1654580700000|2022-06-07 05:45:00|1194.06|1191.56|1194.38|1191.88|1194.41|1191.91|1193.9|1191.4|0
1654581000000|2022-06-07 05:50:00|1194.39|1191.89|1194.38|1191.88|1194.62|1192.12|1194.16|1191.66|0
1654581300000|2022-06-07 05:55:00|1194.39|1191.89|1194.33|1191.83|1194.64|1192.14|1194.33|1191.83|0
1654581600000|2022-06-07 06:00:00|1194.34|1191.84|1195.86|1193.36|1196.1|1193.6|1194.34|1191.84|0
1654581900000|2022-06-07 06:05:00|1195.87|1193.37|1195.59|1193.09|1196.1|1193.6|1195.58|1193.08|0
1654582200000|2022-06-07 06:10:00|1195.58|1193.08|1195.85|1193.35|1195.85|1193.35|1195.37|1192.87|0
1654582500000|2022-06-07 06:15:00|1195.86|1193.36|1195.87|1193.37|1196.11|1193.61|1195.63|1193.13|0
1654582800000|2022-06-07 06:20:00|1195.88|1193.38|1195.85|1193.35|1196.13|1193.63|1195.62|1193.12|0
1654583100000|2022-06-07 06:25:00|1195.86|1193.36|1196.57|1194.07|1196.78|1194.28|1195.83|1193.33|0
1654583400000|2022-06-07 06:30:00|1196.58|1194.08|1196.1|1193.6|1196.84|1194.34|1196.1|1193.6|0
1654583700000|2022-06-07 06:35:00|1195.97|1193.47|1195.26|1192.76|1196|1193.5|1195.24|1192.74|0
1654584000000|2022-06-07 06:40:00|1195.31|1192.81|1194.89|1192.39|1195.73|1193.23|1194.88|1192.38|0
1654584300000|2022-06-07 06:45:00|1194.88|1192.38|1195.07|1192.57|1195.07|1192.57|1194.14|1191.64|0
1654584600000|2022-06-07 06:50:00|1195.01|1192.51|1194.97|1192.47|1195.59|1193.09|1194.85|1192.35|0
1654584900000|2022-06-07 06:55:00|1194.95|1192.45|1194.65|1192.15|1195.02|1192.52|1194.35|1191.85|0
1654585200000|2022-06-07 07:00:00|1198.45|1195.95|1193.9|1193.4|1200.71|1198.21|1193.9|1193.4|0
1654585500000|2022-06-07 07:05:00|1193.85|1193.35|1193|1192.5|1194.4|1193.9|1191.7|1191.2|21
1654585800000|2022-06-07 07:10:00|1192.9|1192.4|1193.65|1193.15|1194.15|1193.65|1192.2|1191.7|18
1654586100000|2022-06-07 07:15:00|1193.6|1193.1|1191.6|1191.1|1193.65|1193.15|1191.45|1190.95|7
1654586400000|2022-06-07 07:20:00|1191.55|1191.05|1192.75|1192.25|1192.75|1192.25|1191|1190.5|19
1654586700000|2022-06-07 07:25:00|1192.65|1192.15|1190.6|1190.1|1192.65|1192.15|1190.55|1190.05|0
1654587000000|2022-06-07 07:30:00|1190.45|1189.95|1190.9|1190.4|1191.75|1191.25|1190.15|1189.65|0
1654587300000|2022-06-07 07:35:00|1190.85|1190.35|1189.35|1188.85|1191.1|1190.6|1189.15|1188.65|1
1654587600000|2022-06-07 07:40:00|1189.25|1188.75|1189.25|1188.75|1189.65|1189.15|1187.6|1187.1|6
1654587900000|2022-06-07 07:45:00|1189.3|1188.8|1190.65|1190.15|1191.05|1190.55|1189.3|1188.8|8
1654588200000|2022-06-07 07:50:00|1191.03|1190.53|1191.18|1190.68|1192.48|1191.98|1190.43|1189.93|13
1654588500000|2022-06-07 07:55:00|1191.28|1190.78|1191.13|1190.63|1192.38|1191.88|1191.13|1190.63|1
1654588800000|2022-06-07 08:00:00|1191.18|1190.68|1190.53|1190.03|1191.28|1190.78|1189.78|1189.28|2
1654589100000|2022-06-07 08:05:00|1190.48|1189.98|1189.03|1188.53|1191.43|1190.93|1188.93|1188.43|0
1654589400000|2022-06-07 08:10:00|1189.08|1188.58|1189.68|1189.18|1190.33|1189.83|1188.93|1188.43|8
1654589700000|2022-06-07 08:15:00|1189.63|1189.13|1190.28|1189.78|1190.28|1189.78|1189.53|1189.03|8
1654590000000|2022-06-07 08:20:00|1190.38|1189.88|1191.48|1190.98|1191.58|1191.08|1190.23|1189.73|2
1654590300000|2022-06-07 08:25:00|1191.43|1190.93|1191.23|1190.73|1191.78|1191.28|1190.93|1190.43|0
1654590600000|2022-06-07 08:30:00|1191.03|1190.53|1192.33|1191.83|1192.43|1191.93|1191.03|1190.53|5
1654590900000|2022-06-07 08:35:00|1192.28|1191.78|1191.88|1191.38|1192.33|1191.83|1191.48|1190.98|4
1654591200000|2022-06-07 08:40:00|1191.83|1191.33|1191.23|1190.73|1191.88|1191.38|1191.08|1190.58|3
1654591500000|2022-06-07 08:45:00|1191.18|1190.68|1190.88|1190.38|1191.63|1191.13|1190.68|1190.18|5
1654591800000|2022-06-07 08:50:00|1190.83|1190.33|1190.63|1190.13|1191.23|1190.73|1190.23|1189.73|5
1654592100000|2022-06-07 08:55:00|1190.58|1190.08|1190.28|1189.78|1190.58|1190.08|1189.83|1189.33|1
1654592400000|2022-06-07 09:00:00|1190.23|1189.73|1190.03|1189.53|1190.63|1190.13|1189.93|1189.43|3
1654592700000|2022-06-07 09:05:00|1190.13|1189.63|1189.88|1189.38|1191.08|1190.58|1189.88|1189.38|1
1654593000000|2022-06-07 09:10:00|1189.83|1189.33|1189.03|1188.53|1189.93|1189.43|1188.88|1188.38|7
1654593300000|2022-06-07 09:15:00|1189.08|1188.58|1188.13|1187.63|1189.28|1188.78|1188.13|1187.63|0
1654593600000|2022-06-07 09:20:00|1188.18|1187.68|1189.88|1189.38|1190.43|1189.93|1188.18|1187.68|0
1654593900000|2022-06-07 09:25:00|1189.98|1189.48|1189.83|1189.33|1190.23|1189.73|1189.58|1189.08|15
1654594200000|2022-06-07 09:30:00|1189.88|1189.38|1189.28|1188.78|1189.98|1189.48|1189.28|1188.78|0
1654594500000|2022-06-07 09:35:00|1189.23|1188.73|1188.78|1188.28|1189.28|1188.78|1188.53|1188.03|0
1654594800000|2022-06-07 09:40:00|1188.73|1188.23|1188.53|1188.03|1188.73|1188.23|1187.88|1187.38|4
1654595100000|2022-06-07 09:45:00|1188.48|1187.98|1189.43|1188.93|1189.48|1188.98|1188.43|1187.93|2
1654595400000|2022-06-07 09:50:00|1189.48|1188.98|1191.03|1190.53|1191.08|1190.58|1189.43|1188.93|0
1654595700000|2022-06-07 09:55:00|1191.08|1190.58|1190.78|1190.28|1191.08|1190.58|1190.53|1190.03|0
1654596000000|2022-06-07 10:00:00|1190.83|1190.33|1191.48|1190.98|1191.48|1190.98|1190.78|1190.28|0
1654596300000|2022-06-07 10:05:00|1191.43|1190.93|1191.53|1191.03|1191.63|1191.13|1191.03|1190.53|0
1654596600000|2022-06-07 10:10:00|1191.48|1190.98|1190.63|1190.13|1191.53|1191.03|1190.63|1190.13|0
1654596900000|2022-06-07 10:15:00|1190.68|1190.18|1190.53|1190.03|1190.93|1190.43|1190.43|1189.93|3
1654597200000|2022-06-07 10:20:00|1190.48|1189.98|1189.73|1189.23|1190.48|1189.98|1189.18|1188.68|0
1654597500000|2022-06-07 10:25:00|1189.78|1189.28|1190.73|1190.23|1190.88|1190.38|1189.73|1189.23|3
1654597800000|2022-06-07 10:30:00|1190.68|1190.18|1192.28|1191.78|1192.53|1192.03|1190.63|1190.13|6
1654598100000|2022-06-07 10:35:00|1192.33|1191.83|1192.93|1192.43|1193.03|1192.53|1192.13|1191.63|2
1654598400000|2022-06-07 10:40:00|1192.88|1192.38|1192.53|1192.03|1192.88|1192.38|1192.53|1192.03|0
1654598700000|2022-06-07 10:45:00|1192.48|1191.98|1192.73|1192.23|1193.13|1192.63|1192.43|1191.93|0
1654599000000|2022-06-07 10:50:00|1192.68|1192.18|1191.33|1190.83|1192.68|1192.18|1191.33|1190.83|0
1654599300000|2022-06-07 10:55:00|1191.43|1190.93|1190.83|1190.33|1191.98|1191.48|1190.28|1189.78|11
1654599600000|2022-06-07 11:00:00|1190.88|1190.38|1190.68|1190.18|1191.13|1190.63|1190.38|1189.88|6
1654599900000|2022-06-07 11:05:00|1190.63|1190.13|1188.73|1188.23|1190.63|1190.13|1188.73|1188.23|0
1654600200000|2022-06-07 11:10:00|1188.68|1188.18|1188.48|1187.98|1188.73|1188.23|1187.68|1187.18|9
1654600500000|2022-06-07 11:15:00|1188.43|1187.93|1190.08|1189.58|1190.23|1189.73|1188.43|1187.93|0
1654600800000|2022-06-07 11:20:00|1190.13|1189.63|1191.38|1190.88|1191.38|1190.88|1190.13|1189.63|0
1654601100000|2022-06-07 11:25:00|1191.43|1190.93|1192.03|1191.53|1192.63|1192.13|1191.43|1190.93|0
1654601400000|2022-06-07 11:30:00|1192.18|1191.68|1191.03|1190.53|1192.18|1191.68|1190.93|1190.43|0
1654601700000|2022-06-07 11:35:00|1190.98|1190.48|1190.68|1190.18|1191.03|1190.53|1190.48|1189.98|0
1654602000000|2022-06-07 11:40:00|1190.46|1189.96|1190.36|1189.86|1190.56|1190.06|1190.01|1189.51|0
1654602300000|2022-06-07 11:45:00|1190.41|1189.91|1189.66|1189.16|1190.66|1190.16|1189.66|1189.16|0
1654602600000|2022-06-07 11:50:00|1189.61|1189.11|1190.26|1189.76|1190.26|1189.76|1189.31|1188.81|0
1654602900000|2022-06-07 11:55:00|1190.36|1189.86|1189.56|1189.06|1190.41|1189.91|1189.16|1188.66|0
1654603200000|2022-06-07 12:00:00|1189.61|1189.11|1190.11|1189.61|1190.21|1189.71|1189.61|1189.11|0
1654603500000|2022-06-07 12:05:00|1190.16|1189.66|1190.66|1190.16|1190.66|1190.16|1189.81|1189.31|0
1654603800000|2022-06-07 12:10:00|1190.61|1190.11|1191.46|1190.96|1191.86|1191.36|1190.56|1190.06|0
1654604100000|2022-06-07 12:15:00|1191.51|1191.01|1191.71|1191.21|1191.76|1191.26|1191.21|1190.71|0
1654604400000|2022-06-07 12:20:00|1191.76|1191.26|1193.31|1192.81|1193.31|1192.81|1191.76|1191.26|0
1654604700000|2022-06-07 12:25:00|1193.36|1192.86|1193.51|1193.01|1193.56|1193.06|1192.36|1191.86|0
1654605000000|2022-06-07 12:30:00|1193.56|1193.06|1193.71|1193.21|1193.76|1193.26|1193.21|1192.71|0
1654605300000|2022-06-07 12:35:00|1193.51|1193.01|1194.46|1193.96|1194.46|1193.96|1193.31|1192.81|0
1654605600000|2022-06-07 12:40:00|1194.41|1193.91|1195.21|1194.71|1195.21|1194.71|1194.21|1193.71|5
1654605900000|2022-06-07 12:45:00|1195.16|1194.66|1194.36|1193.86|1195.41|1194.91|1194.21|1193.71|0
1654606200000|2022-06-07 12:50:00|1194.41|1193.91|1194.51|1194.01|1195.31|1194.81|1194.31|1193.81|0
1654606500000|2022-06-07 12:55:00|1194.46|1193.96|1194.51|1194.01|1194.91|1194.41|1194.16|1193.66|0
1654606800000|2022-06-07 13:00:00|1194.46|1193.96|1194.26|1193.76|1194.51|1194.01|1193.21|1192.71|2
1654607100000|2022-06-07 13:05:00|1194.31|1193.81|1193.91|1193.41|1194.56|1194.06|1193.86|1193.36|33
1654607400000|2022-06-07 13:10:00|1193.96|1193.46|1193.46|1192.96|1194.41|1193.91|1193.41|1192.91|15
1654607700000|2022-06-07 13:15:00|1193.51|1193.01|1194.21|1193.71|1194.21|1193.71|1193.31|1192.81|14
1654608000000|2022-06-07 13:20:00|1194.16|1193.66|1195.06|1194.56|1195.11|1194.61|1194.16|1193.66|0
1654608300000|2022-06-07 13:25:00|1195.01|1194.51|1196.01|1195.51|1196.01|1195.51|1194.71|1194.21|4
1654608600000|2022-06-07 13:30:00|1196.06|1195.56|1197.41|1196.91|1197.76|1197.26|1195.76|1195.26|2
1654608900000|2022-06-07 13:35:00|1197.31|1196.81|1197.96|1197.46|1198.56|1198.06|1196.76|1196.26|3
1654609200000|2022-06-07 13:40:00|1197.91|1197.41|1198.86|1198.36|1198.91|1198.41|1197.36|1196.86|0
1654609500000|2022-06-07 13:45:00|1198.76|1198.26|1199.51|1199.01|1199.56|1199.06|1198.51|1198.01|0
1654609800000|2022-06-07 13:50:00|1199.56|1199.06|1199.01|1198.51|1199.56|1199.06|1198.61|1198.11|0
1654610100000|2022-06-07 13:55:00|1199.06|1198.56|1197.41|1196.91|1199.56|1199.06|1197.41|1196.91|5
1654610400000|2022-06-07 14:00:00|1197.46|1196.96|1198.46|1197.96|1198.61|1198.11|1197.01|1196.51|27
1654610700000|2022-06-07 14:05:00|1198.51|1198.01|1199.84|1199.34|1199.89|1199.39|1198.46|1197.96|46
1654611000000|2022-06-07 14:10:00|1200|1199.5|1199.37|1198.87|1200.17|1199.67|1198.87|1198.37|7
1654611300000|2022-06-07 14:15:00|1199.32|1198.82|1200.89|1198.39|1200.89|1199.52|1199.02|1198.33|2
1654611600000|2022-06-07 14:20:00|1201.04|1198.54|1202.04|1199.54|1202.82|1200.32|1200.53|1198.03|0
1654611900000|2022-06-07 14:25:00|1202.06|1199.56|1204.41|1201.91|1204.69|1202.19|1201.78|1199.28|0
1654612200000|2022-06-07 14:30:00|1204.43|1201.93|1205.46|1202.96|1205.62|1203.12|1204.12|1201.62|0
1654612500000|2022-06-07 14:35:00|1205.48|1202.98|1207.12|1204.62|1207.27|1204.77|1205.19|1202.69|0
1654612800000|2022-06-07 14:40:00|1207.13|1204.63|1207.61|1205.11|1208.01|1205.51|1206.68|1204.18|0
1654613100000|2022-06-07 14:45:00|1207.63|1205.13|1208.07|1205.57|1208.11|1205.61|1207.19|1204.69|0
1654613400000|2022-06-07 14:50:00|1208.08|1205.58|1207.69|1205.19|1208.13|1205.63|1207.16|1204.66|0
1654613700000|2022-06-07 14:55:00|1207.66|1205.16|1206.64|1204.14|1207.7|1205.2|1206.53|1204.03|0
1654614000000|2022-06-07 15:00:00|1206.66|1204.16|1206.32|1203.82|1207.19|1204.69|1206.28|1203.78|0
1654614300000|2022-06-07 15:05:00|1206.34|1203.84|1206.54|1204.04|1206.84|1204.34|1205.71|1203.21|0
1654614600000|2022-06-07 15:10:00|1206.69|1204.19|1207.06|1204.56|1207.37|1204.87|1206.45|1203.95|0
1654614900000|2022-06-07 15:15:00|1207.02|1204.52|1206.2|1203.7|1207.13|1204.63|1205.94|1203.44|0
1654615200000|2022-06-07 15:20:00|1206.18|1203.68|1205.38|1202.88|1206.45|1203.95|1205.25|1202.75|0
1654615500000|2022-06-07 15:25:00|1205.4|1202.9|1205.18|1202.68|1205.6|1203.1|1204.59|1202.09|0
1654615800000|2022-06-07 15:30:00|1205.2|1202.7|1205.31|1202.81|1205.31|1202.81|1204.62|1202.12|0
1654616100000|2022-06-07 15:35:00|1205.3|1202.8|1205.74|1203.24|1205.76|1203.26|1204.71|1202.21|0
1654616400000|2022-06-07 15:40:00|1205.6|1203.1|1205.31|1202.81|1205.78|1203.28|1205.09|1202.59|0
1654616700000|2022-06-07 15:45:00|1205.29|1202.79|1204.21|1201.71|1205.66|1203.16|1204.1|1201.6|0
1654617000000|2022-06-07 15:50:00|1204.14|1201.64|1204.38|1201.88|1204.8|1202.3|1204.04|1201.54|0
1654617300000|2022-06-07 15:55:00|1204.37|1201.87|1205.35|1202.85|1205.6|1203.1|1204.2|1201.7|0
1654617600000|2022-06-07 16:00:00|1205.5|1203|1205.2|1202.7|1205.8|1203.3|1204.97|1202.47|0
1654617900000|2022-06-07 16:05:00|1205.18|1202.68|1204.56|1202.06|1205.18|1202.68|1204.18|1201.68|0
1654618200000|2022-06-07 16:10:00|1204.6|1202.1|1204.94|1202.44|1205.03|1202.53|1204.48|1201.98|0
1654618500000|2022-06-07 16:15:00|1204.93|1202.43|1203.98|1201.48|1204.97|1202.47|1203.74|1201.24|0
1654618800000|2022-06-07 16:20:00|1203.97|1201.47|1204.11|1201.61|1204.29|1201.79|1203.69|1201.19|0
1654619100000|2022-06-07 16:25:00|1204.09|1201.59|1204.56|1202.06|1204.82|1202.32|1204.05|1201.55|0
1654619400000|2022-06-07 16:30:00|1204.57|1202.07|1205.18|1202.68|1205.39|1202.89|1204.23|1201.73|0
1654619700000|2022-06-07 16:35:00|1205.16|1202.66|1205.64|1203.14|1205.64|1203.14|1204.86|1202.36|0
1654620000000|2022-06-07 16:40:00|1205.66|1203.16|1206.13|1203.63|1206.53|1204.03|1205.64|1203.14|0
1654620300000|2022-06-07 16:45:00|1206.14|1203.64|1206.43|1203.93|1206.51|1204.01|1206.13|1203.63|0
1654620600000|2022-06-07 16:50:00|1206.45|1203.95|1206.71|1204.21|1206.77|1204.27|1205.73|1203.23|0
1654620900000|2022-06-07 16:55:00|1206.73|1204.23|1206.64|1204.14|1206.75|1204.25|1206.29|1203.79|0
1654621200000|2022-06-07 17:00:00|1206.66|1204.16|1207.2|1204.7|1207.24|1204.74|1206.29|1203.79|0
1654621500000|2022-06-07 17:05:00|1207.22|1204.72|1207.42|1204.92|1207.42|1204.92|1206.71|1204.21|0
1654621800000|2022-06-07 17:10:00|1207.44|1204.94|1207.46|1204.96|1207.66|1205.16|1207.1|1204.6|0
1654622100000|2022-06-07 17:15:00|1207.48|1204.98|1207.44|1204.94|1207.97|1205.47|1207.35|1204.85|0
1654622400000|2022-06-07 17:20:00|1207.42|1204.92|1207.59|1205.09|1207.97|1205.47|1207.2|1204.7|0
1654622700000|2022-06-07 17:25:00|1207.57|1205.07|1207.63|1205.13|1207.86|1205.36|1207.35|1204.85|0
1654623000000|2022-06-07 17:30:00|1207.65|1205.15|1207.63|1205.13|1207.95|1205.45|1207.33|1204.83|0
1654623300000|2022-06-07 17:35:00|1207.59|1205.09|1207.61|1205.11|1207.73|1205.23|1207.25|1204.75|0
1654623600000|2022-06-07 17:40:00|1207.65|1205.15|1207.55|1205.05|1207.65|1205.15|1207.23|1204.73|0
1654623900000|2022-06-07 17:45:00|1207.53|1205.03|1207.59|1205.09|1208|1205.5|1207.23|1204.73|0
1654624200000|2022-06-07 17:50:00|1207.55|1205.05|1207.39|1204.89|1207.93|1205.43|1207.33|1204.83|0
1654624500000|2022-06-07 17:55:00|1207.37|1204.87|1207.31|1204.81|1207.59|1205.09|1207.23|1204.73|0
1654624800000|2022-06-07 18:00:00|1207.29|1204.79|1207.67|1205.17|1207.69|1205.19|1207|1204.5|0
1654625100000|2022-06-07 18:05:00|1207.69|1205.19|1208.92|1206.42|1208.94|1206.44|1207.61|1205.11|0
1654625400000|2022-06-07 18:10:00|1208.94|1206.44|1209.45|1206.95|1209.51|1207.01|1208.74|1206.24|0
1654625700000|2022-06-07 18:15:00|1209.47|1206.97|1208.88|1206.38|1209.57|1207.07|1208.72|1206.22|0
1654626000000|2022-06-07 18:20:00|1208.86|1206.36|1208.98|1206.48|1209.15|1206.65|1208.68|1206.18|0
1654626300000|2022-06-07 18:25:00|1209|1206.5|1209.08|1206.58|1209.28|1206.78|1208.7|1206.2|0
1654626600000|2022-06-07 18:30:00|1209.1|1206.6|1209.81|1207.31|1210.04|1207.54|1208.98|1206.48|0
1654626900000|2022-06-07 18:35:00|1209.79|1207.29|1209.49|1206.99|1210.02|1207.52|1209.41|1206.91|0
1654627200000|2022-06-07 18:40:00|1209.53|1207.03|1208.28|1205.78|1209.7|1207.2|1207.99|1205.49|0
1654627500000|2022-06-07 18:45:00|1208.26|1205.76|1207.71|1205.21|1208.52|1206.02|1207.5|1205|0
1654627800000|2022-06-07 18:50:00|1207.79|1205.29|1208.11|1205.61|1208.24|1205.74|1207.56|1205.06|0
1654628100000|2022-06-07 18:55:00|1208.07|1205.57|1208.66|1206.16|1208.7|1206.2|1207.84|1205.34|0
1654628400000|2022-06-07 19:00:00|1208.68|1206.18|1209.14|1206.64|1209.34|1206.84|1208.43|1205.93|0
1654628700000|2022-06-07 19:05:00|1209.16|1206.66|1209.14|1206.64|1209.63|1207.13|1208.83|1206.33|0
1654629000000|2022-06-07 19:10:00|1209.16|1206.66|1208.91|1206.41|1209.61|1207.11|1208.76|1206.26|0
1654629300000|2022-06-07 19:15:00|1208.93|1206.43|1209.4|1206.9|1209.48|1206.98|1208.91|1206.41|0
1654629600000|2022-06-07 19:20:00|1209.42|1206.92|1209.48|1206.98|1209.78|1207.28|1209.2|1206.7|0
1654629900000|2022-06-07 19:25:00|1209.5|1207|1209.7|1207.2|1209.91|1207.41|1209.36|1206.86|0
1654630200000|2022-06-07 19:30:00|1209.69|1207.19|1210.29|1207.79|1210.33|1207.83|1209.44|1206.94|0
1654630500000|2022-06-07 19:35:00|1210.31|1207.81|1210.94|1208.44|1210.94|1208.44|1210.09|1207.59|0
1654630800000|2022-06-07 19:40:00|1210.92|1208.42|1210.71|1208.21|1211.02|1208.52|1210.56|1208.06|0
1654631100000|2022-06-07 19:45:00|1210.67|1208.17|1211.06|1208.56|1211.17|1208.67|1210.65|1208.15|0
1654631400000|2022-06-07 19:50:00|1210.98|1208.48|1211.23|1208.73|1211.62|1209.12|1210.81|1208.31|0
1654631700000|2022-06-07 19:55:00|1211.21|1208.71|1210.8|1208.3|1211.48|1208.98|1210.73|1208.23|0
1654632000000|2022-06-07 20:00:00|1210.79|1208.29|1209.91|1207.41|1210.88|1208.38|1209.58|1207.08|0
1654632300000|2022-06-07 20:05:00|1209.92|1207.42|1210.18|1207.68|1210.33|1207.83|1209.81|1207.31|0
1654632600000|2022-06-07 20:10:00|1210.17|1207.67|1210.13|1207.63|1210.28|1207.78|1210.12|1207.62|0
1654632900000|2022-06-07 20:15:00|1210.18|1207.68|1209.81|1207.31|1210.18|1207.68|1209.7|1207.2|0
1654633200000|2022-06-07 20:20:00|1209.83|1207.33|1209.81|1207.31|1210.18|1207.68|1209.65|1207.15|0
1654633500000|2022-06-07 20:25:00|1209.8|1207.3|1209.42|1206.92|1209.86|1207.36|1209.39|1206.89|0
1654633800000|2022-06-07 20:30:00|1209.43|1206.93|1209.52|1207.02|1209.52|1207.02|1209.21|1206.71|0
1654634100000|2022-06-07 20:35:00|1209.47|1206.97|1209.45|1206.95|1209.58|1207.08|1209.37|1206.87|0
1654634400000|2022-06-07 20:40:00|1209.44|1206.94|1209.21|1206.71|1209.65|1207.15|1209.11|1206.61|0
1654634700000|2022-06-07 20:45:00|1209.2|1206.7|1209.21|1206.71|1209.42|1206.92|1209.16|1206.66|0
1654635000000|2022-06-07 20:50:00|1209.2|1206.7|1209.16|1206.66|1209.26|1206.76|1208.9|1206.4|0
1654635300000|2022-06-07 20:55:00|1209.15|1206.65|1209.1|1206.6|1209.26|1206.76|1209|1206.5|0
1654635600000|2022-06-07 21:00:00|1207.22|1204.72|1207.17|1204.67|1207.22|1204.72|1207.1|1204.6|0
1654635900000|2022-06-07 21:05:00|1207.19|1204.69|1207.17|1204.67|1207.22|1204.72|1207.17|1204.67|0
1654636200000|2022-06-07 21:10:00|1207.19|1204.69|1207.22|1204.72|1207.22|1204.72|1207.19|1204.69|0
1654636500000|2022-06-07 21:15:00|1207.21|1204.71|1207.24|1204.74|1207.26|1204.76|1207.17|1204.67|0
1654636800000|2022-06-07 21:20:00|1207.22|1204.72|1207.28|1204.78|1207.28|1204.78|1207.22|1204.72|0
1654637100000|2022-06-07 21:25:00|1207.22|1204.72|1207.26|1204.76|1207.26|1204.76|1207.13|1204.63|0
1654637400000|2022-06-07 21:30:00|1207.28|1204.78|1207.39|1204.89|1207.42|1204.92|1207.28|1204.78|0
1654637700000|2022-06-07 21:35:00|1207.4|1204.9|1207.48|1204.98|1207.55|1205.05|1207.4|1204.9|0
1654638000000|2022-06-07 21:40:00|1207.46|1204.96|1207.39|1204.89|1207.46|1204.96|1207.35|1204.85|0
1654638300000|2022-06-07 21:45:00|1207.4|1204.9|1207.4|1204.9|1207.4|1204.9|1207.37|1204.87|0
1654638600000|2022-06-07 21:50:00|1207.39|1204.89|1207.44|1204.94|1207.44|1204.94|1207.37|1204.87|0
1654638900000|2022-06-07 21:55:00|1207.46|1204.96|1207.46|1204.96|1207.46|1204.96|1207.42|1204.92|0
1654639200000|2022-06-07 22:00:00|1209.35|1206.85|1209.78|1207.28|1209.97|1207.47|1209.03|1206.53|0
1654639500000|2022-06-07 22:05:00|1209.79|1207.29|1209.53|1207.03|1209.81|1207.31|1209.32|1206.82|0
1654639800000|2022-06-07 22:10:00|1209.55|1207.05|1210.07|1207.57|1210.28|1207.78|1209.53|1207.03|0
1654640100000|2022-06-07 22:15:00|1210.08|1207.58|1209.91|1207.41|1210.18|1207.68|1209.76|1207.26|0
1654640400000|2022-06-07 22:20:00|1209.92|1207.42|1209.81|1207.31|1209.94|1207.44|1209.53|1207.03|0
1654640700000|2022-06-07 22:25:00|1209.82|1207.32|1209.76|1207.26|1210.02|1207.52|1209.53|1207.03|0
1654641000000|2022-06-07 22:30:00|1209.77|1207.27|1209.58|1207.08|1209.81|1207.31|1209.53|1207.03|0
1654641300000|2022-06-07 22:35:00|1209.59|1207.09|1209.37|1206.87|1209.7|1207.2|1209.26|1206.76|0
1654641600000|2022-06-07 22:40:00|1209.39|1206.89|1209.65|1207.15|1209.7|1207.2|1209.37|1206.87|0
1654641900000|2022-06-07 22:45:00|1209.66|1207.16|1209.32|1206.82|1209.76|1207.26|1209.26|1206.76|0
1654642200000|2022-06-07 22:50:00|1209.31|1206.81|1209.53|1207.03|1209.58|1207.08|1209.21|1206.71|0
1654642500000|2022-06-07 22:55:00|1209.58|1207.08|1209.53|1207.03|1209.58|1207.08|1209.37|1206.87|0
1654642800000|2022-06-07 23:00:00|1209.55|1207.05|1209.7|1207.2|1209.7|1207.2|1209.53|1207.03|0
1654643100000|2022-06-07 23:05:00|1209.71|1207.21|1209.7|1207.2|1209.81|1207.31|1209.65|1207.15|0
1654643400000|2022-06-07 23:10:00|1209.71|1207.21|1209.53|1207.03|1209.76|1207.26|1209.53|1207.03|0
1654643700000|2022-06-07 23:15:00|1209.55|1207.05|1209.76|1207.26|1209.81|1207.31|1209.55|1207.05|0
1654644000000|2022-06-07 23:20:00|1209.75|1207.25|1209.76|1207.26|1209.81|1207.31|1209.58|1207.08|0
1654644300000|2022-06-07 23:25:00|1209.77|1207.27|1209.76|1207.26|1210.02|1207.52|1209.76|1207.26|0
1654644600000|2022-06-07 23:30:00|1209.77|1207.27|1209.16|1206.66|1209.86|1207.36|1209.16|1206.66|0
1654644900000|2022-06-07 23:35:00|1209.15|1206.65|1209.08|1206.58|1209.42|1206.92|1209.05|1206.55|0
1654645200000|2022-06-07 23:40:00|1209.11|1206.61|1208.56|1206.06|1209.16|1206.66|1208.4|1205.9|0
1654645500000|2022-06-07 23:45:00|1208.59|1206.09|1208.25|1205.75|1208.72|1206.22|1208.19|1205.69|0
1654645800000|2022-06-07 23:50:00|1208.24|1205.74|1208.35|1205.85|1208.53|1206.03|1208.14|1205.64|0
1654646100000|2022-06-07 23:55:00|1208.32|1205.82|1208.35|1205.85|1208.51|1206.01|1208.25|1205.75|0
1654646400000|2022-06-08 00:00:00|1208.34|1205.84|1208.51|1206.01|1208.95|1206.45|1208.04|1205.54|0
1654646700000|2022-06-08 00:05:00|1208.53|1206.03|1208.53|1206.03|1208.56|1206.06|1208.14|1205.64|0
1654647000000|2022-06-08 00:10:00|1208.54|1206.04|1209.43|1206.93|1209.51|1207.01|1208.45|1205.95|0
1654647300000|2022-06-08 00:15:00|1209.44|1206.94|1209.01|1206.51|1210.27|1207.77|1208.9|1206.4|0
1654647600000|2022-06-08 00:20:00|1209|1206.5|1209.21|1206.71|1209.57|1207.07|1208.39|1205.89|0
1654647900000|2022-06-08 00:25:00|1209.24|1206.74|1209.35|1206.85|1209.45|1206.95|1209.09|1206.59|0
1654648200000|2022-06-08 00:30:00|1209.36|1206.86|1209.83|1207.33|1210.05|1207.55|1209.35|1206.85|0
1654648500000|2022-06-08 00:35:00|1209.84|1207.34|1210.57|1208.07|1210.8|1208.3|1209.82|1207.32|0
1654648800000|2022-06-08 00:40:00|1210.58|1208.08|1210.57|1208.07|1211.06|1208.56|1210.57|1208.07|0
1654649100000|2022-06-08 00:45:00|1210.6|1208.1|1210.54|1208.04|1211.03|1208.53|1210.32|1207.82|0
1654649400000|2022-06-08 00:50:00|1210.49|1207.99|1210.8|1208.3|1210.8|1208.3|1210.32|1207.82|0
1654649700000|2022-06-08 00:55:00|1210.81|1208.31|1210.78|1208.28|1211.03|1208.53|1210.44|1207.94|0
1654650000000|2022-06-08 01:00:00|1210.79|1208.29|1211|1208.5|1211.15|1208.65|1210.78|1208.28|0
1654650300000|2022-06-08 01:05:00|1211.01|1208.51|1211.01|1208.51|1211.03|1208.53|1210.77|1208.27|0
1654650600000|2022-06-08 01:10:00|1211|1208.5|1211.02|1208.52|1211.02|1208.52|1210.77|1208.27|0
1654650900000|2022-06-08 01:15:00|1211.03|1208.53|1211.51|1209.01|1211.78|1209.28|1211.03|1208.53|0
1654651200000|2022-06-08 01:20:00|1211.52|1209.02|1210.8|1208.3|1211.63|1209.13|1210.78|1208.28|0
1654651500000|2022-06-08 01:25:00|1210.83|1208.33|1210.77|1208.27|1211.01|1208.51|1210.32|1207.82|0
1654651800000|2022-06-08 01:30:00|1210.78|1208.28|1211.06|1208.56|1211.53|1209.03|1210.55|1208.05|0
1654652100000|2022-06-08 01:35:00|1211.09|1208.59|1211.03|1208.53|1211.53|1209.03|1210.92|1208.42|0
1654652400000|2022-06-08 01:40:00|1211.04|1208.54|1211.16|1208.66|1211.29|1208.79|1210.8|1208.3|0
1654652700000|2022-06-08 01:45:00|1211.19|1208.69|1210.77|1208.27|1211.4|1208.9|1210.28|1207.78|0
1654653000000|2022-06-08 01:50:00|1210.8|1208.3|1211.25|1208.75|1211.26|1208.76|1210.78|1208.28|0
1654653300000|2022-06-08 01:55:00|1211.24|1208.74|1211.24|1208.74|1211.49|1208.99|1211.13|1208.63|0
1654653600000|2022-06-08 02:00:00|1211.25|1208.75|1211.49|1208.99|1211.49|1208.99|1211.24|1208.74|0
1654653900000|2022-06-08 02:05:00|1211.5|1209|1211.52|1209.02|1211.75|1209.25|1211.28|1208.78|0
1654654200000|2022-06-08 02:10:00|1211.53|1209.03|1211.51|1209.01|1211.77|1209.27|1211.27|1208.77|0
1654654500000|2022-06-08 02:15:00|1211.56|1209.06|1211.72|1209.22|1211.74|1209.24|1211.56|1209.06|0
1654654800000|2022-06-08 02:20:00|1211.78|1209.28|1211.7|1209.2|1211.95|1209.45|1211.69|1209.19|0
1654655100000|2022-06-08 02:25:00|1211.71|1209.21|1211.72|1209.22|1211.82|1209.32|1211.7|1209.2|0
1654655400000|2022-06-08 02:30:00|1211.71|1209.21|1211.93|1209.43|1211.93|1209.43|1211.69|1209.19|0
1654655700000|2022-06-08 02:35:00|1211.87|1209.37|1211.96|1209.46|1211.98|1209.48|1211.71|1209.21|0
1654656000000|2022-06-08 02:40:00|1211.97|1209.47|1211.72|1209.22|1211.98|1209.48|1211.49|1208.99|0
1654656300000|2022-06-08 02:45:00|1211.69|1209.19|1210.97|1208.47|1211.69|1209.19|1210.75|1208.25|0
1654656600000|2022-06-08 02:50:00|1210.98|1208.48|1211.07|1208.57|1211.21|1208.71|1210.96|1208.46|0
1654656900000|2022-06-08 02:55:00|1211.06|1208.56|1210.49|1207.99|1211.2|1208.7|1210.49|1207.99|0
1654657200000|2022-06-08 03:00:00|1210.48|1207.98|1210.72|1208.22|1210.73|1208.23|1210.48|1207.98|0
1654657500000|2022-06-08 03:05:00|1210.69|1208.19|1210.2|1207.7|1210.73|1208.23|1210.2|1207.7|0
1654657800000|2022-06-08 03:10:00|1210.21|1207.71|1209.96|1207.46|1210.22|1207.72|1209.73|1207.23|0
1654658100000|2022-06-08 03:15:00|1209.95|1207.45|1208.95|1206.45|1209.98|1207.48|1208.93|1206.43|0
1654658400000|2022-06-08 03:20:00|1208.96|1206.46|1209.65|1207.15|1209.66|1207.16|1208.94|1206.44|0
1654658700000|2022-06-08 03:25:00|1209.64|1207.14|1209.67|1207.17|1209.67|1207.17|1208.95|1206.45|0
1654659000000|2022-06-08 03:30:00|1209.66|1207.16|1209.4|1206.9|1209.92|1207.42|1209.39|1206.89|0
1654659300000|2022-06-08 03:35:00|1209.41|1206.91|1209.63|1207.13|1209.88|1207.38|1209.4|1206.9|0
1654659600000|2022-06-08 03:40:00|1209.62|1207.12|1209.39|1206.89|1209.63|1207.13|1209.15|1206.65|0
1654659900000|2022-06-08 03:45:00|1209.38|1206.88|1209.66|1207.16|1209.89|1207.39|1209.26|1206.76|0
1654660200000|2022-06-08 03:50:00|1209.64|1207.14|1209.63|1207.13|1209.66|1207.16|1209.4|1206.9|0
1654660500000|2022-06-08 03:55:00|1209.6|1207.1|1209.63|1207.13|1209.75|1207.25|1209.4|1206.9|0
1654660800000|2022-06-08 04:00:00|1209.62|1207.12|1209.61|1207.11|1209.63|1207.13|1209.38|1206.88|0
1654661100000|2022-06-08 04:05:00|1209.55|1207.05|1209.38|1206.88|1209.63|1207.13|1209.38|1206.88|0
1654661400000|2022-06-08 04:10:00|1209.39|1206.89|1209.4|1206.9|1209.62|1207.12|1209.38|1206.88|0
1654661700000|2022-06-08 04:15:00|1209.41|1206.91|1209.62|1207.12|1209.89|1207.39|1209.4|1206.9|0
1654662000000|2022-06-08 04:20:00|1209.63|1207.13|1209.89|1207.39|1210.13|1207.63|1209.63|1207.13|0
1654662300000|2022-06-08 04:25:00|1209.9|1207.4|1210.12|1207.62|1210.12|1207.62|1209.87|1207.37|0
1654662600000|2022-06-08 04:30:00|1210.13|1207.63|1209.89|1207.39|1210.14|1207.64|1209.87|1207.37|0
1654662900000|2022-06-08 04:35:00|1209.88|1207.38|1209.87|1207.37|1209.89|1207.39|1209.64|1207.14|0
1654663200000|2022-06-08 04:40:00|1209.88|1207.38|1209.88|1207.38|1210.1|1207.6|1209.86|1207.36|0
1654663500000|2022-06-08 04:45:00|1209.89|1207.39|1209.88|1207.38|1210.1|1207.6|1209.87|1207.37|0
1654663800000|2022-06-08 04:50:00|1209.87|1207.37|1209.13|1206.63|1209.87|1207.37|1209.12|1206.62|0
1654664100000|2022-06-08 04:55:00|1209.14|1206.64|1208.66|1206.16|1209.15|1206.65|1208.43|1205.93|0
1654664400000|2022-06-08 05:00:00|1208.65|1206.15|1209.16|1206.66|1209.17|1206.67|1208.43|1205.93|0
1654664700000|2022-06-08 05:05:00|1209.17|1206.67|1209.9|1207.4|1209.9|1207.4|1209.17|1206.67|0
1654665000000|2022-06-08 05:10:00|1209.89|1207.39|1209.81|1207.31|1210.14|1207.64|1209.81|1207.31|0
1654665300000|2022-06-08 05:15:00|1209.82|1207.32|1209.44|1206.94|1209.94|1207.44|1209.43|1206.93|0
1654665600000|2022-06-08 05:20:00|1209.43|1206.93|1209.2|1206.7|1209.82|1207.32|1208.99|1206.49|0
1654665900000|2022-06-08 05:25:00|1209.21|1206.71|1209.1|1206.6|1209.23|1206.73|1208.73|1206.23|0
1654666200000|2022-06-08 05:30:00|1209.13|1206.63|1210.07|1207.57|1210.2|1207.7|1208.98|1206.48|0
1654666500000|2022-06-08 05:35:00|1210.04|1207.54|1210.38|1207.88|1210.38|1207.88|1209.69|1207.19|0
1654666800000|2022-06-08 05:40:00|1210.37|1207.87|1210.5|1208|1210.77|1208.27|1210.37|1207.87|0
1654667100000|2022-06-08 05:45:00|1210.53|1208.03|1210.6|1208.1|1210.73|1208.23|1210.37|1207.87|0
1654667400000|2022-06-08 05:50:00|1210.61|1208.11|1210.39|1207.89|1210.62|1208.12|1210.27|1207.77|0
1654667700000|2022-06-08 05:55:00|1210.38|1207.88|1210.72|1208.22|1210.84|1208.34|1210.12|1207.62|0
1654668000000|2022-06-08 06:00:00|1210.75|1208.25|1209.72|1207.22|1210.83|1208.33|1209.7|1207.2|0
1654668300000|2022-06-08 06:05:00|1209.78|1207.28|1210.15|1207.65|1210.17|1207.67|1209.68|1207.18|0
1654668600000|2022-06-08 06:10:00|1210.14|1207.64|1209.44|1206.94|1210.14|1207.64|1209.44|1206.94|0
1654668900000|2022-06-08 06:15:00|1209.43|1206.93|1209.47|1206.97|1209.47|1206.97|1209.2|1206.7|0
1654669200000|2022-06-08 06:20:00|1209.46|1206.96|1210.67|1208.17|1210.69|1208.19|1209.46|1206.96|0
1654669500000|2022-06-08 06:25:00|1210.62|1208.12|1210.65|1208.15|1210.92|1208.42|1210.41|1207.91|0
1654669800000|2022-06-08 06:30:00|1210.66|1208.16|1211.14|1208.64|1211.38|1208.88|1210.65|1208.15|0
1654670100000|2022-06-08 06:35:00|1211.13|1208.63|1210.89|1208.39|1211.14|1208.64|1210.89|1208.39|0
1654670400000|2022-06-08 06:40:00|1210.88|1208.38|1210.43|1207.93|1211.13|1208.63|1210.2|1207.7|0
1654670700000|2022-06-08 06:45:00|1210.42|1207.92|1210.4|1207.9|1210.64|1208.14|1210.2|1207.7|0
1654671000000|2022-06-08 06:50:00|1210.41|1207.91|1209.91|1207.41|1210.43|1207.93|1209.91|1207.41|0
1654671300000|2022-06-08 06:55:00|1209.9|1207.4|1210.63|1208.13|1210.84|1208.34|1209.69|1207.19|0
1654671600000|2022-06-08 07:00:00|1208.57|1206.07|1204.92|1204.42|1208.78|1206.28|1204.92|1204.18|20
1654671900000|2022-06-08 07:05:00|1204.8|1204.3|1205.42|1204.92|1206.55|1206.05|1204.05|1203.55|10
1654672200000|2022-06-08 07:10:00|1205.55|1205.05|1206.05|1205.55|1206.92|1206.42|1203.55|1203.05|20
1654672500000|2022-06-08 07:15:00|1206.17|1205.67|1204.92|1204.42|1206.42|1205.92|1204.42|1203.92|1
1654672800000|2022-06-08 07:20:00|1205.17|1204.67|1203.17|1202.67|1205.42|1204.92|1202.42|1201.92|0
1654673100000|2022-06-08 07:25:00|1203.05|1202.55|1202.67|1202.17|1203.42|1202.92|1202.17|1201.67|0
1654673400000|2022-06-08 07:30:00|1202.55|1202.05|1202.55|1202.05|1202.67|1202.17|1201.55|1201.05|0
1654673700000|2022-06-08 07:35:00|1202.3|1201.8|1202.55|1202.05|1202.67|1202.17|1201.67|1201.17|2
1654674000000|2022-06-08 07:40:00|1202.42|1201.92|1202.67|1202.17|1204.42|1203.92|1202.42|1201.92|0
1654674300000|2022-06-08 07:45:00|1202.8|1202.3|1203.05|1202.55|1204.3|1203.8|1202.8|1202.3|1
1654674600000|2022-06-08 07:50:00|1202.98|1202.48|1203.35|1202.85|1204.1|1203.6|1202.6|1202.1|1
1654674900000|2022-06-08 07:55:00|1203.23|1202.73|1201.6|1201.1|1203.23|1202.73|1201.48|1200.98|0
1654675200000|2022-06-08 08:00:00|1201.73|1201.23|1202.98|1202.48|1203.35|1202.85|1201.23|1200.73|1
1654675500000|2022-06-08 08:05:00|1202.85|1202.35|1201.98|1201.48|1202.85|1202.35|1201.73|1201.23|0
1654675800000|2022-06-08 08:10:00|1202.1|1201.6|1202.85|1202.35|1202.85|1202.35|1201.73|1201.23|0
1654676100000|2022-06-08 08:15:00|1202.48|1201.98|1202.85|1202.35|1202.85|1202.35|1201.85|1201.35|1
1654676400000|2022-06-08 08:20:00|1202.73|1202.23|1203.23|1202.73|1203.23|1202.73|1201.98|1201.48|0
1654676700000|2022-06-08 08:25:00|1203.35|1202.85|1201.98|1201.48|1203.73|1203.23|1201.98|1201.48|0
1654677000000|2022-06-08 08:30:00|1201.85|1201.35|1202.1|1201.6|1202.1|1201.6|1200.98|1200.48|10
1654677300000|2022-06-08 08:35:00|1201.98|1201.48|1202.85|1202.35|1202.85|1202.35|1201.35|1200.85|1
1654677600000|2022-06-08 08:40:00|1202.98|1202.48|1201.6|1201.1|1203.1|1202.6|1201.48|1200.98|0
1654677900000|2022-06-08 08:45:00|1201.48|1200.98|1202.6|1202.1|1203.1|1202.6|1201.48|1200.98|0
1654678200000|2022-06-08 08:50:00|1202.48|1201.98|1201.6|1201.1|1202.98|1202.48|1201.35|1200.85|0
1654678500000|2022-06-08 08:55:00|1201.73|1201.23|1201.98|1201.48|1201.98|1201.48|1200.85|1200.35|11
1654678800000|2022-06-08 09:00:00|1201.85|1201.35|1200|1199.5|1201.85|1201.35|1199.73|1199.23|11
1654679100000|2022-06-08 09:05:00|1200.35|1199.85|1199|1198.5|1200.85|1200.35|1198.95|1198.45|10
1654679400000|2022-06-08 09:10:00|1198.95|1198.45|1198.95|1198.45|1199.6|1199.1|1198.9|1198.4|0
1654679700000|2022-06-08 09:15:00|1199|1198.5|1199.45|1198.95|1200.35|1199.85|1199|1198.5|16
1654680000000|2022-06-08 09:20:00|1199.35|1198.85|1200.1|1199.6|1200.23|1199.73|1198.7|1198.2|3
1654680300000|2022-06-08 09:25:00|1199.98|1199.48|1201.35|1200.85|1201.35|1200.85|1199.98|1199.48|2
1654680600000|2022-06-08 09:30:00|1201.48|1200.98|1201.35|1200.85|1201.73|1201.23|1201.35|1200.85|0
1654680900000|2022-06-08 09:35:00|1201.6|1201.1|1201.6|1201.1|1202.1|1201.6|1201.35|1200.85|1
1654681200000|2022-06-08 09:40:00|1201.85|1201.35|1202.35|1201.85|1202.6|1202.1|1201.85|1201.35|0
1654681500000|2022-06-08 09:45:00|1202.48|1201.98|1201.85|1201.35|1202.85|1202.35|1201.85|1201.35|0
1654681800000|2022-06-08 09:50:00|1201.6|1201.1|1200.85|1200.35|1201.85|1201.35|1200.35|1199.85|7
1654682100000|2022-06-08 09:55:00|1200.98|1200.48|1201.35|1200.85|1201.35|1200.85|1200.85|1200.35|1
1654682400000|2022-06-08 10:00:00|1201.1|1200.6|1201.73|1201.23|1201.73|1201.23|1201.1|1200.6|0
1654682700000|2022-06-08 10:05:00|1201.6|1201.1|1201.23|1200.73|1201.85|1201.35|1200.98|1200.48|0
1654683000000|2022-06-08 10:10:00|1201.1|1200.6|1200.6|1200.1|1201.23|1200.73|1200.35|1199.85|0
1654683300000|2022-06-08 10:15:00|1200.73|1200.23|1200.85|1200.35|1200.98|1200.48|1200.48|1199.98|1
1654683600000|2022-06-08 10:20:00|1200.73|1200.23|1200.98|1200.48|1200.98|1200.48|1200.73|1200.23|1
1654683900000|2022-06-08 10:25:00|1200.85|1200.35|1200.48|1199.98|1200.85|1200.35|1199.98|1199.48|45
1654684200000|2022-06-08 10:30:00|1200.35|1199.85|1200.98|1200.48|1200.98|1200.48|1200.35|1199.85|25
1654684500000|2022-06-08 10:35:00|1201.1|1200.6|1201.6|1201.1|1201.85|1201.35|1201.1|1200.6|1
1654684800000|2022-06-08 10:40:00|1201.48|1200.98|1202.1|1201.6|1202.35|1201.85|1201.48|1200.98|0
1654685100000|2022-06-08 10:45:00|1201.98|1201.48|1201.6|1201.1|1202.1|1201.6|1201.1|1200.6|0
1654685400000|2022-06-08 10:50:00|1201.73|1201.23|1202.1|1201.6|1202.1|1201.6|1201.35|1200.85|0
1654685700000|2022-06-08 10:55:00|1202.23|1201.73|1201.48|1200.98|1202.35|1201.85|1201.35|1200.85|21
1654686000000|2022-06-08 11:00:00|1201.6|1201.1|1202.35|1201.85|1202.85|1202.35|1201.6|1201.1|0
1654686300000|2022-06-08 11:05:00|1202.48|1201.98|1202.35|1201.85|1202.73|1202.23|1202.1|1201.6|0
1654686600000|2022-06-08 11:10:00|1202.23|1201.73|1201.85|1201.35|1202.48|1201.98|1201.85|1201.35|0
1654686900000|2022-06-08 11:15:00|1201.73|1201.23|1201.23|1200.73|1201.73|1201.23|1200.85|1200.35|1
1654687200000|2022-06-08 11:20:00|1201.35|1200.85|1201.73|1201.23|1201.85|1201.35|1201.35|1200.85|0
1654687500000|2022-06-08 11:25:00|1201.48|1200.98|1201.85|1201.35|1201.85|1201.35|1201.35|1200.85|0
1654687800000|2022-06-08 11:30:00|1201.73|1201.23|1202.35|1201.85|1202.35|1201.85|1201.35|1200.85|0
1654688100000|2022-06-08 11:35:00|1202.48|1201.98|1201.98|1201.48|1203.1|1202.6|1201.73|1201.23|10
1654688400000|2022-06-08 11:40:00|1202|1201.5|1201.87|1201.37|1202.25|1201.75|1201.5|1201|1
1654688700000|2022-06-08 11:45:00|1201.75|1201.25|1201.5|1201|1201.75|1201.25|1201.37|1200.87|0
1654689000000|2022-06-08 11:50:00|1201.37|1200.87|1201.37|1200.87|1201.62|1201.12|1200.62|1200.12|0
1654689300000|2022-06-08 11:55:00|1201.25|1200.75|1201.75|1201.25|1201.87|1201.37|1201.12|1200.62|1
1654689600000|2022-06-08 12:00:00|1201.62|1201.12|1200.87|1200.37|1201.87|1201.37|1200.87|1200.37|0
1654689900000|2022-06-08 12:05:00|1201|1200.5|1201.37|1200.87|1202.12|1201.62|1200.87|1200.37|10
1654690200000|2022-06-08 12:10:00|1201.12|1200.62|1201.87|1201.37|1202.37|1201.87|1201.12|1200.62|8
1654690500000|2022-06-08 12:15:00|1201.62|1201.12|1201.87|1201.37|1202|1201.5|1201.37|1200.87|1
1654690800000|2022-06-08 12:20:00|1201.75|1201.25|1201.37|1200.87|1201.75|1201.25|1201.37|1200.87|0
1654691100000|2022-06-08 12:25:00|1201.5|1201|1201.37|1200.87|1201.87|1201.37|1201.37|1200.87|0
1654691400000|2022-06-08 12:30:00|1201.12|1200.62|1201.37|1200.87|1201.5|1201|1200.87|1200.37|10
1654691700000|2022-06-08 12:35:00|1201|1200.5|1201.12|1200.62|1201.37|1200.87|1200.87|1200.37|37
1654692000000|2022-06-08 12:40:00|1201.25|1200.75|1200.87|1200.37|1201.87|1201.37|1200.62|1200.12|0
1654692300000|2022-06-08 12:45:00|1200.75|1200.25|1201.62|1201.12|1201.62|1201.12|1200.62|1200.12|0
1654692600000|2022-06-08 12:50:00|1201.75|1201.25|1201.37|1200.87|1202.25|1201.75|1201.12|1200.62|10
1654692900000|2022-06-08 12:55:00|1201.62|1201.12|1202.25|1201.75|1202.37|1201.87|1201.62|1201.12|0
1654693200000|2022-06-08 13:00:00|1202.12|1201.62|1201.5|1201|1202.25|1201.75|1201.37|1200.87|6
1654693500000|2022-06-08 13:05:00|1201.62|1201.12|1202|1201.5|1202.37|1201.87|1201.37|1200.87|6
1654693800000|2022-06-08 13:10:00|1201.87|1201.37|1200.87|1200.37|1202|1201.5|1200.87|1200.37|5
1654694100000|2022-06-08 13:15:00|1200.75|1200.25|1200.87|1200.37|1201|1200.5|1200.37|1199.87|5
1654694400000|2022-06-08 13:20:00|1201|1200.5|1199.57|1199.07|1201.25|1200.75|1199.52|1199.02|0
1654694700000|2022-06-08 13:25:00|1199.52|1199.02|1199.67|1199.17|1200.02|1199.52|1199.27|1198.77|0
1654695000000|2022-06-08 13:30:00|1199.8|1199.3|1197.72|1197.22|1200.25|1199.75|1197.37|1196.87|10
1654695300000|2022-06-08 13:35:00|1197.57|1197.07|1195.62|1195.12|1197.67|1197.17|1194.77|1194.27|17
1654695600000|2022-06-08 13:40:00|1195.72|1195.22|1196.17|1195.67|1196.67|1196.17|1195.27|1194.77|5
1654695900000|2022-06-08 13:45:00|1196.22|1195.72|1197.37|1196.87|1198.52|1198.02|1196.22|1195.72|2
1654696200000|2022-06-08 13:50:00|1197.27|1196.77|1197.22|1196.72|1197.97|1197.47|1196.57|1196.07|0
1654696500000|2022-06-08 13:55:00|1197.27|1196.77|1197.62|1197.12|1198.17|1197.67|1196.92|1196.42|0
1654696800000|2022-06-08 14:00:00|1197.57|1197.07|1196.17|1195.67|1197.77|1197.27|1195.92|1195.42|0
1654697100000|2022-06-08 14:05:00|1196.22|1195.72|1196.52|1196.02|1196.57|1196.07|1195.22|1194.72|0
1654697400000|2022-06-08 14:10:00|1196.72|1196.22|1194.22|1193.72|1196.77|1196.27|1194.07|1193.57|0
1654697700000|2022-06-08 14:15:00|1194.17|1193.67|1198.07|1195.57|1198.08|1195.77|1194.12|1193.62|1
1654698000000|2022-06-08 14:20:00|1198.06|1195.56|1199.27|1196.77|1199.49|1196.99|1198.06|1195.56|0
1654698300000|2022-06-08 14:25:00|1199.35|1196.85|1198.22|1195.72|1199.35|1196.85|1198.2|1195.7|675
1654698600000|2022-06-08 14:30:00|1198.2|1195.7|1199.12|1196.62|1199.45|1196.95|1197.91|1195.41|0
1654698900000|2022-06-08 14:35:00|1199.14|1196.64|1199.03|1196.53|1199.84|1197.34|1198.88|1196.38|0
1654699200000|2022-06-08 14:40:00|1199.05|1196.55|1198.33|1195.83|1199.76|1197.26|1197.7|1195.2|0
1654699500000|2022-06-08 14:45:00|1198.31|1195.81|1198.91|1196.41|1199.34|1196.84|1198.31|1195.81|0
1654699800000|2022-06-08 14:50:00|1198.93|1196.43|1199.02|1196.52|1199.28|1196.78|1198.57|1196.07|0
1654700100000|2022-06-08 14:55:00|1199|1196.5|1198.47|1195.97|1199.06|1196.56|1197.92|1195.42|0
1654700400000|2022-06-08 15:00:00|1198.49|1195.99|1198.13|1195.63|1198.66|1196.16|1197.86|1195.36|0
1654700700000|2022-06-08 15:05:00|1198.15|1195.65|1198.38|1195.88|1198.73|1196.23|1198.04|1195.54|0
1654701000000|2022-06-08 15:10:00|1198.4|1195.9|1199.49|1196.99|1199.49|1196.99|1198.1|1195.6|0
1654701300000|2022-06-08 15:15:00|1199.55|1197.05|1200.47|1197.97|1200.71|1198.21|1199.21|1196.71|0
1654701600000|2022-06-08 15:20:00|1200.49|1197.99|1200.07|1197.57|1200.69|1198.19|1200.01|1197.51|0
1654701900000|2022-06-08 15:25:00|1200.05|1197.55|1200.2|1197.7|1200.45|1197.95|1199.88|1197.38|0
1654702200000|2022-06-08 15:30:00|1200.21|1197.71|1200.83|1198.33|1200.84|1198.34|1199.98|1197.48|0
1654702500000|2022-06-08 15:35:00|1200.85|1198.35|1201.04|1198.54|1201.37|1198.87|1200.46|1197.96|0
1654702800000|2022-06-08 15:40:00|1201.06|1198.56|1200.26|1197.76|1201.59|1199.09|1200.17|1197.67|0
1654703100000|2022-06-08 15:45:00|1200.27|1197.77|1200.73|1198.23|1201.07|1198.57|1200.22|1197.72|0
1654703400000|2022-06-08 15:50:00|1200.71|1198.21|1200.83|1198.33|1201.26|1198.76|1200.55|1198.05|0
1654703700000|2022-06-08 15:55:00|1200.81|1198.31|1200.32|1197.82|1200.91|1198.41|1200.17|1197.67|0
1654704000000|2022-06-08 16:00:00|1200.3|1197.8|1200.53|1198.03|1201.06|1198.56|1200.02|1197.52|0
1654704300000|2022-06-08 16:05:00|1200.55|1198.05|1199.88|1197.38|1200.55|1198.05|1199.65|1197.15|0
1654704600000|2022-06-08 16:10:00|1199.9|1197.4|1200.31|1197.81|1200.35|1197.85|1199.8|1197.3|0
1654704900000|2022-06-08 16:15:00|1200.29|1197.79|1200.08|1197.58|1200.29|1197.79|1199.7|1197.2|0
1654705200000|2022-06-08 16:20:00|1200.12|1197.62|1199.01|1196.51|1200.14|1197.64|1198.71|1196.21|0
1654705500000|2022-06-08 16:25:00|1198.99|1196.49|1198.67|1196.17|1199.03|1196.53|1197.66|1195.16|0
1654705800000|2022-06-08 16:30:00|1198.65|1196.15|1197.19|1194.69|1198.67|1196.17|1196.85|1194.35|0
1654706100000|2022-06-08 16:35:00|1197.18|1194.68|1195.72|1193.22|1197.33|1194.83|1195.72|1193.22|0
1654706400000|2022-06-08 16:40:00|1195.68|1193.18|1194.85|1192.35|1195.87|1193.37|1194.83|1192.33|0
1654706700000|2022-06-08 16:45:00|1194.77|1192.27|1195.88|1193.38|1195.94|1193.44|1194.55|1192.05|0
1654707000000|2022-06-08 16:50:00|1195.86|1193.36|1196.05|1193.55|1196.33|1193.83|1195.66|1193.16|0
1654707300000|2022-06-08 16:55:00|1196.07|1193.57|1196.93|1194.43|1196.95|1194.45|1195.88|1193.38|0
1654707600000|2022-06-08 17:00:00|1196.91|1194.41|1195.76|1193.26|1196.93|1194.43|1195.53|1193.03|0
1654707900000|2022-06-08 17:05:00|1195.74|1193.24|1196.72|1194.22|1196.79|1194.29|1195.57|1193.07|0
1654708200000|2022-06-08 17:10:00|1196.57|1194.07|1196.1|1193.6|1196.78|1194.28|1195.55|1193.05|0
1654708500000|2022-06-08 17:15:00|1196.12|1193.62|1196.61|1194.11|1196.83|1194.33|1195.8|1193.3|0
1654708800000|2022-06-08 17:20:00|1196.59|1194.09|1196.34|1193.84|1196.65|1194.15|1196.04|1193.54|0
1654709100000|2022-06-08 17:25:00|1196.36|1193.86|1195.72|1193.22|1196.57|1194.07|1195.72|1193.22|0
1654709400000|2022-06-08 17:30:00|1195.7|1193.2|1194.55|1192.05|1195.77|1193.27|1194.23|1191.73|0
1654709700000|2022-06-08 17:35:00|1194.57|1192.07|1193.85|1191.35|1194.57|1192.07|1193.8|1191.3|0
1654710000000|2022-06-08 17:40:00|1193.84|1191.34|1195.09|1192.59|1195.15|1192.65|1193.66|1191.16|0
1654710300000|2022-06-08 17:45:00|1195.07|1192.57|1195.47|1192.97|1195.7|1193.2|1194.81|1192.31|0
1654710600000|2022-06-08 17:50:00|1195.49|1192.99|1195.34|1192.84|1195.74|1193.24|1194.68|1192.18|0
1654710900000|2022-06-08 17:55:00|1195.38|1192.88|1195.11|1192.61|1195.9|1193.4|1195.05|1192.55|0
1654711200000|2022-06-08 18:00:00|1195.13|1192.63|1195.43|1192.93|1195.96|1193.46|1195.05|1192.55|0
1654711500000|2022-06-08 18:05:00|1195.45|1192.95|1195.43|1192.93|1195.92|1193.42|1195.12|1192.62|0
1654711800000|2022-06-08 18:10:00|1195.51|1193.01|1195.4|1192.9|1195.72|1193.22|1194.83|1192.33|0
1654712100000|2022-06-08 18:15:00|1195.42|1192.92|1194.89|1192.39|1195.64|1193.14|1194.57|1192.07|0
1654712400000|2022-06-08 18:20:00|1194.87|1192.37|1194.91|1192.41|1195.25|1192.75|1194.4|1191.9|0
1654712700000|2022-06-08 18:25:00|1194.89|1192.39|1194.08|1191.58|1195|1192.5|1193.31|1190.81|0
1654713000000|2022-06-08 18:30:00|1194.06|1191.56|1193.94|1191.44|1194.85|1192.35|1193.85|1191.35|0
1654713300000|2022-06-08 18:35:00|1193.92|1191.42|1193.98|1191.48|1194.23|1191.73|1193.38|1190.88|0
1654713600000|2022-06-08 18:40:00|1194|1191.5|1195.22|1192.72|1195.32|1192.82|1194|1191.5|0
1654713900000|2022-06-08 18:45:00|1195.2|1192.7|1195.22|1192.72|1195.71|1193.21|1194.96|1192.46|0
1654714200000|2022-06-08 18:50:00|1195.24|1192.74|1194.69|1192.19|1195.47|1192.97|1194.68|1192.18|0
1654714500000|2022-06-08 18:55:00|1194.68|1192.18|1194.88|1192.38|1195.13|1192.63|1194.51|1192.01|0
1654714800000|2022-06-08 19:00:00|1194.89|1192.39|1194.58|1192.08|1195.09|1192.59|1194.07|1191.57|0
1654715100000|2022-06-08 19:05:00|1194.56|1192.06|1194.22|1191.72|1194.81|1192.31|1193.65|1191.15|0
1654715400000|2022-06-08 19:10:00|1194.2|1191.7|1195.35|1192.85|1195.43|1192.93|1193.99|1191.49|0
1654715700000|2022-06-08 19:15:00|1195.37|1192.87|1195.54|1193.04|1195.65|1193.15|1195.01|1192.51|0
1654716000000|2022-06-08 19:20:00|1195.56|1193.06|1196.37|1193.87|1196.5|1194|1195.35|1192.85|0
1654716300000|2022-06-08 19:25:00|1196.41|1193.91|1196.26|1193.76|1196.75|1194.25|1196.01|1193.51|0
1654716600000|2022-06-08 19:30:00|1196.41|1193.91|1196.64|1194.14|1197.05|1194.55|1195.94|1193.44|0
1654716900000|2022-06-08 19:35:00|1196.62|1194.12|1196.39|1193.89|1196.88|1194.38|1196.35|1193.85|0
1654717200000|2022-06-08 19:40:00|1196.33|1193.83|1196.33|1193.83|1196.43|1193.93|1195.99|1193.49|0
1654717500000|2022-06-08 19:45:00|1196.39|1193.89|1194.82|1192.32|1196.39|1193.89|1194.63|1192.13|0
1654717800000|2022-06-08 19:50:00|1194.94|1192.44|1194.94|1192.44|1195.91|1193.41|1194.52|1192.02|0
1654718100000|2022-06-08 19:55:00|1194.95|1192.45|1195.02|1192.52|1195.91|1193.41|1194.95|1192.45|0
1654718400000|2022-06-08 20:00:00|1195.01|1192.51|1194.86|1192.36|1195.6|1193.1|1194.77|1192.27|0
1654718700000|2022-06-08 20:05:00|1194.85|1192.35|1195.2|1192.7|1195.31|1192.81|1194.72|1192.22|0
1654719000000|2022-06-08 20:10:00|1195.19|1192.69|1195.84|1193.34|1195.84|1193.34|1195.1|1192.6|0
1654719300000|2022-06-08 20:15:00|1195.83|1193.33|1195.55|1193.05|1195.84|1193.34|1195.33|1192.83|0
1654719600000|2022-06-08 20:20:00|1195.54|1193.04|1195.68|1193.18|1195.79|1193.29|1195.44|1192.94|0
1654719900000|2022-06-08 20:25:00|1195.67|1193.17|1195.68|1193.18|1195.79|1193.29|1195.63|1193.13|0
1654720200000|2022-06-08 20:30:00|1195.69|1193.19|1195.84|1193.34|1195.95|1193.45|1195.68|1193.18|0
1654720500000|2022-06-08 20:35:00|1195.85|1193.35|1195.79|1193.29|1195.95|1193.45|1195.74|1193.24|0
1654720800000|2022-06-08 20:40:00|1195.78|1193.28|1195.63|1193.13|1195.78|1193.28|1195.55|1193.05|0
1654721100000|2022-06-08 20:45:00|1195.64|1193.14|1195.5|1193|1195.68|1193.18|1195.5|1193|0
1654721400000|2022-06-08 20:50:00|1195.52|1193.02|1195.75|1193.25|1195.91|1193.41|1195.5|1193|0
1654721700000|2022-06-08 20:55:00|1195.76|1193.26|1195.77|1193.27|1196.1|1193.6|1195.73|1193.23|0
1654722000000|2022-06-08 21:00:00|1197.31|1194.81|1197.34|1194.84|1197.36|1194.86|1197.25|1194.75|0
1654722300000|2022-06-08 21:05:00|1197.36|1194.86|1197.38|1194.88|1197.38|1194.88|1197.34|1194.84|0
1654722600000|2022-06-08 21:10:00|1197.4|1194.9|1197.4|1194.9|1197.4|1194.9|1197.38|1194.88|0
1654722900000|2022-06-08 21:15:00|1197.41|1194.91|1197.43|1194.93|1197.45|1194.95|1197.41|1194.91|0
1654723200000|2022-06-08 21:20:00|1197.64|1195.14|1197.38|1194.88|1197.64|1195.14|1197.31|1194.81|0
1654723500000|2022-06-08 21:25:00|1197.36|1194.86|1197.4|1194.9|1197.4|1194.9|1197.36|1194.86|0
1654723800000|2022-06-08 21:30:00|1197.38|1194.88|1197.27|1194.77|1197.38|1194.88|1197.27|1194.77|0
1654724100000|2022-06-08 21:35:00|1197.29|1194.79|1197.29|1194.79|1197.31|1194.81|1197.29|1194.79|0
1654724700000|2022-06-08 21:45:00|1197.27|1194.77|1197.27|1194.77|1197.29|1194.79|1197.25|1194.75|0
1654725000000|2022-06-08 21:50:00|1197.29|1194.79|1197.31|1194.81|1197.34|1194.84|1197.29|1194.79|0
1654725300000|2022-06-08 21:55:00|1197.32|1194.82|1197.34|1194.84|1197.36|1194.86|1197.29|1194.79|0
1654725600000|2022-06-08 22:00:00|1195.82|1193.32|1195.22|1192.72|1195.82|1193.32|1195.22|1192.72|0
1654725900000|2022-06-08 22:05:00|1195.23|1192.73|1195.46|1192.96|1195.46|1192.96|1195.23|1192.73|0
1654726200000|2022-06-08 22:10:00|1195.43|1192.93|1195.51|1193.01|1195.57|1193.07|1195.38|1192.88|0
1654726500000|2022-06-08 22:15:00|1195.52|1193.02|1195.57|1193.07|1195.67|1193.17|1195.52|1193.02|0
1654726800000|2022-06-08 22:20:00|1195.59|1193.09|1195.51|1193.01|1195.7|1193.2|1195.46|1192.96|0
1654727100000|2022-06-08 22:25:00|1195.52|1193.02|1195.75|1193.25|1195.86|1193.36|1195.52|1193.02|0
1654727400000|2022-06-08 22:30:00|1195.76|1193.26|1195.96|1193.46|1196.05|1193.55|1195.76|1193.26|0
1654727700000|2022-06-08 22:35:00|1195.94|1193.44|1195.99|1193.49|1196.02|1193.52|1195.7|1193.2|0
1654728000000|2022-06-08 22:40:00|1196|1193.5|1195.99|1193.49|1196.05|1193.55|1195.96|1193.46|0
1654728300000|2022-06-08 22:45:00|1196|1193.5|1196.05|1193.55|1196.05|1193.55|1195.91|1193.41|0
1654728600000|2022-06-08 22:50:00|1196.04|1193.54|1196.2|1193.7|1196.2|1193.7|1195.99|1193.49|0
1654728900000|2022-06-08 22:55:00|1196.21|1193.71|1196.51|1194.01|1196.57|1194.07|1196.15|1193.65|0
1654729200000|2022-06-08 23:00:00|1196.52|1194.02|1196.51|1194.01|1196.65|1194.15|1196.41|1193.91|0
1654729500000|2022-06-08 23:05:00|1196.49|1193.99|1196.51|1194.01|1196.65|1194.15|1196.46|1193.96|0
1654729800000|2022-06-08 23:10:00|1196.52|1194.02|1196.65|1194.15|1196.65|1194.15|1196.51|1194.01|0
1654730100000|2022-06-08 23:15:00|1196.66|1194.16|1196.7|1194.2|1196.73|1194.23|1196.65|1194.15|0
1654730400000|2022-06-08 23:20:00|1196.71|1194.21|1196.6|1194.1|1196.76|1194.26|1196.6|1194.1|0
1654730700000|2022-06-08 23:25:00|1196.59|1194.09|1196.33|1193.83|1196.59|1194.09|1196.25|1193.75|0
1654731000000|2022-06-08 23:30:00|1196.34|1193.84|1196.6|1194.1|1196.76|1194.26|1196.3|1193.8|0
1654731300000|2022-06-08 23:35:00|1196.59|1194.09|1196.3|1193.8|1196.59|1194.09|1196.3|1193.8|0
1654731600000|2022-06-08 23:40:00|1196.31|1193.81|1196.54|1194.04|1196.6|1194.1|1196.17|1193.67|0
1654731900000|2022-06-08 23:45:00|1196.51|1194.01|1196.7|1194.2|1196.7|1194.2|1196.51|1194.01|0
1654732200000|2022-06-08 23:50:00|1196.71|1194.21|1196.19|1193.69|1196.76|1194.26|1196.19|1193.69|0
1654732500000|2022-06-08 23:55:00|1196.2|1193.7|1196.46|1193.96|1196.46|1193.96|1196.12|1193.62|0
1654732800000|2022-06-09 00:00:00|1196.47|1193.97|1195.98|1193.48|1197.1|1194.6|1195.93|1193.43|0
1654733100000|2022-06-09 00:05:00|1195.97|1193.47|1196.06|1193.56|1196.3|1193.8|1195.82|1193.32|0
1654733400000|2022-06-09 00:10:00|1196.07|1193.57|1195.98|1193.48|1196.3|1193.8|1195.77|1193.27|0
1654733700000|2022-06-09 00:15:00|1195.99|1193.49|1195.39|1192.89|1196.12|1193.62|1194.8|1192.3|0
1654734000000|2022-06-09 00:20:00|1195.4|1192.9|1196|1193.5|1196.35|1193.85|1195.15|1192.65|0
1654734300000|2022-06-09 00:25:00|1196.03|1193.53|1195.89|1193.39|1196.11|1193.61|1195.64|1193.14|0
1654734600000|2022-06-09 00:30:00|1195.9|1193.4|1195.88|1193.38|1196.12|1193.62|1195.4|1192.9|0
1654734900000|2022-06-09 00:35:00|1195.89|1193.39|1194.93|1192.43|1196.12|1193.62|1194.68|1192.18|0
1654735200000|2022-06-09 00:40:00|1194.9|1192.4|1194.39|1191.89|1194.93|1192.43|1194.13|1191.63|0
1654735500000|2022-06-09 00:45:00|1194.38|1191.88|1194.44|1191.94|1194.65|1192.15|1194.19|1191.69|0
1654735800000|2022-06-09 00:50:00|1194.5|1192|1194.43|1191.93|1194.89|1192.39|1194.42|1191.92|0
1654736100000|2022-06-09 00:55:00|1194.42|1191.92|1193.96|1191.46|1194.65|1192.15|1193.95|1191.45|0
1654736400000|2022-06-09 01:00:00|1193.99|1191.49|1194.16|1191.66|1194.42|1191.92|1193.7|1191.2|0
1654736700000|2022-06-09 01:05:00|1194.15|1191.65|1194.52|1192.02|1194.52|1192.02|1193.93|1191.43|0
1654737000000|2022-06-09 01:10:00|1194.51|1192.01|1194.84|1192.34|1195.11|1192.61|1194.4|1191.9|0
1654737300000|2022-06-09 01:15:00|1194.85|1192.35|1194.73|1192.23|1195.21|1192.71|1194.59|1192.09|0
1654737600000|2022-06-09 01:20:00|1194.76|1192.26|1194.83|1192.33|1194.96|1192.46|1194.72|1192.22|0
1654737900000|2022-06-09 01:25:00|1194.82|1192.32|1194.31|1191.81|1194.83|1192.33|1194.08|1191.58|0
1654738200000|2022-06-09 01:30:00|1194.3|1191.8|1194.81|1192.31|1194.93|1192.43|1194.08|1191.58|0
1654738500000|2022-06-09 01:35:00|1194.82|1192.32|1193.44|1190.94|1194.93|1192.43|1193.33|1190.83|0
1654738800000|2022-06-09 01:40:00|1193.41|1190.91|1193.8|1191.3|1194.05|1191.55|1193.33|1190.83|0
1654739100000|2022-06-09 01:45:00|1193.79|1191.29|1193.72|1191.22|1193.8|1191.3|1193.45|1190.95|0
1654739400000|2022-06-09 01:50:00|1193.73|1191.23|1193.98|1191.48|1194.21|1191.71|1193.72|1191.22|0
1654739700000|2022-06-09 01:55:00|1193.97|1191.47|1193.98|1191.48|1194.22|1191.72|1193.75|1191.25|0
1654740000000|2022-06-09 02:00:00|1193.97|1191.47|1194|1191.5|1194.23|1191.73|1193.76|1191.26|0
1654740300000|2022-06-09 02:05:00|1194.01|1191.51|1194.48|1191.98|1194.71|1192.21|1194.01|1191.51|0
1654740600000|2022-06-09 02:10:00|1194.49|1191.99|1194.72|1192.22|1194.74|1192.24|1194.47|1191.97|0
1654740900000|2022-06-09 02:15:00|1194.73|1192.23|1194.24|1191.74|1194.74|1192.24|1194|1191.5|0
1654741200000|2022-06-09 02:20:00|1194.25|1191.75|1193.76|1191.26|1194.25|1191.75|1193.75|1191.25|0
1654741500000|2022-06-09 02:25:00|1193.77|1191.27|1193.76|1191.26|1193.99|1191.49|1193.74|1191.24|0
1654741800000|2022-06-09 02:30:00|1193.77|1191.27|1194.03|1191.53|1194.03|1191.53|1193.75|1191.25|0
1654742100000|2022-06-09 02:35:00|1194.02|1191.52|1194.71|1192.21|1194.72|1192.22|1194.02|1191.52|0
1654742400000|2022-06-09 02:40:00|1194.72|1192.22|1194.47|1191.97|1194.72|1192.22|1194.24|1191.74|0
1654742700000|2022-06-09 02:45:00|1194.48|1191.98|1194.97|1192.47|1194.97|1192.47|1194.47|1191.97|0
1654743000000|2022-06-09 02:50:00|1194.96|1192.46|1194.97|1192.47|1194.97|1192.47|1194.48|1191.98|0
1654743300000|2022-06-09 02:55:00|1194.96|1192.46|1194.74|1192.24|1194.97|1192.47|1194.49|1191.99|0
1654743600000|2022-06-09 03:00:00|1194.75|1192.25|1194.99|1192.49|1195.23|1192.73|1194.51|1192.01|0
1654743900000|2022-06-09 03:05:00|1194.98|1192.48|1194.74|1192.24|1194.98|1192.48|1194.73|1192.23|0
1654744200000|2022-06-09 03:10:00|1194.73|1192.23|1194.72|1192.22|1194.74|1192.24|1194.72|1192.22|0
1654744500000|2022-06-09 03:15:00|1194.73|1192.23|1194.54|1192.04|1194.74|1192.24|1194.04|1191.54|0
1654744800000|2022-06-09 03:20:00|1194.6|1192.1|1194.32|1191.82|1194.77|1192.27|1194.29|1191.79|0
1654745100000|2022-06-09 03:25:00|1194.31|1191.81|1194.56|1192.06|1194.78|1192.28|1194.31|1191.81|0
1654745400000|2022-06-09 03:30:00|1194.55|1192.05|1194.53|1192.03|1194.78|1192.28|1194.53|1192.03|0
1654745700000|2022-06-09 03:35:00|1194.54|1192.04|1194.31|1191.81|1194.65|1192.15|1194.31|1191.81|0
1654746000000|2022-06-09 03:40:00|1194.32|1191.82|1194.56|1192.06|1194.57|1192.07|1194.29|1191.79|0
1654746300000|2022-06-09 03:45:00|1194.57|1192.07|1194.82|1192.32|1194.83|1192.33|1194.54|1192.04|0
1654746600000|2022-06-09 03:50:00|1194.83|1192.33|1195.05|1192.55|1195.31|1192.81|1194.83|1192.33|0
1654746900000|2022-06-09 03:55:00|1195.06|1192.56|1195.31|1192.81|1195.31|1192.81|1194.82|1192.32|0
1654747200000|2022-06-09 04:00:00|1195.32|1192.82|1195.33|1192.83|1195.55|1193.05|1195.19|1192.69|0
1654747500000|2022-06-09 04:05:00|1195.34|1192.84|1195.08|1192.58|1195.34|1192.84|1195.08|1192.58|0
1654747800000|2022-06-09 04:10:00|1195.09|1192.59|1195.21|1192.71|1195.33|1192.83|1195.07|1192.57|0
1654748100000|2022-06-09 04:15:00|1195.23|1192.73|1195.09|1192.59|1195.33|1192.83|1195.08|1192.58|0
1654748400000|2022-06-09 04:20:00|1195.1|1192.6|1195.09|1192.59|1195.32|1192.82|1194.98|1192.48|0
1654748700000|2022-06-09 04:25:00|1195.1|1192.6|1194.88|1192.38|1195.11|1192.61|1194.87|1192.37|0
1654749000000|2022-06-09 04:30:00|1194.89|1192.39|1195.11|1192.61|1195.12|1192.62|1194.88|1192.38|0
1654749300000|2022-06-09 04:35:00|1194.89|1192.39|1194.86|1192.36|1195.08|1192.58|1194.86|1192.36|0
1654749600000|2022-06-09 04:40:00|1194.87|1192.37|1194.88|1192.38|1194.88|1192.38|1194.64|1192.14|0
1654749900000|2022-06-09 04:45:00|1194.87|1192.37|1194.87|1192.37|1194.87|1192.37|1194.62|1192.12|0
1654750200000|2022-06-09 04:50:00|1194.86|1192.36|1195.11|1192.61|1195.11|1192.61|1194.86|1192.36|0
1654750500000|2022-06-09 04:55:00|1195.13|1192.63|1195.08|1192.58|1195.21|1192.71|1194.85|1192.35|0
1654750800000|2022-06-09 05:00:00|1195.03|1192.53|1195.07|1192.57|1195.11|1192.61|1194.82|1192.32|0
1654751100000|2022-06-09 05:05:00|1195.08|1192.58|1195.84|1193.34|1195.84|1193.34|1195.07|1192.57|0
1654751400000|2022-06-09 05:10:00|1195.83|1193.33|1195.36|1192.86|1195.86|1193.36|1195.35|1192.85|0
1654751700000|2022-06-09 05:15:00|1195.35|1192.85|1195.36|1192.86|1195.72|1193.22|1195.24|1192.74|0
1654752000000|2022-06-09 05:20:00|1195.35|1192.85|1195.24|1192.74|1195.48|1192.98|1194.98|1192.48|0
1654752300000|2022-06-09 05:25:00|1195.23|1192.73|1195.5|1193|1195.73|1193.23|1195.23|1192.73|0
1654752600000|2022-06-09 05:30:00|1195.51|1193.01|1195.25|1192.75|1195.98|1193.48|1195.22|1192.72|0
1654752900000|2022-06-09 05:35:00|1195.28|1192.78|1194.72|1192.22|1195.47|1192.97|1194.71|1192.21|0
1654753200000|2022-06-09 05:40:00|1194.71|1192.21|1196.23|1193.73|1196.24|1193.74|1193.77|1191.27|0
1654753500000|2022-06-09 05:45:00|1196.24|1193.74|1196.25|1193.75|1196.47|1193.97|1195.74|1193.24|0
1654753800000|2022-06-09 05:50:00|1196.28|1193.78|1195.53|1193.03|1196.49|1193.99|1195.53|1193.03|0
1654754100000|2022-06-09 05:55:00|1195.54|1193.04|1195.28|1192.78|1195.76|1193.26|1195.28|1192.78|0
1654754400000|2022-06-09 06:00:00|1195.27|1192.77|1195.75|1193.25|1196.01|1193.51|1194.79|1192.29|0
1654754700000|2022-06-09 06:05:00|1195.74|1193.24|1195.92|1193.42|1195.93|1193.43|1194.92|1192.42|0
1654755000000|2022-06-09 06:10:00|1195.93|1193.43|1196.12|1193.62|1196.57|1194.07|1195.39|1192.89|0
1654755300000|2022-06-09 06:15:00|1196.13|1193.63|1195.87|1193.37|1196.35|1193.85|1195.86|1193.36|0
1654755600000|2022-06-09 06:20:00|1195.85|1193.35|1196.3|1193.8|1196.31|1193.81|1195.84|1193.34|0
1654755900000|2022-06-09 06:25:00|1196.31|1193.81|1195.79|1193.29|1196.31|1193.81|1195.33|1192.83|0
1654756200000|2022-06-09 06:30:00|1195.8|1193.3|1196.17|1193.67|1196.48|1193.98|1195.8|1193.3|0
1654756500000|2022-06-09 06:35:00|1196.18|1193.68|1197.87|1195.37|1198.11|1195.61|1196.18|1193.68|0
1654756800000|2022-06-09 06:40:00|1197.88|1195.38|1197.85|1195.35|1198.12|1195.62|1197.59|1195.09|0
1654757100000|2022-06-09 06:45:00|1197.84|1195.34|1198.02|1195.52|1198.26|1195.76|1197.63|1195.13|0
1654757400000|2022-06-09 06:50:00|1198.01|1195.51|1198.08|1195.58|1198.28|1195.78|1197.8|1195.3|0
1654757700000|2022-06-09 06:55:00|1198.09|1195.59|1198.92|1196.42|1198.92|1196.42|1198.09|1195.59|0
1654758000000|2022-06-09 07:00:00|1198.91|1196.41|1198.22|1195.72|1199.6|1197.1|1196.8|1194.3|0
1654758300000|2022-06-09 07:05:00|1198.23|1195.73|1196.47|1195.97|1198.97|1196.77|1196.07|1195.26|0
1654758600000|2022-06-09 07:10:00|1196.42|1195.92|1198.17|1197.67|1198.87|1198.37|1195.77|1195.27|0
1654758900000|2022-06-09 07:15:00|1198.02|1197.52|1197.22|1196.72|1198.17|1197.67|1196.47|1195.97|0
1654759200000|2022-06-09 07:20:00|1197.27|1196.77|1195.87|1195.37|1197.27|1196.77|1195.07|1194.57|1
1654759500000|2022-06-09 07:25:00|1195.82|1195.32|1195.67|1195.17|1195.82|1195.32|1194.07|1193.57|0
1654759800000|2022-06-09 07:30:00|1195.72|1195.22|1195.72|1195.22|1196.32|1195.82|1195.17|1194.67|0
1654760100000|2022-06-09 07:35:00|1195.67|1195.17|1195.92|1195.42|1196.32|1195.82|1195.17|1194.67|1
1654760400000|2022-06-09 07:40:00|1195.97|1195.47|1196.27|1195.77|1196.47|1195.97|1195.82|1195.32|0
1654760700000|2022-06-09 07:45:00|1196.22|1195.72|1197.07|1196.57|1197.27|1196.77|1196.17|1195.67|1
1654761000000|2022-06-09 07:50:00|1197.15|1196.65|1196.75|1196.25|1198.3|1197.8|1196.6|1196.1|0
1654761300000|2022-06-09 07:55:00|1196.8|1196.3|1198.75|1198.25|1199.25|1198.75|1196.6|1196.1|1
1654761600000|2022-06-09 08:00:00|1198.8|1198.3|1199.9|1199.4|1199.9|1199.4|1198.65|1198.15|0
1654761900000|2022-06-09 08:05:00|1199.95|1199.45|1198.45|1197.95|1200.18|1199.68|1198.15|1197.65|0
1654762200000|2022-06-09 08:10:00|1198.5|1198|1198.55|1198.05|1199.05|1198.55|1198.25|1197.75|0
1654762500000|2022-06-09 08:15:00|1198.6|1198.1|1199.25|1198.75|1199.3|1198.8|1198.35|1197.85|0
1654762800000|2022-06-09 08:20:00|1199.3|1198.8|1199.45|1198.95|1199.55|1199.05|1198.75|1198.25|0
1654763100000|2022-06-09 08:25:00|1199.4|1198.9|1199.35|1198.85|1199.85|1199.35|1198.95|1198.45|0
1654763400000|2022-06-09 08:30:00|1199.3|1198.8|1198.4|1197.9|1199.35|1198.85|1198.35|1197.85|0
1654763700000|2022-06-09 08:35:00|1198.35|1197.85|1197.85|1197.35|1198.45|1197.95|1196.75|1196.25|11
1654764000000|2022-06-09 08:40:00|1197.95|1197.45|1197.9|1197.4|1198.35|1197.85|1197.75|1197.25|0
1654764300000|2022-06-09 08:45:00|1197.85|1197.35|1199.3|1198.8|1199.3|1198.8|1197.65|1197.15|0
1654764600000|2022-06-09 08:50:00|1199.25|1198.75|1199.15|1198.65|1199.55|1199.05|1198.4|1197.9|0
1654764900000|2022-06-09 08:55:00|1199.2|1198.7|1199.8|1199.3|1200.13|1199.63|1199.15|1198.65|0
1654765200000|2022-06-09 09:00:00|1199.75|1199.25|1199.5|1199|1199.75|1199.25|1198.4|1197.9|0
1654765500000|2022-06-09 09:05:00|1199.55|1199.05|1199.9|1199.4|1199.95|1199.45|1198.95|1198.45|0
1654765800000|2022-06-09 09:10:00|1199.95|1199.45|1198.85|1198.35|1200.4|1199.9|1198.25|1197.75|0
1654766100000|2022-06-09 09:15:00|1198.9|1198.4|1198.85|1198.35|1199.15|1198.65|1198.7|1198.2|3
1654766400000|2022-06-09 09:20:00|1198.9|1198.4|1199.65|1199.15|1199.65|1199.15|1198.65|1198.15|4
1654766700000|2022-06-09 09:25:00|1199.6|1199.1|1199.5|1199|1199.8|1199.3|1199.3|1198.8|5
1654767000000|2022-06-09 09:30:00|1199.55|1199.05|1200.78|1200.28|1200.9|1200.4|1199.55|1199.05|2
1654767300000|2022-06-09 09:35:00|1200.65|1200.15|1200.65|1200.15|1201.28|1200.78|1200.4|1199.9|2
1654767600000|2022-06-09 09:40:00|1200.53|1200.03|1199.35|1198.85|1200.53|1200.03|1199.35|1198.85|0
1654767900000|2022-06-09 09:45:00|1199.2|1198.7|1200.23|1199.73|1200.23|1199.73|1199.15|1198.65|2
1654768200000|2022-06-09 09:50:00|1200.35|1199.85|1198.9|1198.4|1200.53|1200.03|1198.9|1198.4|1
1654768500000|2022-06-09 09:55:00|1198.95|1198.45|1199.15|1198.65|1199.3|1198.8|1198.25|1197.75|1
1654768800000|2022-06-09 10:00:00|1199.2|1198.7|1198.6|1198.1|1199.7|1199.2|1198.4|1197.9|0
1654769100000|2022-06-09 10:05:00|1198.65|1198.15|1197.8|1197.3|1198.7|1198.2|1197.65|1197.15|0
1654769400000|2022-06-09 10:10:00|1197.7|1197.2|1197.2|1196.7|1197.7|1197.2|1196.9|1196.4|0
1654769700000|2022-06-09 10:15:00|1197.15|1196.65|1197|1196.5|1197.2|1196.7|1196.35|1195.85|6
1654770000000|2022-06-09 10:20:00|1196.95|1196.45|1196.9|1196.4|1197.65|1197.15|1196.85|1196.35|12
1654770300000|2022-06-09 10:25:00|1196.85|1196.35|1195.7|1195.2|1196.9|1196.4|1195.45|1194.95|3
1654770600000|2022-06-09 10:30:00|1195.65|1195.15|1195.25|1194.75|1195.75|1195.25|1195.15|1194.65|13
1654770900000|2022-06-09 10:35:00|1195.2|1194.7|1194.6|1194.1|1195.2|1194.7|1194.35|1193.85|4
1654771200000|2022-06-09 10:40:00|1194.65|1194.15|1193.65|1193.15|1194.65|1194.15|1193.3|1192.8|2
1654771500000|2022-06-09 10:45:00|1193.7|1193.2|1193.85|1193.35|1194.3|1193.8|1193.4|1192.9|4
1654771800000|2022-06-09 10:50:00|1193.75|1193.25|1194.65|1194.15|1194.7|1194.2|1193.05|1192.55|0
1654772100000|2022-06-09 10:55:00|1194.6|1194.1|1195.95|1195.45|1195.95|1195.45|1194.15|1193.65|0
1654772400000|2022-06-09 11:00:00|1195.9|1195.4|1197.1|1196.6|1197.95|1197.45|1195.85|1195.35|1
1654772700000|2022-06-09 11:05:00|1197.05|1196.55|1197.25|1196.75|1197.35|1196.85|1196.6|1196.1|2
1654773000000|2022-06-09 11:10:00|1197.3|1196.8|1199.05|1198.55|1199.05|1198.55|1197.3|1196.8|5
1654773300000|2022-06-09 11:15:00|1199|1198.5|1198.6|1198.1|1199.45|1198.95|1198.45|1197.95|13
1654773600000|2022-06-09 11:20:00|1198.55|1198.05|1198.55|1198.05|1201.03|1200.53|1197.65|1197.15|19
1654773900000|2022-06-09 11:25:00|1198.5|1198|1198.65|1198.15|1198.8|1198.3|1197.8|1197.3|1
1654774200000|2022-06-09 11:30:00|1198.6|1198.1|1197.6|1197.1|1199.15|1198.65|1197.6|1197.1|20
1654774500000|2022-06-09 11:35:00|1197.55|1197.05|1197.1|1196.6|1197.65|1197.15|1196.9|1196.4|1
1654774800000|2022-06-09 11:40:00|1197.09|1196.59|1197.89|1197.39|1198.14|1197.64|1197.09|1196.59|12
1654775100000|2022-06-09 11:45:00|1197.84|1197.34|1195.14|1194.64|1199.44|1198.94|1195.09|1194.59|12
1654775400000|2022-06-09 11:50:00|1195.09|1194.59|1195.54|1195.04|1195.79|1195.29|1194.74|1194.24|0
1654775700000|2022-06-09 11:55:00|1195.44|1194.94|1197.29|1196.79|1197.29|1196.79|1195.24|1194.74|1
1654776000000|2022-06-09 12:00:00|1197.14|1196.64|1197.49|1196.99|1197.94|1197.44|1195.79|1195.29|0
1654776300000|2022-06-09 12:05:00|1197.44|1196.94|1198.14|1197.64|1198.24|1197.74|1196.99|1196.49|0
1654776600000|2022-06-09 12:10:00|1198.09|1197.59|1197.79|1197.29|1198.44|1197.94|1197.79|1197.29|0
1654776900000|2022-06-09 12:15:00|1197.69|1197.19|1197.14|1196.64|1198.19|1197.69|1196.79|1196.29|0
1654777200000|2022-06-09 12:20:00|1197.09|1196.59|1196.29|1195.79|1197.09|1196.59|1196.24|1195.74|0
1654777500000|2022-06-09 12:25:00|1196.24|1195.74|1196.79|1196.29|1197.14|1196.64|1195.99|1195.49|1
1654777800000|2022-06-09 12:30:00|1196.84|1196.34|1197.34|1196.84|1197.49|1196.99|1196.74|1196.24|0
1654778100000|2022-06-09 12:35:00|1197.29|1196.79|1197.49|1196.99|1197.74|1197.24|1196.84|1196.34|1
1654778400000|2022-06-09 12:40:00|1197.39|1196.89|1195.84|1195.34|1197.59|1197.09|1195.84|1195.34|1
1654778700000|2022-06-09 12:45:00|1195.89|1195.39|1194.04|1193.54|1195.94|1195.44|1194.04|1193.54|1
1654779000000|2022-06-09 12:50:00|1193.99|1193.49|1193.89|1193.39|1194.69|1194.19|1193.74|1193.24|9
1654779300000|2022-06-09 12:55:00|1193.94|1193.44|1194.99|1194.49|1195.34|1194.84|1193.94|1193.44|1
1654779600000|2022-06-09 13:00:00|1194.94|1194.44|1193.24|1192.74|1194.94|1194.44|1193.19|1192.69|6
1654779900000|2022-06-09 13:05:00|1193.29|1192.79|1191.69|1191.19|1193.44|1192.94|1191.69|1191.19|28
1654780200000|2022-06-09 13:10:00|1191.74|1191.24|1192.39|1191.89|1193.64|1193.14|1191.74|1191.24|4
1654780500000|2022-06-09 13:15:00|1192.29|1191.79|1192.99|1192.49|1193.34|1192.84|1192.04|1191.54|2
1654780800000|2022-06-09 13:20:00|1192.89|1192.39|1193.29|1192.79|1193.44|1192.94|1192.44|1191.94|10
1654781100000|2022-06-09 13:25:00|1193.44|1192.94|1195.09|1194.59|1195.39|1194.89|1193.44|1192.94|0
1654781400000|2022-06-09 13:30:00|1195.14|1194.64|1193.09|1192.59|1196.14|1195.64|1191.84|1191.34|10
1654781700000|2022-06-09 13:35:00|1192.99|1192.49|1191.69|1191.19|1194.04|1193.54|1191.64|1191.14|2
1654782000000|2022-06-09 13:40:00|1191.64|1191.14|1190.84|1190.34|1192.34|1191.84|1189.84|1189.34|0
1654782300000|2022-06-09 13:45:00|1190.79|1190.29|1189.64|1189.14|1190.84|1190.34|1188.79|1188.29|0
1654782600000|2022-06-09 13:50:00|1189.69|1189.19|1192.89|1192.39|1193.04|1192.54|1189.69|1189.19|0
1654782900000|2022-06-09 13:55:00|1192.79|1192.29|1194.89|1194.39|1195.14|1194.64|1192.54|1192.04|1
1654783200000|2022-06-09 14:00:00|1194.94|1194.44|1194.74|1194.24|1195.74|1195.24|1194.19|1193.69|2
1654783500000|2022-06-09 14:05:00|1194.69|1194.19|1194.49|1193.99|1195.74|1195.24|1194.34|1193.84|0
1654783800000|2022-06-09 14:10:00|1194.45|1193.95|1193.45|1192.95|1194.6|1194.1|1193.05|1192.55|0
1654784100000|2022-06-09 14:15:00|1193.55|1193.05|1196.08|1193.58|1196.08|1194.85|1193.55|1193.05|8
1654784400000|2022-06-09 14:20:00|1196.1|1193.6|1196.68|1194.18|1196.73|1194.23|1195.76|1193.26|0
1654784700000|2022-06-09 14:25:00|1196.7|1194.2|1196.93|1194.43|1196.93|1194.43|1196.21|1193.71|0
1654785000000|2022-06-09 14:30:00|1196.97|1194.47|1196.29|1193.79|1197.74|1195.24|1195.84|1193.34|0
1654785300000|2022-06-09 14:35:00|1196.22|1193.72|1196.98|1194.48|1197.39|1194.89|1195.97|1193.47|0
1654785600000|2022-06-09 14:40:00|1196.96|1194.46|1195|1192.5|1197|1194.5|1194.57|1192.07|0
1654785900000|2022-06-09 14:45:00|1194.98|1192.48|1194.7|1192.2|1195.16|1192.66|1194.09|1191.59|0
1654786200000|2022-06-09 14:50:00|1194.55|1192.05|1192.81|1190.31|1194.55|1192.05|1192.79|1190.29|0
1654786500000|2022-06-09 14:55:00|1192.79|1190.29|1194.39|1191.89|1194.7|1192.2|1192.49|1189.99|0
1654786800000|2022-06-09 15:00:00|1194.37|1191.87|1192.43|1189.93|1194.49|1191.99|1192.03|1189.53|0
1654787100000|2022-06-09 15:05:00|1192.41|1189.91|1192.84|1190.34|1192.92|1190.42|1191.63|1189.13|0
1654787400000|2022-06-09 15:10:00|1192.85|1190.35|1193.3|1190.8|1193.96|1191.46|1192.62|1190.12|0
1654787700000|2022-06-09 15:15:00|1193.32|1190.82|1192.85|1190.35|1193.62|1191.12|1192.71|1190.21|0
1654788000000|2022-06-09 15:20:00|1192.83|1190.33|1193.65|1191.15|1194.06|1191.56|1192.81|1190.31|0
1654788300000|2022-06-09 15:25:00|1193.64|1191.14|1192.36|1189.86|1193.89|1191.39|1192.29|1189.79|0
1654788600000|2022-06-09 15:30:00|1192.34|1189.84|1192.23|1189.73|1193.21|1190.71|1191.96|1189.46|0
1654788900000|2022-06-09 15:35:00|1192.38|1189.88|1193|1190.5|1193.49|1190.99|1192.16|1189.66|0
1654789200000|2022-06-09 15:40:00|1193.01|1190.51|1194.69|1192.19|1195.47|1192.97|1193.01|1190.51|0
1654789500000|2022-06-09 15:45:00|1194.67|1192.17|1192.66|1190.16|1194.94|1192.44|1192.6|1190.1|0
1654789800000|2022-06-09 15:50:00|1192.68|1190.18|1193.1|1190.6|1193.12|1190.62|1191.79|1189.29|0
1654790100000|2022-06-09 15:55:00|1193.14|1190.64|1193.58|1191.08|1193.78|1191.28|1192.93|1190.43|0
1654790400000|2022-06-09 16:00:00|1193.56|1191.06|1193.12|1190.62|1194.11|1191.61|1193.04|1190.54|0
1654790700000|2022-06-09 16:05:00|1193.2|1190.7|1192.57|1190.07|1193.34|1190.84|1192.14|1189.64|0
1654791000000|2022-06-09 16:10:00|1192.55|1190.05|1192.21|1189.71|1192.63|1190.13|1191.64|1189.14|0
1654791300000|2022-06-09 16:15:00|1192.06|1189.56|1192.29|1189.79|1192.33|1189.83|1191.74|1189.24|0
1654791600000|2022-06-09 16:20:00|1192.31|1189.81|1192.61|1190.11|1193.08|1190.58|1192.12|1189.62|0
1654791900000|2022-06-09 16:25:00|1192.59|1190.09|1193.15|1190.65|1193.45|1190.95|1192.38|1189.88|0
1654792200000|2022-06-09 16:30:00|1193.19|1190.69|1193.38|1190.88|1193.68|1191.18|1192.8|1190.3|0
1654792500000|2022-06-09 16:35:00|1193.36|1190.86|1193.56|1191.06|1193.91|1191.41|1193.28|1190.78|0
1654792800000|2022-06-09 16:40:00|1193.58|1191.08|1194.19|1191.69|1194.46|1191.96|1193.34|1190.84|0
1654793100000|2022-06-09 16:45:00|1194.17|1191.67|1193.4|1190.9|1194.23|1191.73|1193.13|1190.63|0
1654793400000|2022-06-09 16:50:00|1193.42|1190.92|1193.16|1190.66|1194.12|1191.62|1193.15|1190.65|0
1654793700000|2022-06-09 16:55:00|1193.15|1190.65|1194.72|1192.22|1195.01|1192.51|1192.86|1190.36|0
1654794000000|2022-06-09 17:00:00|1194.74|1192.24|1194.57|1192.07|1195.14|1192.64|1194.44|1191.94|0
1654794300000|2022-06-09 17:05:00|1194.55|1192.05|1194.69|1192.19|1195.49|1192.99|1194.55|1192.05|0
1654794600000|2022-06-09 17:10:00|1194.76|1192.26|1194.78|1192.28|1195.35|1192.85|1194.55|1192.05|0
1654794900000|2022-06-09 17:15:00|1194.8|1192.3|1194.89|1192.39|1195.05|1192.55|1194.42|1191.92|0
1654795200000|2022-06-09 17:20:00|1194.87|1192.37|1193.77|1191.27|1194.93|1192.43|1193.73|1191.23|0
1654795500000|2022-06-09 17:25:00|1193.76|1191.26|1193.03|1190.53|1193.83|1191.33|1192.88|1190.38|0
1654795800000|2022-06-09 17:30:00|1193.01|1190.51|1192.4|1189.9|1193.01|1190.51|1192.23|1189.73|0
1654796100000|2022-06-09 17:35:00|1192.39|1189.89|1192.37|1189.87|1192.61|1190.11|1191.78|1189.28|0
1654796400000|2022-06-09 17:40:00|1192.35|1189.85|1191.59|1189.09|1192.39|1189.89|1191.49|1188.99|0
1654796700000|2022-06-09 17:45:00|1191.74|1189.24|1192.33|1189.83|1192.35|1189.85|1191.49|1188.99|0
1654797000000|2022-06-09 17:50:00|1192.31|1189.81|1192.29|1189.79|1192.65|1190.15|1192.16|1189.66|0
1654797300000|2022-06-09 17:55:00|1192.22|1189.72|1193.43|1190.93|1193.47|1190.97|1192.16|1189.66|0
1654797600000|2022-06-09 18:00:00|1193.41|1190.91|1192.25|1189.75|1193.41|1190.91|1192.02|1189.52|0
1654797900000|2022-06-09 18:05:00|1192.27|1189.77|1192.42|1189.92|1192.76|1190.26|1192.08|1189.58|0
1654798200000|2022-06-09 18:10:00|1192.44|1189.94|1192.48|1189.98|1192.7|1190.2|1191.79|1189.29|0
1654798500000|2022-06-09 18:15:00|1192.46|1189.96|1192.38|1189.88|1192.74|1190.24|1191.96|1189.46|0
1654798800000|2022-06-09 18:20:00|1192.36|1189.86|1191.34|1188.84|1192.68|1190.18|1191.22|1188.72|0
1654799100000|2022-06-09 18:25:00|1191.32|1188.82|1191.87|1189.37|1192.17|1189.67|1191.03|1188.53|0
1654799400000|2022-06-09 18:30:00|1191.85|1189.35|1190.9|1188.4|1191.85|1189.35|1190.69|1188.19|0
1654799700000|2022-06-09 18:35:00|1190.92|1188.42|1190.57|1188.07|1191.01|1188.51|1190.33|1187.83|0
1654800000000|2022-06-09 18:40:00|1190.59|1188.09|1190.31|1187.81|1190.67|1188.17|1190.02|1187.52|0
1654800300000|2022-06-09 18:45:00|1190.29|1187.79|1190.57|1188.07|1190.95|1188.45|1190.08|1187.58|0
1654800600000|2022-06-09 18:50:00|1190.55|1188.05|1190.49|1187.99|1190.9|1188.4|1190.21|1187.71|0
1654800900000|2022-06-09 18:55:00|1190.48|1187.98|1189.13|1186.63|1190.78|1188.28|1189.13|1186.63|0
1654801200000|2022-06-09 19:00:00|1189.11|1186.61|1187.83|1185.33|1189.35|1186.85|1187.83|1185.33|0
1654801500000|2022-06-09 19:05:00|1187.81|1185.31|1187.32|1184.82|1188.08|1185.58|1187.02|1184.52|0
1654801800000|2022-06-09 19:10:00|1187.31|1184.81|1186.81|1184.31|1187.63|1185.13|1186.79|1184.29|0
1654802100000|2022-06-09 19:15:00|1186.79|1184.29|1187.4|1184.9|1187.85|1185.35|1186.75|1184.25|0
1654802400000|2022-06-09 19:20:00|1187.38|1184.88|1187.57|1185.07|1187.89|1185.39|1186.95|1184.45|0
1654802700000|2022-06-09 19:25:00|1187.58|1185.08|1185.99|1183.49|1187.68|1185.18|1185.99|1183.49|0
1654803000000|2022-06-09 19:30:00|1185.97|1183.47|1185.57|1183.07|1186.25|1183.75|1185.56|1183.06|0
1654803300000|2022-06-09 19:35:00|1185.55|1183.05|1185.53|1183.03|1186.23|1183.73|1185.38|1182.88|0
1654803600000|2022-06-09 19:40:00|1185.55|1183.05|1184.46|1181.96|1185.55|1183.05|1184.41|1181.91|0
1654803900000|2022-06-09 19:45:00|1184.45|1181.95|1183.34|1180.84|1184.52|1182.02|1182.94|1180.44|0
1654804200000|2022-06-09 19:50:00|1183.27|1180.77|1183.57|1181.07|1184.25|1181.75|1182.55|1180.05|0
1654804500000|2022-06-09 19:55:00|1183.72|1181.22|1182.17|1179.67|1184.02|1181.52|1182.15|1179.65|0
1654804800000|2022-06-09 20:00:00|1182.09|1179.59|1182.38|1179.88|1182.68|1180.18|1182.09|1179.59|0
1654805100000|2022-06-09 20:05:00|1182.37|1179.87|1182.25|1179.75|1182.98|1180.48|1182.19|1179.69|0
1654805400000|2022-06-09 20:10:00|1182.26|1179.76|1183.03|1180.53|1183.03|1180.53|1182.14|1179.64|0
1654805700000|2022-06-09 20:15:00|1183.04|1180.54|1182.79|1180.29|1183.08|1180.58|1182.32|1179.82|0
1654806000000|2022-06-09 20:20:00|1182.78|1180.28|1182.95|1180.45|1183.19|1180.69|1182.68|1180.18|0
1654806300000|2022-06-09 20:25:00|1182.96|1180.46|1183.03|1180.53|1183.03|1180.53|1182.68|1180.18|0
1654806600000|2022-06-09 20:30:00|1183.04|1180.54|1182.73|1180.23|1183.24|1180.74|1182.73|1180.23|0
1654806900000|2022-06-09 20:35:00|1182.71|1180.21|1182.6|1180.1|1182.89|1180.39|1182.6|1180.1|0
1654807200000|2022-06-09 20:40:00|1182.61|1180.11|1182.84|1180.34|1182.95|1180.45|1182.6|1180.1|0
1654807500000|2022-06-09 20:45:00|1182.85|1180.35|1183.3|1180.8|1183.33|1180.83|1182.85|1180.35|0
1654807800000|2022-06-09 20:50:00|1183.33|1180.83|1183.33|1180.83|1183.38|1180.88|1183.08|1180.58|0
1654808100000|2022-06-09 20:55:00|1183.32|1180.82|1183.71|1181.21|1183.89|1181.39|1183.24|1180.74|0
1654808400000|2022-06-09 21:00:00|1186.41|1183.91|1186.43|1183.93|1186.52|1184.02|1186.34|1183.84|0
1654808700000|2022-06-09 21:05:00|1186.41|1183.91|1186.41|1183.91|1186.5|1184|1186.36|1183.86|0
1654809000000|2022-06-09 21:10:00|1186.39|1183.89|1186.52|1184.02|1186.59|1184.09|1186.23|1183.73|0
1654809300000|2022-06-09 21:15:00|1186.55|1184.05|1186.5|1184|1186.7|1184.2|1186.39|1183.89|0
1654809600000|2022-06-09 21:20:00|1186.52|1184.02|1186.55|1184.05|1186.55|1184.05|1186.48|1183.98|0
1654809900000|2022-06-09 21:25:00|1186.54|1184.04|1186.5|1184|1186.57|1184.07|1186.5|1184|0
1654810200000|2022-06-09 21:30:00|1186.52|1184.02|1186.57|1184.07|1186.57|1184.07|1186.48|1183.98|0
1654810500000|2022-06-09 21:35:00|1186.59|1184.09|1186.57|1184.07|1186.59|1184.09|1186.52|1184.02|0
1654811400000|2022-06-09 21:50:00|1186.61|1184.11|1186.59|1184.09|1186.61|1184.11|1186.57|1184.07|0
1654811700000|2022-06-09 21:55:00|1186.61|1184.11|1186.82|1184.32|1186.91|1184.41|1186.52|1184.02|0
1654812000000|2022-06-09 22:00:00|1184.07|1181.57|1183.7|1181.2|1184.22|1181.72|1183.27|1180.77|0
1654812300000|2022-06-09 22:05:00|1183.71|1181.21|1183.33|1180.83|1183.76|1181.26|1183.33|1180.83|0
1654812600000|2022-06-09 22:10:00|1183.32|1180.82|1183.03|1180.53|1183.33|1180.83|1182.98|1180.48|0
1654812900000|2022-06-09 22:15:00|1183.02|1180.52|1183.06|1180.56|1183.27|1180.77|1182.84|1180.34|0
1654813200000|2022-06-09 22:20:00|1183.08|1180.58|1182.65|1180.15|1183.14|1180.64|1182.57|1180.07|0
1654813500000|2022-06-09 22:25:00|1182.66|1180.16|1182.73|1180.23|1182.84|1180.34|1182.62|1180.12|0
1654813800000|2022-06-09 22:30:00|1182.74|1180.24|1182.89|1180.39|1182.95|1180.45|1182.65|1180.15|0
1654814100000|2022-06-09 22:35:00|1182.9|1180.4|1182.98|1180.48|1183.03|1180.53|1182.89|1180.39|0
1654814400000|2022-06-09 22:40:00|1183|1180.5|1182.95|1180.45|1183.03|1180.53|1182.95|1180.45|0
1654814700000|2022-06-09 22:45:00|1182.96|1180.46|1183.38|1180.88|1183.38|1180.88|1182.95|1180.45|0
1654815000000|2022-06-09 22:50:00|1183.41|1180.91|1183.03|1180.53|1183.49|1180.99|1182.98|1180.48|0
1654815300000|2022-06-09 22:55:00|1183.04|1180.54|1182.98|1180.48|1183.08|1180.58|1182.95|1180.45|0
1654815600000|2022-06-09 23:00:00|1182.99|1180.49|1183.03|1180.53|1183.08|1180.58|1182.89|1180.39|0
1654815900000|2022-06-09 23:05:00|1183|1180.5|1182.98|1180.48|1183.03|1180.53|1182.95|1180.45|0
1654816200000|2022-06-09 23:10:00|1182.97|1180.47|1183.08|1180.58|1183.08|1180.58|1182.95|1180.45|0
1654816500000|2022-06-09 23:15:00|1183.07|1180.57|1183.38|1180.88|1183.38|1180.88|1182.95|1180.45|0
1654816800000|2022-06-09 23:20:00|1183.39|1180.89|1183.68|1181.18|1183.78|1181.28|1183.39|1180.89|0
1654817100000|2022-06-09 23:25:00|1183.67|1181.17|1183.43|1180.93|1183.73|1181.23|1183.27|1180.77|0
1654817400000|2022-06-09 23:30:00|1183.42|1180.92|1183.54|1181.04|1183.73|1181.23|1183.33|1180.83|0
1654817700000|2022-06-09 23:35:00|1183.5|1181|1183.59|1181.09|1183.68|1181.18|1183.24|1180.74|0
1654818000000|2022-06-09 23:40:00|1183.6|1181.1|1183.54|1181.04|1183.89|1181.39|1183.43|1180.93|0
1654818300000|2022-06-09 23:45:00|1183.53|1181.03|1183.59|1181.09|1183.62|1181.12|1183.24|1180.74|0
1654818600000|2022-06-09 23:50:00|1183.58|1181.08|1183.38|1180.88|1184.08|1181.58|1183.27|1180.77|0
1654818900000|2022-06-09 23:55:00|1183.37|1180.87|1183.43|1180.93|1183.49|1180.99|1183.27|1180.77|0
1654819200000|2022-06-10 00:00:00|1183.45|1180.95|1183.92|1181.42|1183.97|1181.47|1183.06|1180.56|0
1654819500000|2022-06-10 00:05:00|1183.91|1181.41|1183.08|1180.58|1183.97|1181.47|1183.08|1180.58|0
1654819800000|2022-06-10 00:10:00|1183.06|1180.56|1182.45|1179.95|1183.06|1180.56|1182.14|1179.64|0
1654820100000|2022-06-10 00:15:00|1182.49|1179.99|1182.01|1179.51|1182.6|1180.1|1181.76|1179.26|0
1654820400000|2022-06-10 00:20:00|1182|1179.5|1181.55|1179.05|1182.83|1180.33|1181.55|1179.05|0
1654820700000|2022-06-10 00:25:00|1181.54|1179.04|1182.01|1179.51|1182.48|1179.98|1181.29|1178.79|0
1654821000000|2022-06-10 00:30:00|1182|1179.5|1182.18|1179.68|1182.3|1179.8|1181.33|1178.83|0
1654821300000|2022-06-10 00:35:00|1182.15|1179.65|1181.86|1179.36|1182.31|1179.81|1181.81|1179.31|0
1654821600000|2022-06-10 00:40:00|1181.85|1179.35|1182.08|1179.58|1182.33|1179.83|1181.73|1179.23|0
1654821900000|2022-06-10 00:45:00|1182.07|1179.57|1182.07|1179.57|1182.55|1180.05|1181.83|1179.33|0
1654822200000|2022-06-10 00:50:00|1182.06|1179.56|1181.59|1179.09|1182.07|1179.57|1181.57|1179.07|0
1654822500000|2022-06-10 00:55:00|1181.58|1179.08|1181.59|1179.09|1181.82|1179.32|1181.11|1178.61|0
1654822800000|2022-06-10 01:00:00|1181.56|1179.06|1181.64|1179.14|1181.86|1179.36|1181.12|1178.62|0
1654823100000|2022-06-10 01:05:00|1181.63|1179.13|1181.62|1179.12|1181.64|1179.14|1181.16|1178.66|0
1654823400000|2022-06-10 01:10:00|1181.63|1179.13|1181.75|1179.25|1181.87|1179.37|1181.13|1178.63|0
1654823700000|2022-06-10 01:15:00|1181.77|1179.27|1181.63|1179.13|1181.88|1179.38|1181.37|1178.87|0
1654824000000|2022-06-10 01:20:00|1181.64|1179.14|1180.89|1178.39|1181.65|1179.15|1180.65|1178.15|0
1654824300000|2022-06-10 01:25:00|1180.92|1178.42|1181.6|1179.1|1181.61|1179.11|1180.9|1178.4|0
1654824600000|2022-06-10 01:30:00|1181.59|1179.09|1181.85|1179.35|1182.09|1179.59|1181.36|1178.86|0
1654824900000|2022-06-10 01:35:00|1181.84|1179.34|1182.07|1179.57|1182.09|1179.59|1181.61|1179.11|0
1654825200000|2022-06-10 01:40:00|1181.96|1179.46|1181.83|1179.33|1182.07|1179.57|1181.8|1179.3|0
1654825500000|2022-06-10 01:45:00|1181.82|1179.32|1181.59|1179.09|1181.83|1179.33|1181.54|1179.04|0
1654825800000|2022-06-10 01:50:00|1181.62|1179.12|1181.59|1179.09|1182.06|1179.56|1181.34|1178.84|0
1654826100000|2022-06-10 01:55:00|1181.6|1179.1|1181.37|1178.87|1181.85|1179.35|1181.15|1178.65|0
1654826400000|2022-06-10 02:00:00|1181.38|1178.88|1181.4|1178.9|1181.85|1179.35|1181.14|1178.64|0
1654826700000|2022-06-10 02:05:00|1181.39|1178.89|1180.94|1178.44|1181.63|1179.13|1180.92|1178.42|0
1654827000000|2022-06-10 02:10:00|1180.99|1178.49|1181.16|1178.66|1181.18|1178.68|1180.92|1178.42|0
1654827300000|2022-06-10 02:15:00|1181.1|1178.6|1181.18|1178.68|1181.19|1178.69|1180.92|1178.42|0
1654827600000|2022-06-10 02:20:00|1181.19|1178.69|1181.45|1178.95|1181.45|1178.95|1181.18|1178.68|0
1654827900000|2022-06-10 02:25:00|1181.46|1178.96|1181.71|1179.21|1181.71|1179.21|1181.43|1178.93|0
1654828200000|2022-06-10 02:30:00|1181.72|1179.22|1182.18|1179.68|1182.18|1179.68|1181.68|1179.18|0
1654828500000|2022-06-10 02:35:00|1182.19|1179.69|1181.94|1179.44|1182.2|1179.7|1181.92|1179.42|0
1654828800000|2022-06-10 02:40:00|1182|1179.5|1181.9|1179.4|1182.16|1179.66|1181.67|1179.17|0
1654829100000|2022-06-10 02:45:00|1181.91|1179.41|1182.14|1179.64|1182.15|1179.65|1181.89|1179.39|0
1654829400000|2022-06-10 02:50:00|1182.13|1179.63|1182.16|1179.66|1182.16|1179.66|1182.13|1179.63|0
1654829700000|2022-06-10 02:55:00|1182.15|1179.65|1181.92|1179.42|1182.17|1179.67|1181.7|1179.2|0
1654830000000|2022-06-10 03:00:00|1181.93|1179.43|1182.93|1180.43|1183.05|1180.55|1181.93|1179.43|0
1654830300000|2022-06-10 03:05:00|1182.94|1180.44|1183.16|1180.66|1183.16|1180.66|1182.68|1180.18|0
1654830600000|2022-06-10 03:10:00|1183.15|1180.65|1183.64|1181.14|1183.65|1181.15|1183.15|1180.65|0
1654830900000|2022-06-10 03:15:00|1183.65|1181.15|1183.41|1180.91|1183.65|1181.15|1183.29|1180.79|0
1654831200000|2022-06-10 03:20:00|1183.42|1180.92|1183.54|1181.04|1184|1181.5|1183.42|1180.92|0
1654831500000|2022-06-10 03:25:00|1183.55|1181.05|1184.02|1181.52|1184.03|1181.53|1183.54|1181.04|0
1654831800000|2022-06-10 03:30:00|1184.03|1181.53|1183.53|1181.03|1184.04|1181.54|1183.31|1180.81|0
1654832100000|2022-06-10 03:35:00|1183.54|1181.04|1183.53|1181.03|1183.54|1181.04|1183.28|1180.78|0
1654832400000|2022-06-10 03:40:00|1183.52|1181.02|1183.51|1181.01|1183.52|1181.02|1183.27|1180.77|0
1654832700000|2022-06-10 03:45:00|1183.52|1181.02|1183.51|1181.01|1183.75|1181.25|1183.28|1180.78|0
1654833000000|2022-06-10 03:50:00|1183.52|1181.02|1183.26|1180.76|1183.52|1181.02|1183.03|1180.53|0
1654833300000|2022-06-10 03:55:00|1183.25|1180.75|1183.03|1180.53|1183.25|1180.75|1183.02|1180.52|0
1654833600000|2022-06-10 04:00:00|1183.02|1180.52|1182.8|1180.3|1183.04|1180.54|1182.8|1180.3|0
1654833900000|2022-06-10 04:05:00|1182.79|1180.29|1182.78|1180.28|1182.8|1180.3|1182.55|1180.05|0
1654834200000|2022-06-10 04:10:00|1182.77|1180.27|1182.56|1180.06|1182.78|1180.28|1182.31|1179.81|0
1654834500000|2022-06-10 04:15:00|1185.42|1182.92|1185.2|1182.7|1185.43|1182.93|1185.2|1182.7|0
1654834800000|2022-06-10 04:20:00|1185.21|1182.71|1185.21|1182.71|1185.21|1182.71|1185.2|1182.7|0
1654835100000|2022-06-10 04:25:00|1185.2|1182.7|1184.75|1182.25|1185.2|1182.7|1184.75|1182.25|0
1654835400000|2022-06-10 04:30:00|1181.81|1179.31|1181.34|1178.84|1181.81|1179.31|1181.33|1178.83|0
1654835700000|2022-06-10 04:35:00|1181.33|1178.83|1180.83|1178.33|1181.34|1178.84|1180.83|1178.33|0
1654836000000|2022-06-10 04:40:00|1180.72|1178.22|1181.07|1178.57|1181.32|1178.82|1180.61|1178.11|0
1654836300000|2022-06-10 04:45:00|1181.08|1178.58|1181.31|1178.81|1181.31|1178.81|1181.07|1178.57|0
1654836600000|2022-06-10 04:50:00|1181.3|1178.8|1181.09|1178.59|1181.31|1178.81|1181.07|1178.57|0
1654836900000|2022-06-10 04:55:00|1181.2|1178.7|1181.59|1179.09|1181.59|1179.09|1181.07|1178.57|0
1654837200000|2022-06-10 05:00:00|1181.6|1179.1|1182.11|1179.61|1182.11|1179.61|1181.38|1178.88|0
1654837500000|2022-06-10 05:05:00|1182.12|1179.62|1181.64|1179.14|1182.13|1179.63|1181.53|1179.03|0
1654837800000|2022-06-10 05:10:00|1181.53|1179.03|1181.89|1179.39|1181.89|1179.39|1181.41|1178.91|0
1654838100000|2022-06-10 05:15:00|1181.9|1179.4|1182.89|1180.39|1182.89|1180.39|1181.9|1179.4|0
1654838400000|2022-06-10 05:20:00|1182.88|1180.38|1182.64|1180.14|1182.89|1180.39|1182.41|1179.91|0
1654838700000|2022-06-10 05:25:00|1182.65|1180.15|1182.66|1180.16|1182.66|1180.16|1182.39|1179.89|0
1654839000000|2022-06-10 05:30:00|1182.77|1180.27|1182.92|1180.42|1183.17|1180.67|1182.42|1179.92|0
1654839300000|2022-06-10 05:35:00|1182.91|1180.41|1182.71|1180.21|1182.94|1180.44|1182.68|1180.18|0
1654839600000|2022-06-10 05:40:00|1182.7|1180.2|1182.69|1180.19|1182.96|1180.46|1182.68|1180.18|0
1654839900000|2022-06-10 05:45:00|1182.7|1180.2|1182.18|1179.68|1182.7|1180.2|1182.17|1179.67|0
1654840200000|2022-06-10 05:50:00|1182.17|1179.67|1182.15|1179.65|1182.18|1179.68|1181.67|1179.17|0
1654840500000|2022-06-10 05:55:00|1182.04|1179.54|1182.26|1179.76|1182.62|1180.12|1182.04|1179.54|0
1654840800000|2022-06-10 06:00:00|1182.37|1179.87|1183.56|1181.06|1183.84|1181.34|1182.26|1179.76|0
1654841100000|2022-06-10 06:05:00|1183.57|1181.07|1184.68|1182.18|1184.68|1182.18|1183.06|1180.56|0
1654841400000|2022-06-10 06:10:00|1184.57|1182.07|1185.39|1182.89|1185.4|1182.9|1184.32|1181.82|0
1654841700000|2022-06-10 06:15:00|1185.17|1182.67|1184.46|1181.96|1185.4|1182.9|1184.46|1181.96|0
1654842000000|2022-06-10 06:20:00|1184.47|1181.97|1184.23|1181.73|1184.7|1182.2|1183.98|1181.48|0
1654842300000|2022-06-10 06:25:00|1184.22|1181.72|1184.26|1181.76|1184.72|1182.22|1183.96|1181.46|0
1654842600000|2022-06-10 06:30:00|1184.27|1181.77|1183.78|1181.28|1184.49|1181.99|1183.55|1181.05|0
1654842900000|2022-06-10 06:35:00|1183.77|1181.27|1182.86|1180.36|1183.78|1181.28|1182.85|1180.35|0
1654843200000|2022-06-10 06:40:00|1182.85|1180.35|1182.67|1180.17|1183.26|1180.76|1182.63|1180.13|0
1654843500000|2022-06-10 06:45:00|1182.68|1180.18|1182.39|1179.89|1182.92|1180.42|1182.15|1179.65|0
1654843800000|2022-06-10 06:50:00|1182.18|1179.68|1182.91|1180.41|1183.15|1180.65|1182.17|1179.67|0
1654844100000|2022-06-10 06:55:00|1182.9|1180.4|1183.81|1181.31|1183.82|1181.32|1182.43|1179.93|0
1654844400000|2022-06-10 07:00:00|1186.39|1183.89|1181.35|1180.85|1186.61|1184.11|1179.5|1179|40
1654844700000|2022-06-10 07:05:00|1181.3|1180.8|1181.9|1181.4|1183.45|1182.95|1180|1179.5|82
1654845000000|2022-06-10 07:10:00|1181.95|1181.45|1178.1|1177.6|1181.95|1181.45|1177.55|1177.05|7
1654845300000|2022-06-10 07:15:00|1178.15|1177.65|1180.05|1179.55|1180.4|1179.9|1178.15|1177.65|17
1654845600000|2022-06-10 07:20:00|1180|1179.5|1175.3|1174.8|1180|1179.5|1175.15|1174.65|39
1654845900000|2022-06-10 07:25:00|1175.35|1174.85|1174.3|1173.8|1175.6|1175.1|1173.55|1173.05|13
1654846200000|2022-06-10 07:30:00|1173.9|1173.4|1174.55|1174.05|1175.75|1175.25|1173.9|1173.4|5
1654846500000|2022-06-10 07:35:00|1174.6|1174.1|1178.35|1177.85|1178.45|1177.95|1174.45|1173.95|5
1654846800000|2022-06-10 07:40:00|1178.45|1177.95|1178.65|1178.15|1179|1178.5|1177.15|1176.65|7
1654847100000|2022-06-10 07:45:00|1178.6|1178.1|1178.15|1177.65|1180.2|1179.7|1177.7|1177.2|1
1654847400000|2022-06-10 07:50:00|1178.12|1177.62|1178.52|1178.02|1179.82|1179.32|1178.12|1177.62|4
1654847700000|2022-06-10 07:55:00|1178.62|1178.12|1178.27|1177.77|1179.17|1178.67|1177.97|1177.47|0
1654848000000|2022-06-10 08:00:00|1178.17|1177.67|1179.67|1179.17|1180.32|1179.82|1178.07|1177.57|9
1654848300000|2022-06-10 08:05:00|1179.77|1179.27|1179.52|1179.02|1180.12|1179.62|1179.17|1178.67|0
1654848600000|2022-06-10 08:10:00|1179.47|1178.97|1179.87|1179.37|1180.47|1179.97|1179.42|1178.92|0
1654848900000|2022-06-10 08:15:00|1179.92|1179.42|1179.72|1179.22|1180.47|1179.97|1179.62|1179.12|1
1654849200000|2022-06-10 08:20:00|1179.67|1179.17|1177.52|1177.02|1179.67|1179.17|1177.47|1176.97|10
1654849500000|2022-06-10 08:25:00|1177.47|1176.97|1176.92|1176.42|1177.67|1177.17|1175.52|1175.02|8
1654849800000|2022-06-10 08:30:00|1176.87|1176.37|1177.02|1176.52|1177.72|1177.22|1176.72|1176.22|0
1654850100000|2022-06-10 08:35:00|1176.97|1176.47|1177.92|1177.42|1178.07|1177.57|1176.17|1175.67|1
1654850400000|2022-06-10 08:40:00|1178.02|1177.52|1177.52|1177.02|1178.12|1177.62|1177.02|1176.52|10
1654850700000|2022-06-10 08:45:00|1177.62|1177.12|1177.67|1177.17|1177.87|1177.37|1177.12|1176.62|22
1654851000000|2022-06-10 08:50:00|1177.72|1177.22|1175.47|1174.97|1177.77|1177.27|1175.47|1174.97|10
1654851300000|2022-06-10 08:55:00|1175.67|1175.17|1174.72|1174.22|1175.67|1175.17|1174.67|1174.17|6
1654851600000|2022-06-10 09:00:00|1174.67|1174.17|1173.47|1172.97|1175.07|1174.57|1173.22|1172.72|21
1654851900000|2022-06-10 09:05:00|1173.57|1173.07|1172.62|1172.12|1174.02|1173.52|1172.07|1171.57|1
1654852200000|2022-06-10 09:10:00|1172.67|1172.17|1174.07|1173.57|1174.32|1173.82|1172.57|1172.07|0
1654852500000|2022-06-10 09:15:00|1174.02|1173.52|1174.22|1173.72|1174.37|1173.87|1173.57|1173.07|5
1654852800000|2022-06-10 09:20:00|1174.42|1173.92|1174.87|1174.37|1175.37|1174.87|1174.32|1173.82|3
1654853100000|2022-06-10 09:25:00|1175.02|1174.52|1175.47|1174.97|1175.57|1175.07|1174.57|1174.07|2
1654853400000|2022-06-10 09:30:00|1175.42|1174.92|1175.32|1174.82|1175.42|1174.92|1174.57|1174.07|0
1654853700000|2022-06-10 09:35:00|1175.42|1174.92|1176.97|1176.47|1176.97|1176.47|1175.42|1174.92|1
1654854000000|2022-06-10 09:40:00|1176.92|1176.42|1176.32|1175.82|1177.37|1176.87|1176.32|1175.82|0
1654854300000|2022-06-10 09:45:00|1176.27|1175.77|1173.97|1173.47|1176.27|1175.77|1173.87|1173.37|0
1654854600000|2022-06-10 09:50:00|1174.07|1173.57|1174.27|1173.77|1174.57|1174.07|1173.72|1173.22|0
1654854900000|2022-06-10 09:55:00|1174.22|1173.72|1175.02|1174.52|1175.07|1174.57|1174.17|1173.67|1
1654855200000|2022-06-10 10:00:00|1175.07|1174.57|1176.82|1176.32|1176.82|1176.32|1175.07|1174.57|0
1654855500000|2022-06-10 10:05:00|1176.87|1176.37|1176.82|1176.32|1176.87|1176.37|1176.27|1175.77|0
1654855800000|2022-06-10 10:10:00|1176.92|1176.42|1177.17|1176.67|1177.37|1176.87|1176.67|1176.17|0
1654856100000|2022-06-10 10:15:00|1177.12|1176.62|1177.42|1176.92|1178.02|1177.52|1177.07|1176.57|1
1654856400000|2022-06-10 10:20:00|1177.47|1176.97|1176.22|1175.72|1177.57|1177.07|1176.22|1175.72|0
1654856700000|2022-06-10 10:25:00|1176.27|1175.77|1176.12|1175.62|1176.52|1176.02|1175.87|1175.37|1
1654857000000|2022-06-10 10:30:00|1176.07|1175.57|1176.82|1176.32|1176.92|1176.42|1176.07|1175.57|0
1654857300000|2022-06-10 10:35:00|1176.87|1176.37|1177.22|1176.72|1177.77|1177.27|1176.87|1176.37|1
1654857600000|2022-06-10 10:40:00|1177.12|1176.62|1177.02|1176.52|1177.67|1177.17|1176.97|1176.47|0
1654857900000|2022-06-10 10:45:00|1176.97|1176.47|1177.42|1176.92|1177.52|1177.02|1176.92|1176.42|0
1654858200000|2022-06-10 10:50:00|1177.37|1176.87|1177.27|1176.77|1177.87|1177.37|1177.22|1176.72|0
1654858500000|2022-06-10 10:55:00|1177.22|1176.72|1178.37|1177.87|1178.37|1177.87|1177.12|1176.62|1
1654858800000|2022-06-10 11:00:00|1178.32|1177.82|1178.22|1177.72|1178.62|1178.12|1178.12|1177.62|0
1654859100000|2022-06-10 11:05:00|1178.17|1177.67|1177.02|1176.52|1178.22|1177.72|1177.02|1176.52|0
1654859400000|2022-06-10 11:10:00|1177.07|1176.57|1177.72|1177.22|1177.77|1177.27|1177.02|1176.52|0
1654859700000|2022-06-10 11:15:00|1177.77|1177.27|1178.12|1177.62|1178.12|1177.62|1177.17|1176.67|1
1654860000000|2022-06-10 11:20:00|1178.07|1177.57|1178.17|1177.67|1178.37|1177.87|1177.57|1177.07|0
1654860300000|2022-06-10 11:25:00|1178.22|1177.72|1178.32|1177.82|1178.52|1178.02|1177.67|1177.17|0
1654860600000|2022-06-10 11:30:00|1178.37|1177.87|1180.17|1179.67|1180.27|1179.77|1178.37|1177.87|0
1654860900000|2022-06-10 11:35:00|1180.22|1179.72|1178.97|1178.47|1180.22|1179.72|1178.97|1178.47|11
1654861200000|2022-06-10 11:40:00|1179.18|1178.68|1179.78|1179.28|1179.78|1179.28|1179.08|1178.58|1
1654861500000|2022-06-10 11:45:00|1179.83|1179.33|1179.08|1178.58|1179.93|1179.43|1178.93|1178.43|0
1654861800000|2022-06-10 11:50:00|1178.98|1178.48|1179.13|1178.63|1179.83|1179.33|1178.93|1178.43|0
1654862100000|2022-06-10 11:55:00|1179.08|1178.58|1178.08|1177.58|1179.08|1178.58|1177.98|1177.48|1
1654862400000|2022-06-10 12:00:00|1178.13|1177.63|1178.48|1177.98|1178.83|1178.33|1178.13|1177.63|0
1654862700000|2022-06-10 12:05:00|1178.53|1178.03|1176.93|1176.43|1178.63|1178.13|1176.93|1176.43|0
1654863000000|2022-06-10 12:10:00|1176.98|1176.48|1177.68|1177.18|1177.78|1177.28|1176.98|1176.48|0
1654863300000|2022-06-10 12:15:00|1177.63|1177.13|1177.68|1177.18|1178.08|1177.58|1177.38|1176.88|0
1654863600000|2022-06-10 12:20:00|1177.78|1177.28|1177.73|1177.23|1178.03|1177.53|1177.33|1176.83|0
1654863900000|2022-06-10 12:25:00|1177.83|1177.33|1177.38|1176.88|1178.23|1177.73|1177.33|1176.83|0
1654864200000|2022-06-10 12:30:00|1177.33|1176.83|1173.58|1173.08|1180.88|1180.38|1173.33|1172.83|2
1654864500000|2022-06-10 12:35:00|1173.68|1173.18|1175.83|1175.33|1175.93|1175.43|1173.53|1173.03|0
1654864800000|2022-06-10 12:40:00|1175.88|1175.38|1176.38|1175.88|1178.83|1178.33|1175.88|1175.38|31
1654865100000|2022-06-10 12:45:00|1176.43|1175.93|1175.88|1175.38|1177.13|1176.63|1175.78|1175.28|0
1654865400000|2022-06-10 12:50:00|1175.83|1175.33|1175.58|1175.08|1176.43|1175.93|1175.23|1174.73|19
1654865700000|2022-06-10 12:55:00|1175.48|1174.98|1173.18|1172.68|1175.53|1175.03|1172.98|1172.48|51
1654866000000|2022-06-10 13:00:00|1173.23|1172.73|1173.23|1172.73|1173.48|1172.98|1172.43|1171.93|3
1654866300000|2022-06-10 13:05:00|1173.18|1172.68|1171.63|1171.13|1173.78|1173.28|1171.43|1170.93|23
1654866600000|2022-06-10 13:10:00|1171.68|1171.18|1171.93|1171.43|1173.48|1172.98|1171.68|1171.18|2
1654866900000|2022-06-10 13:15:00|1171.98|1171.48|1169.93|1169.43|1172.08|1171.58|1169.93|1169.43|4
1654867200000|2022-06-10 13:20:00|1170.03|1169.53|1168.48|1167.98|1177.53|1177.03|1168.18|1167.68|23
1654867500000|2022-06-10 13:25:00|1168.58|1168.08|1168.73|1168.23|1175.93|1175.43|1167.88|1167.38|0
1654867800000|2022-06-10 13:30:00|1168.78|1168.28|1166.98|1166.48|1170.18|1169.68|1166.38|1165.88|0
1654868100000|2022-06-10 13:35:00|1167.03|1166.53|1166.43|1165.93|1168.23|1167.73|1165.73|1165.23|5
1654868400000|2022-06-10 13:40:00|1166.48|1165.98|1169.73|1169.23|1169.83|1169.33|1166.03|1165.53|0
1654868700000|2022-06-10 13:45:00|1169.83|1169.33|1169.03|1168.53|1170.03|1169.53|1168.58|1168.08|13
1654869000000|2022-06-10 13:50:00|1168.98|1168.48|1170.63|1170.13|1170.98|1170.48|1168.83|1168.33|0
1654869300000|2022-06-10 13:55:00|1170.53|1170.03|1171.68|1171.18|1172.33|1171.83|1170.23|1169.73|0
1654869600000|2022-06-10 14:00:00|1171.38|1170.88|1169.53|1169.03|1171.38|1170.88|1168.23|1167.73|3
1654869900000|2022-06-10 14:05:00|1169.48|1168.98|1169.08|1168.58|1170.68|1170.18|1167.68|1167.18|20
1654870200000|2022-06-10 14:10:00|1169.02|1168.52|1168.72|1168.22|1169.47|1168.97|1166.17|1165.67|24
1654870500000|2022-06-10 14:15:00|1168.67|1168.17|1166.89|1164.39|1176.72|1176.22|1166.02|1164.36|10
1654870800000|2022-06-10 14:20:00|1167.04|1164.54|1165.97|1163.47|1167.16|1164.66|1165.4|1162.9|0
1654871100000|2022-06-10 14:25:00|1165.82|1163.32|1165.8|1163.3|1167.45|1164.95|1165.71|1163.21|209
1654871400000|2022-06-10 14:30:00|1165.79|1163.29|1167.53|1165.03|1167.76|1165.26|1165.59|1163.09|0
1654871700000|2022-06-10 14:35:00|1167.51|1165.01|1169.24|1166.74|1169.46|1166.96|1167.3|1164.8|0
1654872000000|2022-06-10 14:40:00|1169.22|1166.72|1169.91|1167.41|1170.22|1167.72|1168.58|1166.08|0
1654872300000|2022-06-10 14:45:00|1169.93|1167.43|1170.01|1167.51|1170.35|1167.85|1169|1166.5|0
1654872600000|2022-06-10 14:50:00|1169.86|1167.36|1170.04|1167.54|1170.68|1168.18|1169.8|1167.3|0
1654872900000|2022-06-10 14:55:00|1170.02|1167.52|1167.08|1164.58|1170.16|1167.66|1167.08|1164.58|0
1654873200000|2022-06-10 15:00:00|1167.1|1164.6|1167.29|1164.79|1167.83|1165.33|1166.92|1164.42|0
1654873500000|2022-06-10 15:05:00|1167.31|1164.81|1166.78|1164.28|1167.31|1164.81|1166.37|1163.87|0
1654873800000|2022-06-10 15:10:00|1166.76|1164.26|1166.61|1164.11|1167.29|1164.79|1166.17|1163.67|0
1654874100000|2022-06-10 15:15:00|1166.59|1164.09|1167.59|1165.09|1167.67|1165.17|1166.22|1163.72|0
1654874400000|2022-06-10 15:20:00|1167.61|1165.11|1166.07|1163.57|1168.17|1165.67|1166.06|1163.56|0
1654874700000|2022-06-10 15:25:00|1166.08|1163.58|1165.26|1162.76|1166.33|1163.83|1165.12|1162.62|0
1654875000000|2022-06-10 15:30:00|1165.27|1162.77|1165.54|1163.04|1166.11|1163.61|1164.35|1161.85|0
1654875300000|2022-06-10 15:35:00|1165.56|1163.06|1165.05|1162.55|1165.99|1163.49|1164.69|1162.19|0
1654875600000|2022-06-10 15:40:00|1165.07|1162.57|1166.38|1163.88|1166.42|1163.92|1164.7|1162.2|0
1654875900000|2022-06-10 15:45:00|1166.37|1163.87|1164.5|1162|1166.79|1164.29|1164.5|1162|0
1654876200000|2022-06-10 15:50:00|1164.52|1162.02|1165|1162.5|1165.65|1163.15|1164.25|1161.75|0
1654876500000|2022-06-10 15:55:00|1164.98|1162.48|1166.52|1164.02|1167.01|1164.51|1164.54|1162.04|0
1654876800000|2022-06-10 16:00:00|1166.51|1164.01|1167.04|1164.54|1167.3|1164.8|1166.21|1163.71|0
1654877100000|2022-06-10 16:05:00|1167.03|1164.53|1168.1|1165.6|1168.26|1165.76|1166.89|1164.39|0
1654877400000|2022-06-10 16:10:00|1168.09|1165.59|1166.35|1163.85|1168.1|1165.6|1166.31|1163.81|0
1654877700000|2022-06-10 16:15:00|1166.33|1163.83|1165.54|1163.04|1166.33|1163.83|1165.2|1162.7|0
1654878000000|2022-06-10 16:20:00|1165.52|1163.02|1165.69|1163.19|1166.85|1164.35|1165.52|1163.02|0
1654878300000|2022-06-10 16:25:00|1165.63|1163.13|1166.43|1163.93|1166.45|1163.95|1165.34|1162.84|0
1654878600000|2022-06-10 16:30:00|1166.45|1163.95|1166.23|1163.73|1167.14|1164.64|1165.96|1163.46|0
1654878900000|2022-06-10 16:35:00|1166.21|1163.71|1166.94|1164.44|1167.02|1164.52|1165.98|1163.48|0
1654879200000|2022-06-10 16:40:00|1166.96|1164.46|1167.49|1164.99|1168.07|1165.57|1166.63|1164.13|0
1654879500000|2022-06-10 16:45:00|1167.55|1165.05|1166.78|1164.28|1167.91|1165.41|1166.51|1164.01|0
1654879800000|2022-06-10 16:50:00|1166.7|1164.2|1165.7|1163.2|1166.72|1164.22|1165.7|1163.2|0
1654880100000|2022-06-10 16:55:00|1165.68|1163.18|1166.3|1163.8|1166.51|1164.01|1165.3|1162.8|0
1654880400000|2022-06-10 17:00:00|1166.28|1163.78|1165.87|1163.37|1166.57|1164.07|1165.26|1162.76|0
1654880700000|2022-06-10 17:05:00|1165.8|1163.3|1166.2|1163.7|1166.37|1163.87|1165.35|1162.85|0
1654881000000|2022-06-10 17:10:00|1166.22|1163.72|1165.66|1163.16|1166.47|1163.97|1165.35|1162.85|0
1654881300000|2022-06-10 17:15:00|1165.62|1163.12|1166.86|1164.36|1166.88|1164.38|1165.41|1162.91|0
1654881600000|2022-06-10 17:20:00|1166.88|1164.38|1167.2|1164.7|1167.32|1164.82|1166.53|1164.03|0
1654881900000|2022-06-10 17:25:00|1167.18|1164.68|1168.13|1165.63|1168.13|1165.63|1166.99|1164.49|0
1654882200000|2022-06-10 17:30:00|1168.11|1165.61|1167.03|1164.53|1168.13|1165.63|1166.42|1163.92|0
1654882500000|2022-06-10 17:35:00|1167.05|1164.55|1168.48|1165.98|1168.5|1166|1167.05|1164.55|0
1654882800000|2022-06-10 17:40:00|1168.5|1166|1168.33|1165.83|1168.67|1166.17|1167.82|1165.32|0
1654883100000|2022-06-10 17:45:00|1168.34|1165.84|1169.43|1166.93|1169.45|1166.95|1168|1165.5|0
1654883400000|2022-06-10 17:50:00|1169.41|1166.91|1168.39|1165.89|1170.03|1167.53|1168.36|1165.86|0
1654883700000|2022-06-10 17:55:00|1168.35|1165.85|1168.04|1165.54|1168.4|1165.9|1167.55|1165.05|0
1654884000000|2022-06-10 18:00:00|1168.06|1165.56|1167.01|1164.51|1168.1|1165.6|1166.99|1164.49|0
1654884300000|2022-06-10 18:05:00|1167.05|1164.55|1167.96|1165.46|1168.32|1165.82|1166.99|1164.49|0
1654884600000|2022-06-10 18:10:00|1167.94|1165.44|1167.89|1165.39|1168.34|1165.84|1167.55|1165.05|0
1654884900000|2022-06-10 18:15:00|1167.91|1165.41|1169.26|1166.76|1169.59|1167.09|1167.6|1165.1|0
1654885200000|2022-06-10 18:20:00|1169.32|1166.82|1169.92|1167.42|1170.08|1167.58|1169.32|1166.82|0
1654885500000|2022-06-10 18:25:00|1169.85|1167.35|1168.8|1166.3|1170|1167.5|1168.27|1165.77|0
1654885800000|2022-06-10 18:30:00|1168.73|1166.23|1169.67|1167.17|1169.83|1167.33|1168.73|1166.23|0
1654886100000|2022-06-10 18:35:00|1169.65|1167.15|1168.82|1166.32|1169.65|1167.15|1168.8|1166.3|0
1654886400000|2022-06-10 18:40:00|1168.84|1166.34|1168.49|1165.99|1168.86|1166.36|1167.95|1165.45|0
1654886700000|2022-06-10 18:45:00|1168.5|1166|1170.02|1167.52|1170.02|1167.52|1168.47|1165.97|0
1654887000000|2022-06-10 18:50:00|1170|1167.5|1170.25|1167.75|1170.25|1167.75|1169.4|1166.9|0
1654887300000|2022-06-10 18:55:00|1170.24|1167.74|1171.05|1168.55|1171.61|1169.11|1169.97|1167.47|0
1654887600000|2022-06-10 19:00:00|1171.06|1168.56|1169.38|1166.88|1171.65|1169.15|1169.13|1166.63|0
1654887900000|2022-06-10 19:05:00|1169.34|1166.84|1169.13|1166.63|1169.48|1166.98|1168.51|1166.01|0
1654888200000|2022-06-10 19:10:00|1169.15|1166.65|1170.06|1167.56|1170.35|1167.85|1169.07|1166.57|0
1654888500000|2022-06-10 19:15:00|1170.08|1167.58|1171.16|1168.66|1171.2|1168.7|1169.83|1167.33|0
1654888800000|2022-06-10 19:20:00|1171.18|1168.68|1170.78|1168.28|1171.2|1168.7|1169.17|1166.67|0
1654889100000|2022-06-10 19:25:00|1170.81|1168.31|1171.11|1168.61|1172.54|1170.04|1170.78|1168.28|0
1654889400000|2022-06-10 19:30:00|1171.09|1168.59|1169.99|1167.49|1171.15|1168.65|1169.74|1167.24|0
1654889700000|2022-06-10 19:35:00|1169.97|1167.47|1170.4|1167.9|1171.33|1168.83|1169.64|1167.14|0
1654890000000|2022-06-10 19:40:00|1170.42|1167.92|1169.02|1166.52|1170.94|1168.44|1168.48|1165.98|0
1654890300000|2022-06-10 19:45:00|1169|1166.5|1167.22|1164.72|1169.08|1166.58|1167.18|1164.68|0
1654890600000|2022-06-10 19:50:00|1167.14|1164.64|1167.51|1165.01|1168.61|1166.11|1166.87|1164.37|0
1654890900000|2022-06-10 19:55:00|1167.53|1165.03|1165.37|1162.87|1167.88|1165.38|1165.35|1162.85|0
1654891200000|2022-06-10 20:00:00|1165.36|1162.86|1167.59|1165.09|1167.64|1165.14|1165.33|1162.83|0
1654891500000|2022-06-10 20:05:00|1167.58|1165.08|1167.4|1164.9|1167.7|1165.2|1167.05|1164.55|0
1654891800000|2022-06-10 20:10:00|1167.41|1164.91|1167.78|1165.28|1167.94|1165.44|1167.13|1164.63|0
1654892100000|2022-06-10 20:15:00|1167.79|1165.29|1168.14|1165.64|1168.41|1165.91|1167.78|1165.28|0
1654892400000|2022-06-10 20:20:00|1168.13|1165.63|1168.27|1165.77|1168.74|1166.24|1167.76|1165.26|0
1654892700000|2022-06-10 20:25:00|1168.3|1165.8|1168.41|1165.91|1168.81|1166.31|1168.16|1165.66|0
1654893000000|2022-06-10 20:30:00|1168.42|1165.92|1168.43|1165.93|1168.57|1166.07|1167.91|1165.41|0
1654893300000|2022-06-10 20:35:00|1168.44|1165.94|1168.21|1165.71|1168.81|1166.31|1168.16|1165.66|0
1654893600000|2022-06-10 20:40:00|1168.22|1165.72|1168.08|1165.58|1168.38|1165.88|1168.03|1165.53|0
1654893900000|2022-06-10 20:45:00|1168.09|1165.59|1168.14|1165.64|1168.57|1166.07|1167.81|1165.31|0
1654894200000|2022-06-10 20:50:00|1168.11|1165.61|1167.68|1165.18|1168.11|1165.61|1167.57|1165.07|0
1654894500000|2022-06-10 20:55:00|1167.69|1165.19|1167.83|1165.33|1168.37|1165.87|1167.68|1165.18|0
1654894800000|2022-06-10 21:00:00|1167.75|1165.25|1167.75|1165.25|1167.75|1165.25|1167.75|1165.25|0
1655071200000|2022-06-12 22:00:00|1166.03|1163.53|1160.14|1157.64|1166.03|1163.53|1158.54|1156.04|0
1655071500000|2022-06-12 22:05:00|1160.12|1157.62|1159.1|1156.6|1160.68|1158.18|1159.1|1156.6|0
1655071800000|2022-06-12 22:10:00|1159.11|1156.61|1158.1|1155.6|1159.49|1156.99|1157.88|1155.38|0
1655072100000|2022-06-12 22:15:00|1158.13|1155.63|1158.21|1155.71|1159.05|1156.55|1158.09|1155.59|0
1655072400000|2022-06-12 22:20:00|1158.2|1155.7|1157.83|1155.33|1158.48|1155.98|1157.74|1155.24|0
1655072700000|2022-06-12 22:25:00|1157.82|1155.32|1158.99|1156.49|1159.13|1156.63|1157.8|1155.3|0
1655073000000|2022-06-12 22:30:00|1159.01|1156.51|1159.35|1156.85|1159.7|1157.2|1159.01|1156.51|0
1655073300000|2022-06-12 22:35:00|1159.34|1156.84|1157.63|1155.13|1159.49|1156.99|1157.5|1155|0
1655073600000|2022-06-12 22:40:00|1157.64|1155.14|1157.39|1154.89|1157.83|1155.33|1157.39|1154.89|0
1655073900000|2022-06-12 22:45:00|1157.41|1154.91|1157.84|1155.34|1158.04|1155.54|1157.39|1154.89|0
1655074200000|2022-06-12 22:50:00|1157.88|1155.38|1157.28|1154.78|1157.88|1155.38|1157.28|1154.78|0
1655074500000|2022-06-12 22:55:00|1157.29|1154.79|1157.83|1155.33|1157.85|1155.35|1157.28|1154.78|0
1655074800000|2022-06-12 23:00:00|1157.82|1155.32|1157.53|1155.03|1158.04|1155.54|1157.53|1155.03|0
1655075100000|2022-06-12 23:05:00|1157.55|1155.05|1157.88|1155.38|1158.04|1155.54|1157.53|1155.03|0
1655075400000|2022-06-12 23:10:00|1157.87|1155.37|1158.04|1155.54|1158.29|1155.79|1157.83|1155.33|0
1655075700000|2022-06-12 23:15:00|1158.05|1155.55|1157.77|1155.27|1158.29|1155.79|1157.77|1155.27|0
1655076000000|2022-06-12 23:20:00|1157.78|1155.28|1157.53|1155.03|1157.96|1155.46|1157.53|1155.03|0
1655076300000|2022-06-12 23:25:00|1157.55|1155.05|1157.93|1155.43|1158.13|1155.63|1157.44|1154.94|0
1655076600000|2022-06-12 23:30:00|1157.94|1155.44|1157.74|1155.24|1158.04|1155.54|1157.44|1154.94|0
1655076900000|2022-06-12 23:35:00|1157.75|1155.25|1157.93|1155.43|1158.04|1155.54|1157.53|1155.03|0
1655077200000|2022-06-12 23:40:00|1157.94|1155.44|1157.77|1155.27|1157.99|1155.49|1157.55|1155.05|0
1655077500000|2022-06-12 23:45:00|1157.78|1155.28|1157.23|1154.73|1157.83|1155.33|1157.17|1154.67|0
1655077800000|2022-06-12 23:50:00|1157.22|1154.72|1157.09|1154.59|1157.28|1154.78|1157.03|1154.53|0
1655078100000|2022-06-12 23:55:00|1157.08|1154.58|1157.44|1154.94|1157.44|1154.94|1156.87|1154.37|0
1655078400000|2022-06-13 00:00:00|1157.45|1154.95|1156.98|1154.48|1157.69|1155.19|1156.82|1154.32|0
1655078700000|2022-06-13 00:05:00|1156.99|1154.49|1156.93|1154.43|1157.17|1154.67|1156.73|1154.23|0
1655079000000|2022-06-13 00:10:00|1156.92|1154.42|1156.49|1153.99|1157.17|1154.67|1156.49|1153.99|0
1655079300000|2022-06-13 00:15:00|1156.51|1154.01|1155.41|1152.91|1157.12|1154.62|1155.41|1152.91|0
1655079600000|2022-06-13 00:20:00|1155.63|1153.13|1154.44|1151.94|1155.63|1153.13|1154.22|1151.72|0
1655079900000|2022-06-13 00:25:00|1154.43|1151.93|1154|1151.5|1154.94|1152.44|1153.95|1151.45|0
1655080200000|2022-06-13 00:30:00|1154.01|1151.51|1154.25|1151.75|1154.25|1151.75|1153.51|1151.01|0
1655080500000|2022-06-13 00:35:00|1154.26|1151.76|1153.52|1151.02|1154.36|1151.86|1153.28|1150.78|0
1655080800000|2022-06-13 00:40:00|1153.53|1151.03|1152.58|1150.08|1153.53|1151.03|1152.13|1149.63|0
1655081100000|2022-06-13 00:45:00|1152.57|1150.07|1152.33|1149.83|1152.57|1150.07|1151.87|1149.37|0
1655081400000|2022-06-13 00:50:00|1152.32|1149.82|1151.99|1149.49|1152.35|1149.85|1151.64|1149.14|0
1655081700000|2022-06-13 00:55:00|1151.88|1149.38|1151.76|1149.26|1152.11|1149.61|1151.64|1149.14|0
1655082000000|2022-06-13 01:00:00|1151.87|1149.37|1151.15|1148.65|1151.88|1149.38|1151.14|1148.64|0
1655082300000|2022-06-13 01:05:00|1151.14|1148.64|1151.46|1148.96|1151.61|1149.11|1151.02|1148.52|0
1655082600000|2022-06-13 01:10:00|1151.35|1148.85|1151.36|1148.86|1151.64|1149.14|1151.13|1148.63|0
1655082900000|2022-06-13 01:15:00|1151.35|1148.85|1150.15|1147.65|1151.61|1149.11|1149.91|1147.41|0
1655083200000|2022-06-13 01:20:00|1149.93|1147.43|1148.86|1146.36|1150.18|1147.68|1148.58|1146.08|0
1655083500000|2022-06-13 01:25:00|1148.85|1146.35|1148.09|1145.59|1148.97|1146.47|1148.07|1145.57|0
1655083800000|2022-06-13 01:30:00|1148.08|1145.58|1150.9|1148.4|1151.19|1148.69|1148.08|1145.58|0
1655084100000|2022-06-13 01:35:00|1151.06|1148.56|1149.2|1146.7|1151.08|1148.58|1149.18|1146.68|0
1655084400000|2022-06-13 01:40:00|1149.21|1146.71|1150.9|1148.4|1150.94|1148.44|1149.21|1146.71|0
1655084700000|2022-06-13 01:45:00|1150.89|1148.39|1151.47|1148.97|1151.72|1149.22|1150.89|1148.39|0
1655085000000|2022-06-13 01:50:00|1151.46|1148.96|1150.44|1147.94|1151.46|1148.96|1150.16|1147.66|0
1655085300000|2022-06-13 01:55:00|1150.55|1148.05|1149.75|1147.25|1150.56|1148.06|1149.22|1146.72|0
1655085600000|2022-06-13 02:00:00|1149.76|1147.26|1151.09|1148.59|1151.38|1148.88|1149.76|1147.26|0
1655085900000|2022-06-13 02:05:00|1150.98|1148.48|1150.66|1148.16|1151.38|1148.88|1150.37|1147.87|0
1655086200000|2022-06-13 02:10:00|1150.65|1148.15|1150.86|1148.36|1151.12|1148.62|1150.41|1147.91|0
1655086500000|2022-06-13 02:15:00|1150.85|1148.35|1150.64|1148.14|1150.88|1148.38|1150.23|1147.73|0
1655086800000|2022-06-13 02:20:00|1150.63|1148.13|1150.17|1147.67|1150.63|1148.13|1149.9|1147.4|0
1655087100000|2022-06-13 02:25:00|1150.16|1147.66|1151.38|1148.88|1151.62|1149.12|1150.16|1147.66|0
1655087400000|2022-06-13 02:30:00|1151.39|1148.89|1151.68|1149.18|1152.03|1149.53|1151.38|1148.88|0
1655087700000|2022-06-13 02:35:00|1151.69|1149.19|1151.69|1149.19|1151.93|1149.43|1151.67|1149.17|0
1655088000000|2022-06-13 02:40:00|1151.68|1149.18|1151.96|1149.46|1152.19|1149.69|1151.67|1149.17|0
1655088300000|2022-06-13 02:45:00|1151.97|1149.47|1152.47|1149.97|1152.71|1150.21|1151.94|1149.44|0
1655088600000|2022-06-13 02:50:00|1152.36|1149.86|1151.99|1149.49|1152.49|1149.99|1151.74|1149.24|0
1655088900000|2022-06-13 02:55:00|1152|1149.5|1152.48|1149.98|1152.76|1150.26|1151.99|1149.49|0
1655089200000|2022-06-13 03:00:00|1152.49|1149.99|1152.76|1150.26|1152.77|1150.27|1152.23|1149.73|0
1655089500000|2022-06-13 03:05:00|1152.77|1150.27|1152.25|1149.75|1152.77|1150.27|1152.01|1149.51|0
1655089800000|2022-06-13 03:10:00|1152.26|1149.76|1152.26|1149.76|1152.5|1150|1152|1149.5|0
1655090100000|2022-06-13 03:15:00|1152.27|1149.77|1151.76|1149.26|1152.52|1150.02|1151.75|1149.25|0
1655090400000|2022-06-13 03:20:00|1151.77|1149.27|1152.06|1149.56|1152.31|1149.81|1151.75|1149.25|0
1655090700000|2022-06-13 03:25:00|1152.05|1149.55|1152.3|1149.8|1152.52|1150.02|1151.81|1149.31|0
1655091000000|2022-06-13 03:30:00|1152.31|1149.81|1152.29|1149.79|1152.54|1150.04|1152.03|1149.53|0
1655091300000|2022-06-13 03:35:00|1152.3|1149.8|1152.54|1150.04|1152.54|1150.04|1152.15|1149.65|0
1655091600000|2022-06-13 03:40:00|1152.53|1150.03|1152.52|1150.02|1152.77|1150.27|1152.27|1149.77|0
1655091900000|2022-06-13 03:45:00|1152.53|1150.03|1152.79|1150.29|1152.9|1150.4|1152.5|1150|0
1655092200000|2022-06-13 03:50:00|1152.78|1150.28|1152.76|1150.26|1152.78|1150.28|1152.52|1150.02|0
1655092500000|2022-06-13 03:55:00|1152.77|1150.27|1152.5|1150|1152.77|1150.27|1152.25|1149.75|0
1655092800000|2022-06-13 04:00:00|1152.51|1150.01|1153.21|1150.71|1153.23|1150.73|1152.23|1149.73|0
1655093100000|2022-06-13 04:05:00|1153.22|1150.72|1153.74|1151.24|1153.97|1151.47|1153.2|1150.7|0
1655093400000|2022-06-13 04:10:00|1153.85|1151.35|1153.46|1150.96|1153.86|1151.36|1153.24|1150.74|0
1655093700000|2022-06-13 04:15:00|1153.47|1150.97|1153.48|1150.98|1153.71|1151.21|1153.46|1150.96|0
1655094000000|2022-06-13 04:20:00|1153.59|1151.09|1153.33|1150.83|1153.59|1151.09|1153.33|1150.83|0
1655094300000|2022-06-13 04:25:00|1153.34|1150.84|1153.68|1151.18|1153.69|1151.19|1153.16|1150.66|0
1655094600000|2022-06-13 04:30:00|1153.45|1150.95|1152.71|1150.21|1153.57|1151.07|1152.69|1150.19|0
1655094900000|2022-06-13 04:35:00|1152.72|1150.22|1152.47|1149.97|1152.93|1150.43|1152.46|1149.96|0
1655095200000|2022-06-13 04:40:00|1152.36|1149.86|1151.72|1149.22|1152.48|1149.98|1151.71|1149.21|0
1655095500000|2022-06-13 04:45:00|1151.73|1149.23|1151.49|1148.99|1151.97|1149.47|1151.49|1148.99|0
1655095800000|2022-06-13 04:50:00|1151.48|1148.98|1150.97|1148.47|1151.49|1148.99|1150.46|1147.96|0
1655096100000|2022-06-13 04:55:00|1150.98|1148.48|1151.18|1148.68|1151.21|1148.71|1150.48|1147.98|0
1655096400000|2022-06-13 05:00:00|1151.17|1148.67|1152.02|1149.52|1152.16|1149.66|1150.7|1148.2|0
1655096700000|2022-06-13 05:05:00|1151.91|1149.41|1151.91|1149.41|1152.15|1149.65|1151.4|1148.9|0
1655097000000|2022-06-13 05:10:00|1151.9|1149.4|1151.68|1149.18|1151.92|1149.42|1151.67|1149.17|0
1655097300000|2022-06-13 05:15:00|1151.69|1149.19|1151.43|1148.93|1151.93|1149.43|1151.19|1148.69|0
1655097600000|2022-06-13 05:20:00|1151.44|1148.94|1152.41|1149.91|1152.43|1149.93|1151.44|1148.94|0
1655097900000|2022-06-13 05:25:00|1152.42|1149.92|1152.1|1149.6|1152.58|1150.08|1151.89|1149.39|0
1655098200000|2022-06-13 05:30:00|1152.09|1149.59|1152.31|1149.81|1152.56|1150.06|1152.09|1149.59|0
1655098500000|2022-06-13 05:35:00|1152.2|1149.7|1151.08|1148.58|1152.34|1149.84|1150.85|1148.35|0
1655098800000|2022-06-13 05:40:00|1151.07|1148.57|1150.29|1147.79|1151.33|1148.83|1150.19|1147.69|0
1655099100000|2022-06-13 05:45:00|1150.28|1147.78|1150.01|1147.51|1151.28|1148.78|1150.01|1147.51|0
1655099400000|2022-06-13 05:50:00|1150.12|1147.62|1150.55|1148.05|1150.66|1148.16|1149.92|1147.42|0
1655099700000|2022-06-13 05:55:00|1150.66|1148.16|1150.22|1147.72|1151.44|1148.94|1150.22|1147.72|0
1655100000000|2022-06-13 06:00:00|1150.21|1147.71|1148.43|1145.93|1152.28|1149.78|1148.19|1145.69|0
1655100300000|2022-06-13 06:05:00|1148.44|1145.94|1147.5|1145|1148.9|1146.4|1146.77|1144.27|0
1655100600000|2022-06-13 06:10:00|1147.49|1144.99|1146.13|1143.63|1148.7|1146.2|1146.1|1143.6|0
1655100900000|2022-06-13 06:15:00|1146.35|1143.85|1147.07|1144.57|1147.85|1145.35|1146.19|1143.69|0
1655101200000|2022-06-13 06:20:00|1147.09|1144.59|1147.75|1145.25|1148.15|1145.65|1146.8|1144.3|0
1655101500000|2022-06-13 06:25:00|1147.76|1145.26|1148.67|1146.17|1149.45|1146.95|1147.75|1145.25|0
1655101800000|2022-06-13 06:30:00|1148.68|1146.18|1149.46|1146.96|1149.95|1147.45|1147.95|1145.45|0
1655102100000|2022-06-13 06:35:00|1149.47|1146.97|1150.29|1147.79|1150.63|1148.13|1149.47|1146.97|0
1655102400000|2022-06-13 06:40:00|1150.3|1147.8|1150.74|1148.24|1151.03|1148.53|1149.78|1147.28|0
1655102700000|2022-06-13 06:45:00|1150.75|1148.25|1151.59|1149.09|1152.06|1149.56|1150.74|1148.24|0
1655103000000|2022-06-13 06:50:00|1151.58|1149.08|1150.53|1148.03|1152.06|1149.56|1149.39|1146.89|0
1655103300000|2022-06-13 06:55:00|1150.54|1148.04|1151.03|1148.53|1151.3|1148.8|1149.55|1147.05|0
1655103600000|2022-06-13 07:00:00|1151.04|1148.54|1154.27|1153.77|1154.67|1154.17|1149.19|1146.69|20
1655103900000|2022-06-13 07:05:00|1154.32|1153.82|1153.47|1152.97|1155.62|1155.12|1151.52|1151.02|21
1655104200000|2022-06-13 07:10:00|1153.32|1152.82|1149.42|1148.92|1154.67|1154.17|1149.37|1148.87|40
1655104500000|2022-06-13 07:15:00|1149.47|1148.97|1150.17|1149.67|1151.27|1150.77|1149.42|1148.92|3
1655104800000|2022-06-13 07:20:00|1150.12|1149.62|1149.32|1148.82|1150.42|1149.92|1147.12|1146.62|0
1655105100000|2022-06-13 07:25:00|1149.17|1148.67|1148.77|1148.27|1150.42|1149.92|1147.17|1146.67|0
1655105400000|2022-06-13 07:30:00|1148.67|1148.17|1148.17|1147.67|1149.32|1148.82|1147.42|1146.92|0
1655105700000|2022-06-13 07:35:00|1148.27|1147.77|1148.22|1147.72|1150.97|1150.47|1148.17|1147.67|0
1655106000000|2022-06-13 07:40:00|1148.27|1147.77|1147.07|1146.57|1149.02|1148.52|1147.07|1146.57|1
1655106300000|2022-06-13 07:45:00|1147.02|1146.52|1148.77|1148.27|1148.77|1148.27|1146.77|1146.27|1
1655106600000|2022-06-13 07:50:00|1148.76|1148.26|1148.81|1148.31|1150.11|1149.61|1148.51|1148.01|0
1655106900000|2022-06-13 07:55:00|1148.76|1148.26|1148.86|1148.36|1149.41|1148.91|1147.81|1147.31|1
1655107200000|2022-06-13 08:00:00|1148.81|1148.31|1147.26|1146.76|1148.91|1148.41|1147.06|1146.56|0
1655107500000|2022-06-13 08:05:00|1147.21|1146.71|1148.06|1147.56|1149.01|1148.51|1147.06|1146.56|2
1655107800000|2022-06-13 08:10:00|1148.21|1147.71|1147.86|1147.36|1149.16|1148.66|1147.46|1146.96|0
1655108100000|2022-06-13 08:15:00|1147.81|1147.31|1146.01|1145.51|1147.81|1147.31|1145.46|1144.96|2
1655108400000|2022-06-13 08:20:00|1145.96|1145.46|1144.86|1144.36|1146.01|1145.51|1144.86|1144.36|0
1655108700000|2022-06-13 08:25:00|1144.81|1144.31|1144.46|1143.96|1145.56|1145.06|1143.66|1143.16|0
1655109000000|2022-06-13 08:30:00|1144.41|1143.91|1142.46|1141.96|1144.56|1144.06|1142.46|1141.96|0
1655109300000|2022-06-13 08:35:00|1142.41|1141.91|1141.01|1140.51|1142.86|1142.36|1140.36|1139.86|0
1655109600000|2022-06-13 08:40:00|1140.96|1140.46|1140.16|1139.66|1141.81|1141.31|1140.16|1139.66|0
1655109900000|2022-06-13 08:45:00|1140.11|1139.61|1137.96|1137.46|1140.31|1139.81|1137.86|1137.36|1
1655110200000|2022-06-13 08:50:00|1138.01|1137.51|1136.66|1136.16|1138.36|1137.86|1136.31|1135.81|0
1655110500000|2022-06-13 08:55:00|1136.61|1136.11|1136.01|1135.51|1136.81|1136.31|1135.46|1134.96|1
1655110800000|2022-06-13 09:00:00|1135.86|1135.36|1136.76|1136.26|1136.81|1136.31|1134.66|1134.16|0
1655111100000|2022-06-13 09:05:00|1136.71|1136.21|1137.96|1137.46|1138.11|1137.61|1136.66|1136.16|1
1655111400000|2022-06-13 09:10:00|1138.01|1137.51|1139.11|1138.61|1139.41|1138.91|1137.86|1137.36|22
1655111700000|2022-06-13 09:15:00|1139.01|1138.51|1138.21|1137.71|1139.11|1138.61|1137.26|1136.76|13
1655112000000|2022-06-13 09:20:00|1138.11|1137.61|1137.71|1137.21|1139.96|1139.46|1137.56|1137.06|4
1655112300000|2022-06-13 09:25:00|1137.66|1137.16|1138.01|1137.51|1138.86|1138.36|1137.26|1136.76|2
1655112600000|2022-06-13 09:30:00|1137.96|1137.46|1137.31|1136.81|1138.86|1138.36|1137.06|1136.56|109
1655112900000|2022-06-13 09:35:00|1137.36|1136.86|1135.76|1135.26|1138.91|1138.41|1135.51|1135.01|10
1655113200000|2022-06-13 09:40:00|1135.81|1135.31|1135.56|1135.06|1136.31|1135.81|1134.96|1134.46|1
1655113500000|2022-06-13 09:45:00|1135.51|1135.01|1137.66|1137.16|1137.71|1137.21|1135.36|1134.86|1
1655113800000|2022-06-13 09:50:00|1137.71|1137.21|1136.21|1135.71|1137.71|1137.21|1136.06|1135.56|8
1655114100000|2022-06-13 09:55:00|1136.01|1135.51|1134.41|1133.91|1136.01|1135.51|1134.26|1133.76|0
1655114400000|2022-06-13 10:00:00|1134.46|1133.96|1132.41|1131.91|1134.51|1134.01|1131.91|1131.41|0
1655114700000|2022-06-13 10:05:00|1132.36|1131.86|1132.26|1131.76|1132.61|1132.11|1131.56|1131.06|0
1655115000000|2022-06-13 10:10:00|1132.31|1131.81|1134.96|1134.46|1135.66|1135.16|1131.91|1131.41|17
1655115300000|2022-06-13 10:15:00|1134.91|1134.41|1133.11|1132.61|1134.91|1134.41|1132.36|1131.86|0
1655115600000|2022-06-13 10:20:00|1133.06|1132.56|1132.66|1132.16|1133.06|1132.56|1132.01|1131.51|2
1655115900000|2022-06-13 10:25:00|1132.76|1132.26|1132.76|1132.26|1133.71|1133.21|1132.21|1131.71|9
1655116200000|2022-06-13 10:30:00|1132.71|1132.21|1132.51|1132.01|1133.31|1132.81|1132.46|1131.96|0
1655116500000|2022-06-13 10:35:00|1132.56|1132.06|1131.16|1130.66|1132.56|1132.06|1131.11|1130.61|0
1655116800000|2022-06-13 10:40:00|1131.11|1130.61|1130.26|1129.76|1131.16|1130.66|1129.96|1129.46|0
1655117100000|2022-06-13 10:45:00|1130.31|1129.81|1129.21|1128.71|1130.66|1130.16|1128.76|1128.26|15
1655117400000|2022-06-13 10:50:00|1129.16|1128.66|1130.76|1130.26|1130.81|1130.31|1128.36|1127.86|1
1655117700000|2022-06-13 10:55:00|1130.71|1130.21|1130.81|1130.31|1130.81|1130.31|1130.71|1130.21|129
1655118000000|2022-06-13 11:00:00|1130.91|1130.41|1131.41|1130.91|1131.46|1130.96|1130.91|1130.41|1
1655118300000|2022-06-13 11:05:00|1134.16|1133.66|1134.31|1133.81|1134.31|1133.81|1134.01|1133.51|1
1655118600000|2022-06-13 11:10:00|1134.16|1133.66|1133.96|1133.46|1134.96|1134.46|1133.81|1133.31|0
1655118900000|2022-06-13 11:15:00|1134.16|1133.66|1134.86|1134.36|1135.36|1134.86|1134.06|1133.56|0
1655119200000|2022-06-13 11:20:00|1134.81|1134.31|1134.06|1133.56|1134.96|1134.46|1133.71|1133.21|3
1655119500000|2022-06-13 11:25:00|1134.11|1133.61|1133.36|1132.86|1134.56|1134.06|1132.86|1132.36|0
1655119800000|2022-06-13 11:30:00|1133.41|1132.91|1133.81|1133.31|1134.61|1134.11|1133.41|1132.91|19
1655120100000|2022-06-13 11:35:00|1133.86|1133.36|1134.76|1134.26|1135.11|1134.61|1133.86|1133.36|0
1655120400000|2022-06-13 11:40:00|1134.73|1134.23|1135.83|1135.33|1135.93|1135.43|1134.73|1134.23|0
1655120700000|2022-06-13 11:45:00|1135.78|1135.28|1134.23|1133.73|1135.78|1135.28|1133.93|1133.43|0
1655121000000|2022-06-13 11:50:00|1134.28|1133.78|1133.48|1132.98|1134.28|1133.78|1132.38|1131.88|0
1655121300000|2022-06-13 11:55:00|1133.53|1133.03|1133.53|1133.03|1134.03|1133.53|1133.13|1132.63|0
1655121600000|2022-06-13 12:00:00|1133.58|1133.08|1135.53|1135.03|1135.53|1135.03|1133.58|1133.08|0
1655121900000|2022-06-13 12:05:00|1135.63|1135.13|1136.38|1135.88|1136.43|1135.93|1134.73|1134.23|0
1655122200000|2022-06-13 12:10:00|1136.53|1136.03|1137.28|1136.78|1137.98|1137.48|1136.53|1136.03|1
1655122500000|2022-06-13 12:15:00|1137.43|1136.93|1137.43|1136.93|1138.23|1137.73|1137.13|1136.63|0
1655122800000|2022-06-13 12:20:00|1137.33|1136.83|1138.13|1137.63|1138.78|1138.28|1137.18|1136.68|0
1655123100000|2022-06-13 12:25:00|1138.08|1137.58|1139.98|1139.48|1140.03|1139.53|1138.03|1137.53|4
1655123400000|2022-06-13 12:30:00|1140.03|1139.53|1139.78|1139.28|1140.93|1140.43|1139.68|1139.18|7
1655123700000|2022-06-13 12:35:00|1139.73|1139.23|1140.68|1140.18|1141.03|1140.53|1139.08|1138.58|0
1655124000000|2022-06-13 12:40:00|1140.63|1140.13|1138.38|1137.88|1141.03|1140.53|1137.93|1137.43|0
1655124300000|2022-06-13 12:45:00|1138.33|1137.83|1138.33|1137.83|1138.48|1137.98|1137.18|1136.68|0
1655124600000|2022-06-13 12:50:00|1138.48|1137.98|1138.93|1138.43|1139.13|1138.63|1138.03|1137.53|2
1655124900000|2022-06-13 12:55:00|1138.88|1138.38|1139.93|1139.43|1139.93|1139.43|1138.63|1138.13|0
1655125200000|2022-06-13 13:00:00|1140.03|1139.53|1141.68|1141.18|1141.93|1141.43|1139.33|1138.83|6
1655125500000|2022-06-13 13:05:00|1141.73|1141.23|1141.98|1141.48|1142.73|1142.23|1140.68|1140.18|29
1655125800000|2022-06-13 13:10:00|1141.93|1141.43|1141.58|1141.08|1142.38|1141.88|1141.43|1140.93|4
1655126100000|2022-06-13 13:15:00|1141.53|1141.03|1142.48|1141.98|1142.83|1142.33|1141.53|1141.03|64
1655126400000|2022-06-13 13:20:00|1142.53|1142.03|1143.13|1142.63|1143.28|1142.78|1142.28|1141.78|6
1655126700000|2022-06-13 13:25:00|1143.08|1142.58|1142.28|1141.78|1143.53|1143.03|1142.18|1141.68|9
1655127000000|2022-06-13 13:30:00|1142.33|1141.83|1143.08|1142.58|1144.28|1143.78|1141.68|1141.18|13
1655127300000|2022-06-13 13:35:00|1143.03|1142.53|1137.58|1137.08|1143.03|1142.53|1137.58|1137.08|13
1655127600000|2022-06-13 13:40:00|1137.63|1137.13|1136.23|1135.73|1137.63|1137.13|1134.88|1134.38|27
1655127900000|2022-06-13 13:45:00|1136.18|1135.68|1137.08|1136.58|1139.28|1138.78|1136.18|1135.68|1
1655128200000|2022-06-13 13:50:00|1137.13|1136.63|1137.98|1137.48|1138.23|1137.73|1136.88|1136.38|1
1655128500000|2022-06-13 13:55:00|1138.08|1137.58|1137.68|1137.18|1138.68|1138.18|1136.73|1136.23|11
1655128800000|2022-06-13 14:00:00|1137.88|1137.38|1136.03|1135.53|1138.83|1138.33|1135.43|1134.93|306
1655129100000|2022-06-13 14:05:00|1135.98|1135.48|1135.53|1135.03|1136.98|1136.48|1135.28|1134.78|14
1655129400000|2022-06-13 14:10:00|1135.51|1135.01|1132.86|1132.36|1136.06|1135.56|1132.86|1132.36|32
1655129700000|2022-06-13 14:15:00|1132.91|1132.41|1131.56|1129.06|1132.91|1132.41|1129.61|1129.04|33
1655130000000|2022-06-13 14:20:00|1131.58|1129.08|1131.02|1128.52|1132.62|1130.12|1131|1128.5|0
1655130300000|2022-06-13 14:25:00|1131|1128.5|1131.23|1128.73|1131.86|1129.36|1130.91|1128.41|428
1655130600000|2022-06-13 14:30:00|1131.25|1128.75|1132.62|1130.12|1133.06|1130.56|1131.03|1128.53|0
1655130900000|2022-06-13 14:35:00|1132.46|1129.96|1132.93|1130.43|1134.21|1131.71|1132.4|1129.9|0
1655131200000|2022-06-13 14:40:00|1132.89|1130.39|1131.34|1128.84|1133.22|1130.72|1131.2|1128.7|0
1655131500000|2022-06-13 14:45:00|1131.32|1128.82|1130.49|1127.99|1131.59|1129.09|1130.22|1127.72|0
1655131800000|2022-06-13 14:50:00|1130.47|1127.97|1131.24|1128.74|1131.51|1129.01|1130.04|1127.54|0
1655132100000|2022-06-13 14:55:00|1131.22|1128.72|1131.59|1129.09|1132.27|1129.77|1130.91|1128.41|0
1655132400000|2022-06-13 15:00:00|1132.4|1129.9|1132.17|1129.67|1132.62|1130.12|1131.49|1128.99|0
1655132700000|2022-06-13 15:05:00|1131.94|1129.44|1132.85|1130.35|1133.08|1130.58|1131.72|1129.22|0
1655133000000|2022-06-13 15:10:00|1132.62|1130.12|1133.99|1131.49|1134.21|1131.71|1132.17|1129.67|0
1655133300000|2022-06-13 15:15:00|1132.96|1130.46|1134.62|1132.12|1135.06|1132.56|1132.96|1130.46|0
1655133600000|2022-06-13 15:20:00|1134.61|1132.11|1135.59|1133.09|1135.6|1133.1|1134.38|1131.88|0
1655133900000|2022-06-13 15:25:00|1135.6|1133.1|1132.7|1130.2|1135.83|1133.33|1132.49|1129.99|0
1655134200000|2022-06-13 15:30:00|1133.66|1131.16|1133.01|1130.51|1135.01|1132.51|1132.3|1129.8|0
1655134500000|2022-06-13 15:35:00|1133.02|1130.52|1136.39|1133.89|1136.39|1133.89|1133.01|1130.51|0
1655134800000|2022-06-13 15:40:00|1136.61|1134.11|1137.07|1134.57|1137.3|1134.8|1135.7|1133.2|0
1655135100000|2022-06-13 15:45:00|1137.18|1134.68|1136.6|1134.1|1137.3|1134.8|1135.47|1132.97|0
1655135400000|2022-06-13 15:50:00|1136.38|1133.88|1135.22|1132.72|1137.29|1134.79|1134.99|1132.49|0
1655135700000|2022-06-13 15:55:00|1135.11|1132.61|1135.71|1133.21|1135.93|1133.43|1134.99|1132.49|0
1655136000000|2022-06-13 16:00:00|1134.75|1132.25|1134.75|1132.25|1135.9|1133.4|1134.05|1131.55|0
1655136300000|2022-06-13 16:05:00|1134.74|1132.24|1135.2|1132.7|1136.25|1133.75|1134.05|1131.55|0
1655136600000|2022-06-13 16:10:00|1135.19|1132.69|1136.76|1134.26|1137.48|1134.98|1134.74|1132.24|0
1655136900000|2022-06-13 16:15:00|1137.51|1135.01|1137.4|1134.9|1138.31|1135.81|1136.81|1134.31|0
1655137200000|2022-06-13 16:20:00|1137.51|1135.01|1137.06|1134.56|1138.43|1135.93|1136.83|1134.33|0
1655137500000|2022-06-13 16:25:00|1137.07|1134.57|1137.52|1135.02|1138.43|1135.93|1137.06|1134.56|0
1655137800000|2022-06-13 16:30:00|1136.54|1134.04|1138.61|1136.11|1138.87|1136.37|1136.08|1133.58|0
1655138100000|2022-06-13 16:35:00|1138.62|1136.12|1140.22|1137.72|1140.69|1138.19|1138.61|1136.11|0
1655138400000|2022-06-13 16:40:00|1140.21|1137.71|1137.25|1134.75|1140.22|1137.72|1137.24|1134.74|0
1655138700000|2022-06-13 16:45:00|1138.43|1135.93|1137.76|1135.26|1138.67|1136.17|1137.75|1135.25|0
1655139000000|2022-06-13 16:50:00|1137.75|1135.25|1137.06|1134.56|1138.66|1136.16|1137.05|1134.55|0
1655139300000|2022-06-13 16:55:00|1137.05|1134.55|1136.57|1134.07|1137.51|1135.01|1136.13|1133.63|0
1655139600000|2022-06-13 17:00:00|1136.58|1134.08|1135.77|1133.27|1136.58|1134.08|1135.66|1133.16|0
1655139900000|2022-06-13 17:05:00|1135.87|1133.37|1136.55|1134.05|1136.55|1134.05|1135.41|1132.91|0
1655140200000|2022-06-13 17:10:00|1136.54|1134.04|1136.11|1133.61|1136.55|1134.05|1135.2|1132.7|0
1655140500000|2022-06-13 17:15:00|1136.1|1133.6|1136.55|1134.05|1136.78|1134.28|1135.88|1133.38|0
1655140800000|2022-06-13 17:20:00|1136.54|1134.04|1136.09|1133.59|1136.55|1134.05|1135.63|1133.13|0
1655141100000|2022-06-13 17:25:00|1136.1|1133.6|1136.08|1133.58|1136.55|1134.05|1135.29|1132.79|0
1655141400000|2022-06-13 17:30:00|1135.86|1133.36|1134.95|1132.45|1136.55|1134.05|1134.95|1132.45|0
1655141700000|2022-06-13 17:35:00|1134.94|1132.44|1136.55|1134.05|1136.55|1134.05|1134.94|1132.44|0
1655142000000|2022-06-13 17:40:00|1136.44|1133.94|1138.61|1136.11|1138.61|1136.11|1136.33|1133.83|0
1655142300000|2022-06-13 17:45:00|1138.83|1136.33|1139.76|1137.26|1139.76|1137.26|1138.38|1135.88|0
1655142600000|2022-06-13 17:50:00|1139.75|1137.25|1138.39|1135.89|1139.99|1137.49|1137.93|1135.43|0
1655142900000|2022-06-13 17:55:00|1138.4|1135.9|1139.07|1136.57|1139.53|1137.03|1138.4|1135.9|0
1655143200000|2022-06-13 18:00:00|1138.1|1135.6|1136.49|1133.99|1138.1|1135.6|1136.47|1133.97|0
1655143500000|2022-06-13 18:05:00|1136.6|1134.1|1135.33|1132.83|1136.71|1134.21|1135.33|1132.83|0
1655143800000|2022-06-13 18:10:00|1135.32|1132.82|1134.63|1132.13|1135.57|1133.07|1134.41|1131.91|0
1655144100000|2022-06-13 18:15:00|1135.41|1132.91|1136.33|1133.83|1136.77|1134.27|1135.4|1132.9|0
1655144400000|2022-06-13 18:20:00|1136.34|1133.84|1136.32|1133.82|1137.24|1134.74|1136.32|1133.82|0
1655144700000|2022-06-13 18:25:00|1136.31|1133.81|1136.53|1134.03|1137.23|1134.73|1136.31|1133.81|0
1655145000000|2022-06-13 18:30:00|1136.31|1133.81|1136.41|1133.91|1136.77|1134.27|1135.15|1132.65|0
1655145300000|2022-06-13 18:35:00|1136.42|1133.92|1138.12|1135.62|1138.59|1136.09|1136.3|1133.8|0
1655145600000|2022-06-13 18:40:00|1137.9|1135.4|1138.34|1135.84|1139.26|1136.76|1137.66|1135.16|0
1655145900000|2022-06-13 18:45:00|1138.35|1135.85|1137.89|1135.39|1138.81|1136.31|1137.43|1134.93|0
1655146200000|2022-06-13 18:50:00|1137.88|1135.38|1137.42|1134.92|1138.11|1135.61|1136.96|1134.46|0
1655146500000|2022-06-13 18:55:00|1137.41|1134.91|1136.26|1133.76|1137.41|1134.91|1136.03|1133.53|0
1655146800000|2022-06-13 19:00:00|1135.23|1132.73|1135.69|1133.19|1136.16|1133.66|1134.32|1131.82|0
1655147100000|2022-06-13 19:05:00|1135.58|1133.08|1134.75|1132.25|1136.16|1133.66|1134.53|1132.03|0
1655147400000|2022-06-13 19:10:00|1134.97|1132.47|1134.28|1131.78|1134.98|1132.48|1134.04|1131.54|0
1655147700000|2022-06-13 19:15:00|1135.31|1132.81|1136.55|1134.05|1138.97|1136.47|1134.18|1131.68|0
1655148000000|2022-06-13 19:20:00|1136.44|1133.94|1135.29|1132.79|1137.13|1134.63|1135.18|1132.68|0
1655148300000|2022-06-13 19:25:00|1135.4|1132.9|1134.59|1132.09|1135.75|1133.25|1134.59|1132.09|0
1655148600000|2022-06-13 19:30:00|1133.52|1131.02|1132.85|1130.35|1133.77|1131.27|1132.14|1129.64|0
1655148900000|2022-06-13 19:35:00|1132.86|1130.36|1132.17|1129.67|1133.82|1131.32|1131.94|1129.44|0
1655149200000|2022-06-13 19:40:00|1131.96|1129.46|1131.69|1129.19|1132.18|1129.68|1131.46|1128.96|0
1655149500000|2022-06-13 19:45:00|1131.68|1129.18|1131.93|1129.43|1132.87|1130.37|1131.48|1128.98|0
1655149800000|2022-06-13 19:50:00|1131.95|1129.45|1132.63|1130.13|1132.63|1130.13|1130.75|1128.25|0
1655150100000|2022-06-13 19:55:00|1132.62|1130.12|1133.32|1130.82|1133.98|1131.48|1132.4|1129.9|0
1655150400000|2022-06-13 20:00:00|1134.35|1131.85|1134.6|1132.1|1134.6|1132.1|1132.97|1130.47|0
1655150700000|2022-06-13 20:05:00|1134.53|1132.03|1135.29|1132.79|1135.29|1132.79|1134.39|1131.89|0
1655151000000|2022-06-13 20:10:00|1135.33|1132.83|1134.85|1132.35|1136.07|1133.57|1134.81|1132.31|0
1655151300000|2022-06-13 20:15:00|1134.83|1132.33|1134.83|1132.33|1135.45|1132.95|1134.49|1131.99|0
1655151600000|2022-06-13 20:20:00|1134.81|1132.31|1134.1|1131.6|1134.85|1132.35|1134.03|1131.53|0
1655151900000|2022-06-13 20:25:00|1134.09|1131.59|1134.53|1132.03|1134.69|1132.19|1133.94|1131.44|0
1655152200000|2022-06-13 20:30:00|1134.55|1132.05|1135.01|1132.51|1135.22|1132.72|1134.55|1132.05|0
1655152500000|2022-06-13 20:35:00|1134.99|1132.49|1135.49|1132.99|1135.59|1133.09|1134.69|1132.19|0
1655152800000|2022-06-13 20:40:00|1135.45|1132.95|1135.52|1133.02|1135.72|1133.22|1135.24|1132.74|0
1655153100000|2022-06-13 20:45:00|1135.54|1133.04|1135.22|1132.72|1135.72|1133.22|1135.2|1132.7|0
1655153400000|2022-06-13 20:50:00|1135.24|1132.74|1135.36|1132.86|1135.43|1132.93|1134.9|1132.4|0
1655153700000|2022-06-13 20:55:00|1135.35|1132.85|1135.22|1132.72|1135.45|1132.95|1134.76|1132.26|0
1655154000000|2022-06-13 21:00:00|1135.26|1132.76|1135.13|1132.63|1135.29|1132.79|1135.08|1132.58|0
1655154300000|2022-06-13 21:05:00|1135.1|1132.6|1135.2|1132.7|1135.24|1132.74|1135.1|1132.6|0
1655154600000|2022-06-13 21:10:00|1135.19|1132.69|1135.08|1132.58|1135.22|1132.72|1135.06|1132.56|0
1655154900000|2022-06-13 21:15:00|1135.13|1132.63|1135.2|1132.7|1135.24|1132.74|1135.13|1132.63|0
1655155200000|2022-06-13 21:20:00|1135.22|1132.72|1135.4|1132.9|1135.4|1132.9|1135.15|1132.65|0
1655155500000|2022-06-13 21:25:00|1135.42|1132.92|1135.38|1132.88|1135.49|1132.99|1135.36|1132.86|0
1655155800000|2022-06-13 21:30:00|1135.4|1132.9|1135.42|1132.92|1135.54|1133.04|1135.4|1132.9|0
1655156100000|2022-06-13 21:35:00|1135.43|1132.93|1135.52|1133.02|1135.56|1133.06|1135.43|1132.93|0
1655156400000|2022-06-13 21:40:00|1135.49|1132.99|1135.4|1132.9|1135.49|1132.99|1135.38|1132.88|0
1655156700000|2022-06-13 21:45:00|1135.42|1132.92|1135.31|1132.81|1135.43|1132.93|1135.31|1132.81|0
1655157000000|2022-06-13 21:50:00|1135.36|1132.86|1135.4|1132.9|1135.47|1132.97|1135.31|1132.81|0
1655157300000|2022-06-13 21:55:00|1135.38|1132.88|1135.45|1132.95|1135.54|1133.04|1135.31|1132.81|0
1655157600000|2022-06-13 22:00:00|1135.52|1133.02|1136.09|1133.59|1136.57|1134.07|1135.52|1133.02|0
1655157900000|2022-06-13 22:05:00|1136.14|1133.64|1136.78|1134.28|1136.78|1134.28|1136.11|1133.61|0
1655158200000|2022-06-13 22:10:00|1136.77|1134.27|1136.82|1134.32|1136.91|1134.41|1136.64|1134.14|0
1655158500000|2022-06-13 22:15:00|1136.78|1134.28|1137.12|1134.62|1137.17|1134.67|1136.78|1134.28|0
1655158800000|2022-06-13 22:20:00|1137.14|1134.64|1137.05|1134.55|1137.21|1134.71|1136.73|1134.23|0
1655159100000|2022-06-13 22:25:00|1137.07|1134.57|1137.1|1134.6|1137.12|1134.62|1136.91|1134.41|0
1655159400000|2022-06-13 22:30:00|1137.07|1134.57|1136.87|1134.37|1137.17|1134.67|1136.78|1134.28|0
1655159700000|2022-06-13 22:35:00|1136.85|1134.35|1136.82|1134.32|1136.85|1134.35|1136.71|1134.21|0
1655160000000|2022-06-13 22:40:00|1136.8|1134.3|1136.64|1134.14|1136.87|1134.37|1136.52|1134.02|0
1655160300000|2022-06-13 22:45:00|1136.62|1134.12|1136.57|1134.07|1136.62|1134.12|1136.39|1133.89|0
1655160600000|2022-06-13 22:50:00|1136.52|1134.02|1136.52|1134.02|1136.55|1134.05|1136.32|1133.82|0
1655160900000|2022-06-13 22:55:00|1136.53|1134.03|1136.36|1133.86|1136.71|1134.21|1136.36|1133.86|0
1655161200000|2022-06-13 23:00:00|1136.37|1133.87|1136.14|1133.64|1136.52|1134.02|1136.14|1133.64|0
1655161500000|2022-06-13 23:05:00|1136.18|1133.68|1136.14|1133.64|1136.39|1133.89|1136.09|1133.59|0
1655161800000|2022-06-13 23:10:00|1136.13|1133.63|1135.86|1133.36|1136.18|1133.68|1135.75|1133.25|0
1655162100000|2022-06-13 23:15:00|1135.84|1133.34|1135.56|1133.06|1135.84|1133.34|1135.33|1132.83|0
1655162400000|2022-06-13 23:20:00|1135.54|1133.04|1135.88|1133.38|1135.93|1133.43|1135.52|1133.02|0
1655162700000|2022-06-13 23:25:00|1135.89|1133.39|1135.91|1133.41|1136|1133.5|1135.63|1133.13|0
1655163000000|2022-06-13 23:30:00|1135.93|1133.43|1135.49|1132.99|1136.08|1133.58|1135.48|1132.98|0
1655163300000|2022-06-13 23:35:00|1135.51|1133.01|1135.14|1132.64|1135.67|1133.17|1135.14|1132.64|0
1655163600000|2022-06-13 23:40:00|1135.16|1132.66|1134.91|1132.41|1135.16|1132.66|1134.87|1132.37|0
1655163900000|2022-06-13 23:45:00|1134.96|1132.46|1135.3|1132.8|1135.39|1132.89|1134.87|1132.37|0
1655164200000|2022-06-13 23:50:00|1135.32|1132.82|1135.49|1132.99|1135.55|1133.05|1135.26|1132.76|0
1655164500000|2022-06-13 23:55:00|1135.48|1132.98|1136.15|1133.65|1136.15|1133.65|1135.48|1132.98|0
1655164800000|2022-06-14 00:00:00|1136.13|1133.63|1135.81|1133.31|1136.54|1134.04|1135.65|1133.15|0
1655165100000|2022-06-14 00:05:00|1135.85|1133.35|1136.93|1134.43|1136.97|1134.47|1135.58|1133.08|0
1655165400000|2022-06-14 00:10:00|1136.97|1134.47|1137.11|1134.61|1137.48|1134.98|1136.81|1134.31|0
1655165700000|2022-06-14 00:15:00|1137.13|1134.63|1134.95|1132.45|1138.07|1135.57|1134.93|1132.43|0
1655166000000|2022-06-14 00:20:00|1135.06|1132.56|1136.08|1133.58|1136.3|1133.8|1134.72|1132.22|0
1655166300000|2022-06-14 00:25:00|1136.07|1133.57|1136.44|1133.94|1136.67|1134.17|1135.64|1133.14|0
1655166600000|2022-06-14 00:30:00|1136.66|1134.16|1137.78|1135.28|1137.78|1135.28|1136.2|1133.7|0
1655166900000|2022-06-14 00:35:00|1137.79|1135.29|1138.25|1135.75|1138.47|1135.97|1137.35|1134.85|0
1655167200000|2022-06-14 00:40:00|1138.24|1135.74|1137.8|1135.3|1138.48|1135.98|1137.57|1135.07|0
1655167500000|2022-06-14 00:45:00|1137.81|1135.31|1136.9|1134.4|1137.81|1135.31|1136.68|1134.18|0
1655167800000|2022-06-14 00:50:00|1136.91|1134.41|1137.13|1134.63|1137.14|1134.64|1136.24|1133.74|0
1655168100000|2022-06-14 00:55:00|1137.14|1134.64|1137.14|1134.64|1137.59|1135.09|1136.68|1134.18|0
1655168400000|2022-06-14 01:00:00|1137.36|1134.86|1137.14|1134.64|1137.37|1134.87|1136.46|1133.96|0
1655168700000|2022-06-14 01:05:00|1137.36|1134.86|1136.24|1133.74|1137.37|1134.87|1136.02|1133.52|0
1655169000000|2022-06-14 01:10:00|1136.13|1133.63|1136.24|1133.74|1136.47|1133.97|1136.02|1133.52|0
1655169300000|2022-06-14 01:15:00|1136.25|1133.75|1135.8|1133.3|1136.69|1134.19|1135.79|1133.29|0
1655169600000|2022-06-14 01:20:00|1135.79|1133.29|1136.69|1134.19|1136.69|1134.19|1135.79|1133.29|0
1655169900000|2022-06-14 01:25:00|1136.68|1134.18|1135.33|1132.83|1136.91|1134.41|1135.33|1132.83|0
1655170200000|2022-06-14 01:30:00|1135.34|1132.84|1136.02|1133.52|1136.02|1133.52|1134.66|1132.16|0
1655170500000|2022-06-14 01:35:00|1136.03|1133.53|1135.91|1133.41|1136.47|1133.97|1135.79|1133.29|0
1655170800000|2022-06-14 01:40:00|1136.02|1133.52|1134.9|1132.4|1136.02|1133.52|1134.9|1132.4|0
1655171100000|2022-06-14 01:45:00|1134.89|1132.39|1134.44|1131.94|1134.89|1132.39|1133.99|1131.49|0
1655171400000|2022-06-14 01:50:00|1134.22|1131.72|1134|1131.5|1134.78|1132.28|1133.77|1131.27|0
1655171700000|2022-06-14 01:55:00|1133.78|1131.28|1133.77|1131.27|1134.11|1131.61|1133.54|1131.04|0
1655172000000|2022-06-14 02:00:00|1133.66|1131.16|1134.22|1131.72|1134.46|1131.96|1133.55|1131.05|0
1655172300000|2022-06-14 02:05:00|1134.23|1131.73|1135.24|1132.74|1135.35|1132.85|1134.22|1131.72|0
1655172600000|2022-06-14 02:10:00|1135.13|1132.63|1134.9|1132.4|1135.36|1132.86|1134.9|1132.4|0
1655172900000|2022-06-14 02:15:00|1134.91|1132.41|1134.57|1132.07|1135.14|1132.64|1134.45|1131.95|0
1655173200000|2022-06-14 02:20:00|1134.67|1132.17|1135.12|1132.62|1135.35|1132.85|1134.67|1132.17|0
1655173500000|2022-06-14 02:25:00|1135.13|1132.63|1134.9|1132.4|1135.35|1132.85|1134.56|1132.06|0
1655173800000|2022-06-14 02:30:00|1135.01|1132.51|1135.36|1132.86|1135.59|1133.09|1134.9|1132.4|0
1655174100000|2022-06-14 02:35:00|1135.35|1132.85|1135.58|1133.08|1135.59|1133.09|1135.35|1132.85|0
1655174400000|2022-06-14 02:40:00|1135.8|1133.3|1135.14|1132.64|1135.81|1133.31|1135.13|1132.63|0
1655174700000|2022-06-14 02:45:00|1135.25|1132.75|1135.14|1132.64|1135.59|1133.09|1134.91|1132.41|0
1655175000000|2022-06-14 02:50:00|1135.36|1132.86|1135.14|1132.64|1135.59|1133.09|1135.03|1132.53|0
1655175300000|2022-06-14 02:55:00|1135.03|1132.53|1135.59|1133.09|1135.82|1133.32|1134.92|1132.42|0
1655175600000|2022-06-14 03:00:00|1135.6|1133.1|1136.16|1133.66|1136.27|1133.77|1135.59|1133.09|0
1655175900000|2022-06-14 03:05:00|1136.27|1133.77|1135.82|1133.32|1136.27|1133.77|1135.82|1133.32|0
1655176200000|2022-06-14 03:10:00|1135.83|1133.33|1136.17|1133.67|1136.51|1134.01|1135.72|1133.22|0
1655176500000|2022-06-14 03:15:00|1136.28|1133.78|1136.05|1133.55|1136.28|1133.78|1135.83|1133.33|0
1655176800000|2022-06-14 03:20:00|1136.06|1133.56|1136.28|1133.78|1136.5|1134|1136.05|1133.55|0
1655177100000|2022-06-14 03:25:00|1136.27|1133.77|1136.28|1133.78|1136.5|1134|1136.05|1133.55|0
1655177400000|2022-06-14 03:30:00|1136.5|1134|1137.18|1134.68|1137.19|1134.69|1136.27|1133.77|0
1655177700000|2022-06-14 03:35:00|1137.29|1134.79|1136.73|1134.23|1137.41|1134.91|1136.73|1134.23|0
1655178000000|2022-06-14 03:40:00|1136.51|1134.01|1136.52|1134.02|1136.52|1134.02|1136.29|1133.79|0
1655178300000|2022-06-14 03:45:00|1136.41|1133.91|1136.51|1134.01|1136.96|1134.46|1136.29|1133.79|0
1655178600000|2022-06-14 03:50:00|1136.52|1134.02|1136.96|1134.46|1137.18|1134.68|1136.29|1133.79|0
1655178900000|2022-06-14 03:55:00|1136.74|1134.24|1136.52|1134.02|1136.75|1134.25|1136.3|1133.8|0
1655179200000|2022-06-14 04:00:00|1136.53|1134.03|1139.35|1136.85|1139.68|1137.18|1136.53|1134.03|0
1655179500000|2022-06-14 04:05:00|1139.46|1136.96|1139.69|1137.19|1139.9|1137.4|1139.13|1136.63|0
1655179800000|2022-06-14 04:10:00|1139.91|1137.41|1140.14|1137.64|1140.14|1137.64|1139.46|1136.96|0
1655180100000|2022-06-14 04:15:00|1140.36|1137.86|1140.14|1137.64|1140.37|1137.87|1139.91|1137.41|0
1655180400000|2022-06-14 04:20:00|1140.03|1137.53|1139.69|1137.19|1140.14|1137.64|1139.46|1136.96|0
1655180700000|2022-06-14 04:25:00|1139.47|1136.97|1139.92|1137.42|1139.92|1137.42|1139.23|1136.73|0
1655181000000|2022-06-14 04:30:00|1139.91|1137.41|1139.9|1137.4|1140.13|1137.63|1139.23|1136.73|0
1655181300000|2022-06-14 04:35:00|1139.89|1137.39|1139.68|1137.18|1139.89|1137.39|1139.33|1136.83|0
1655181600000|2022-06-14 04:40:00|1139.67|1137.17|1139.68|1137.18|1139.9|1137.4|1139.67|1137.17|0
1655181900000|2022-06-14 04:45:00|1139.67|1137.17|1139.22|1136.72|1139.68|1137.18|1139|1136.5|0
1655182200000|2022-06-14 04:50:00|1139|1136.5|1139.68|1137.18|1139.68|1137.18|1138.99|1136.49|0
1655182500000|2022-06-14 04:55:00|1139.67|1137.17|1139.68|1137.18|1139.9|1137.4|1139.45|1136.95|0
1655182800000|2022-06-14 05:00:00|1139.46|1136.96|1140.25|1137.75|1140.36|1137.86|1139.45|1136.95|0
1655183100000|2022-06-14 05:05:00|1140.36|1137.86|1140.58|1138.08|1141.03|1138.53|1140.13|1137.63|0
1655183400000|2022-06-14 05:10:00|1140.59|1138.09|1141.01|1138.51|1141.25|1138.75|1140.35|1137.85|0
1655183700000|2022-06-14 05:15:00|1140.79|1138.29|1139.91|1137.41|1140.79|1138.29|1139.9|1137.4|0
1655184000000|2022-06-14 05:20:00|1139.9|1137.4|1140.12|1137.62|1140.35|1137.85|1139.68|1137.18|0
1655184300000|2022-06-14 05:25:00|1140.13|1137.63|1140.13|1137.63|1140.36|1137.86|1139.9|1137.4|0
1655184600000|2022-06-14 05:30:00|1140.12|1137.62|1140.12|1137.62|1140.8|1138.3|1139.89|1137.39|0
1655184900000|2022-06-14 05:35:00|1140.34|1137.84|1140.12|1137.62|1140.47|1137.97|1139.9|1137.4|0
1655185200000|2022-06-14 05:40:00|1140.13|1137.63|1141.47|1138.97|1141.7|1139.2|1140.13|1137.63|0
1655185500000|2022-06-14 05:45:00|1141.25|1138.75|1141.69|1139.19|1142.36|1139.86|1141.25|1138.75|0
1655185800000|2022-06-14 05:50:00|1141.8|1139.3|1142.38|1139.88|1142.38|1139.88|1141.47|1138.97|0
1655186100000|2022-06-14 05:55:00|1142.16|1139.66|1141.7|1139.2|1142.82|1140.32|1141.7|1139.2|0
1655186400000|2022-06-14 06:00:00|1141.71|1139.21|1142.83|1140.33|1143.49|1140.99|1141.04|1138.54|0
1655186700000|2022-06-14 06:05:00|1143.05|1140.55|1143.16|1140.66|1143.28|1140.78|1142.6|1140.1|0
1655187000000|2022-06-14 06:10:00|1143.27|1140.77|1143.5|1141|1143.5|1141|1142.61|1140.11|0
1655187300000|2022-06-14 06:15:00|1143.49|1140.99|1143.72|1141.22|1143.95|1141.45|1143.05|1140.55|0
1655187600000|2022-06-14 06:20:00|1143.73|1141.23|1142.61|1140.11|1143.73|1141.23|1142.6|1140.1|0
1655187900000|2022-06-14 06:25:00|1142.6|1140.1|1141.71|1139.21|1143.28|1140.78|1141.71|1139.21|0
1655188200000|2022-06-14 06:30:00|1141.93|1139.43|1141.96|1139.46|1142.4|1139.9|1141.49|1138.99|0
1655188500000|2022-06-14 06:35:00|1141.95|1139.45|1140.18|1137.68|1141.95|1139.45|1140.17|1137.67|0
1655188800000|2022-06-14 06:40:00|1140.39|1137.89|1140.85|1138.35|1141.29|1138.79|1140.17|1137.67|0
1655189100000|2022-06-14 06:45:00|1141.06|1138.56|1141.9|1139.4|1141.9|1139.4|1140.84|1138.34|0
1655189400000|2022-06-14 06:50:00|1141.89|1139.39|1142.33|1139.83|1142.33|1139.83|1141.68|1139.18|0
1655189700000|2022-06-14 06:55:00|1142.11|1139.61|1140.58|1138.08|1142.33|1139.83|1140.36|1137.86|0
1655190000000|2022-06-14 07:00:00|1140.57|1138.07|1142.11|1141.61|1142.51|1142.01|1139.24|1136.74|50
1655190300000|2022-06-14 07:05:00|1144.36|1143.86|1144.26|1143.76|1148.56|1148.06|1143.36|1142.86|56
1655190600000|2022-06-14 07:10:00|1144.21|1143.71|1143.16|1142.66|1147.21|1146.71|1143.11|1142.61|1
1655190900000|2022-06-14 07:15:00|1143.06|1142.56|1144.51|1144.01|1144.81|1144.31|1142.91|1142.41|5
1655191200000|2022-06-14 07:20:00|1144.46|1143.96|1139.66|1139.16|1144.46|1143.96|1138.51|1138.01|7
1655191500000|2022-06-14 07:25:00|1139.71|1139.21|1139.21|1138.71|1140.61|1140.11|1137.51|1137.01|0
1655191800000|2022-06-14 07:30:00|1139.26|1138.76|1142.66|1142.16|1142.71|1142.21|1138.61|1138.11|0
1655192100000|2022-06-14 07:35:00|1142.61|1142.11|1142.21|1141.71|1142.61|1142.11|1141.01|1140.51|0
1655192400000|2022-06-14 07:40:00|1142.26|1141.76|1145.16|1144.66|1145.26|1144.76|1142.26|1141.76|0
1655192700000|2022-06-14 07:45:00|1145.21|1144.71|1146.11|1145.61|1146.81|1146.31|1145.01|1144.51|0
1655193000000|2022-06-14 07:50:00|1145.96|1145.46|1144.46|1143.96|1146.06|1145.56|1144.46|1143.96|6
1655193300000|2022-06-14 07:55:00|1144.41|1143.91|1142.86|1142.36|1144.46|1143.96|1142.76|1142.26|0
1655193600000|2022-06-14 08:00:00|1142.81|1142.31|1142.51|1142.01|1143.51|1143.01|1140.76|1140.26|13
1655193900000|2022-06-14 08:05:00|1142.46|1141.96|1140.81|1140.31|1142.46|1141.96|1139.81|1139.31|0
1655194200000|2022-06-14 08:10:00|1140.76|1140.26|1144.06|1143.56|1144.61|1144.11|1140.66|1140.16|1
1655194500000|2022-06-14 08:15:00|1144.11|1143.61|1143.31|1142.81|1144.36|1143.86|1143.16|1142.66|10
1655194800000|2022-06-14 08:20:00|1143.36|1142.86|1143.36|1142.86|1144.61|1144.11|1143.36|1142.86|0
1655195100000|2022-06-14 08:25:00|1143.31|1142.81|1141.71|1141.21|1143.31|1142.81|1141.61|1141.11|68
1655195400000|2022-06-14 08:30:00|1141.66|1141.16|1142.11|1141.61|1142.31|1141.81|1140.21|1139.71|0
1655195700000|2022-06-14 08:35:00|1142.16|1141.66|1141.46|1140.96|1142.26|1141.76|1140.96|1140.46|0
1655196000000|2022-06-14 08:40:00|1141.56|1141.06|1141.31|1140.81|1141.81|1141.31|1140.96|1140.46|0
1655196300000|2022-06-14 08:45:00|1141.36|1140.86|1141.71|1141.21|1142.01|1141.51|1141.26|1140.76|0
1655196600000|2022-06-14 08:50:00|1141.66|1141.16|1141.81|1141.31|1142.56|1142.06|1141.66|1141.16|0
1655196900000|2022-06-14 08:55:00|1141.76|1141.26|1138.81|1138.31|1141.76|1141.26|1138.81|1138.31|0
1655197200000|2022-06-14 09:00:00|1138.76|1138.26|1139.06|1138.56|1139.36|1138.86|1138.11|1137.61|0
1655197500000|2022-06-14 09:05:00|1139.01|1138.51|1138.11|1137.61|1139.36|1138.86|1137.71|1137.21|0
1655197800000|2022-06-14 09:10:00|1138.06|1137.56|1137.86|1137.36|1138.26|1137.76|1137.66|1137.16|0
1655198100000|2022-06-14 09:15:00|1137.81|1137.31|1137.81|1137.31|1138.36|1137.86|1137.51|1137.01|1
1655198400000|2022-06-14 09:20:00|1137.76|1137.26|1137.46|1136.96|1138.36|1137.86|1137.16|1136.66|0
1655198700000|2022-06-14 09:25:00|1137.41|1136.91|1136.61|1136.11|1137.41|1136.91|1136.46|1135.96|253
1655199000000|2022-06-14 09:30:00|1136.71|1136.21|1136.71|1136.21|1137.31|1136.81|1136.71|1136.21|0
1655199300000|2022-06-14 09:35:00|1136.66|1136.16|1136.31|1135.81|1136.71|1136.21|1135.36|1134.86|0
1655199600000|2022-06-14 09:40:00|1136.21|1135.71|1136.76|1136.26|1137.01|1136.51|1136.21|1135.71|1
1655199900000|2022-06-14 09:45:00|1136.81|1136.31|1136.36|1135.86|1136.81|1136.31|1136.06|1135.56|9
1655200200000|2022-06-14 09:50:00|1136.16|1135.66|1134.41|1133.91|1136.26|1135.76|1134.36|1133.86|38
1655200500000|2022-06-14 09:55:00|1134.36|1133.86|1134.31|1133.81|1134.61|1134.11|1134.01|1133.51|10
1655200800000|2022-06-14 10:00:00|1134.26|1133.76|1131.21|1130.71|1134.26|1133.76|1131.16|1130.66|22
1655201100000|2022-06-14 10:05:00|1131.16|1130.66|1130.81|1130.31|1131.51|1131.01|1130.56|1130.06|0
1655201400000|2022-06-14 10:10:00|1130.86|1130.36|1130.16|1129.66|1131.31|1130.81|1129.61|1129.11|54
1655201700000|2022-06-14 10:15:00|1130.11|1129.61|1130.06|1129.56|1130.36|1129.86|1129.21|1128.71|37
1655202000000|2022-06-14 10:20:00|1130.01|1129.51|1129.26|1128.76|1130.31|1129.81|1129.06|1128.56|0
1655202300000|2022-06-14 10:25:00|1129.21|1128.71|1129.91|1129.41|1130.06|1129.56|1128.91|1128.41|0
1655202600000|2022-06-14 10:30:00|1129.86|1129.36|1133.01|1132.51|1133.06|1132.56|1129.76|1129.26|75
1655202900000|2022-06-14 10:35:00|1133.06|1132.56|1131.71|1131.21|1133.06|1132.56|1130.66|1130.16|5286
1655203200000|2022-06-14 10:40:00|1131.66|1131.16|1130.51|1130.01|1132.26|1131.76|1130.41|1129.91|10
1655203500000|2022-06-14 10:45:00|1130.46|1129.96|1130.71|1130.21|1131.51|1131.01|1130.36|1129.86|0
1655203800000|2022-06-14 10:50:00|1130.76|1130.26|1132.56|1132.06|1132.56|1132.06|1130.66|1130.16|0
1655204100000|2022-06-14 10:55:00|1132.61|1132.11|1134.86|1134.36|1135.06|1134.56|1132.61|1132.11|32
1655204400000|2022-06-14 11:00:00|1134.81|1134.31|1134.51|1134.01|1135.26|1134.76|1133.86|1133.36|0
1655204700000|2022-06-14 11:05:00|1134.41|1133.91|1134.91|1134.41|1135.21|1134.71|1133.71|1133.21|66
1655205000000|2022-06-14 11:10:00|1134.81|1134.31|1136.61|1136.11|1136.61|1136.11|1134.81|1134.31|170
1655205300000|2022-06-14 11:15:00|1136.51|1136.01|1137.11|1136.61|1137.26|1136.76|1136.51|1136.01|0
1655205600000|2022-06-14 11:20:00|1137.16|1136.66|1136.71|1136.21|1137.56|1137.06|1136.66|1136.16|5
1655205900000|2022-06-14 11:25:00|1136.76|1136.26|1137.01|1136.51|1137.26|1136.76|1136.61|1136.11|0
1655206200000|2022-06-14 11:30:00|1136.96|1136.46|1136.21|1135.71|1137.51|1137.01|1136.01|1135.51|10
1655206500000|2022-06-14 11:35:00|1136.11|1135.61|1136.01|1135.51|1136.11|1135.61|1134.71|1134.21|3
1655206800000|2022-06-14 11:40:00|1136.41|1135.91|1136.21|1135.71|1137.01|1136.51|1135.86|1135.36|10
1655207100000|2022-06-14 11:45:00|1136.16|1135.66|1136.66|1136.16|1136.86|1136.36|1135.76|1135.26|0
1655207400000|2022-06-14 11:50:00|1136.71|1136.21|1135.66|1135.16|1136.81|1136.31|1135.56|1135.06|0
1655207700000|2022-06-14 11:55:00|1135.71|1135.21|1135.21|1134.71|1136.41|1135.91|1135.16|1134.66|3
1655208000000|2022-06-14 12:00:00|1135.11|1134.61|1136.36|1135.86|1138.96|1138.46|1134.71|1134.21|17
1655208300000|2022-06-14 12:05:00|1136.31|1135.81|1138.81|1138.31|1138.96|1138.46|1136.06|1135.56|10
1655208600000|2022-06-14 12:10:00|1138.76|1138.26|1139.11|1138.61|1139.41|1138.91|1138.26|1137.76|20
1655208900000|2022-06-14 12:15:00|1139.16|1138.66|1137.61|1137.11|1140.26|1139.76|1137.46|1136.96|109
1655209200000|2022-06-14 12:20:00|1137.66|1137.16|1138.26|1137.76|1139.01|1138.51|1137.56|1137.06|10
1655209500000|2022-06-14 12:25:00|1138.16|1137.66|1136.51|1136.01|1138.26|1137.76|1136.41|1135.91|0
1655209800000|2022-06-14 12:30:00|1136.56|1136.06|1138.76|1138.26|1141.11|1140.61|1136.51|1136.01|6
1655210100000|2022-06-14 12:35:00|1138.71|1138.21|1139.31|1138.81|1139.51|1139.01|1138.21|1137.71|0
1655210400000|2022-06-14 12:40:00|1139.21|1138.71|1140.91|1140.41|1140.91|1140.41|1138.61|1138.11|0
1655210700000|2022-06-14 12:45:00|1140.86|1140.36|1140.96|1140.46|1141.61|1141.11|1140.61|1140.11|0
1655211000000|2022-06-14 12:50:00|1140.91|1140.41|1142.66|1142.16|1143.06|1142.56|1140.26|1139.76|0
1655211300000|2022-06-14 12:55:00|1142.61|1142.11|1142.16|1141.66|1142.81|1142.31|1141.61|1141.11|77
1655211600000|2022-06-14 13:00:00|1142.11|1141.61|1143.86|1143.36|1143.96|1143.46|1141.61|1141.11|1
1655211900000|2022-06-14 13:05:00|1143.81|1143.31|1144.26|1143.76|1144.36|1143.86|1143.36|1142.86|35
1655212200000|2022-06-14 13:10:00|1144.21|1143.71|1142.26|1141.76|1144.41|1143.91|1142.26|1141.76|0
1655212500000|2022-06-14 13:15:00|1142.21|1141.71|1140.66|1140.16|1142.86|1142.36|1140.56|1140.06|15
1655212800000|2022-06-14 13:20:00|1140.71|1140.21|1143.31|1142.81|1143.41|1142.91|1140.56|1140.06|0
1655213100000|2022-06-14 13:25:00|1143.41|1142.91|1141.41|1140.91|1143.51|1143.01|1141.21|1140.71|0
1655213400000|2022-06-14 13:30:00|1141.46|1140.96|1146.91|1146.41|1146.96|1146.46|1141.46|1140.96|10
1655213700000|2022-06-14 13:35:00|1146.96|1146.46|1149.96|1149.46|1150.61|1150.11|1145.21|1144.71|12
1655214000000|2022-06-14 13:40:00|1150.01|1149.51|1152.36|1151.86|1152.36|1151.86|1149.61|1149.11|0
1655214300000|2022-06-14 13:45:00|1152.31|1151.81|1156.51|1156.01|1157.81|1157.31|1152.31|1151.81|10
1655214600000|2022-06-14 13:50:00|1156.46|1155.96|1161.16|1160.66|1161.21|1160.71|1155.81|1155.31|0
1655214900000|2022-06-14 13:55:00|1161.21|1160.71|1162.51|1162.01|1162.56|1162.06|1160.66|1160.16|0
1655215200000|2022-06-14 14:00:00|1162.56|1162.06|1161.01|1160.51|1162.86|1162.36|1160.61|1160.11|203
1655215500000|2022-06-14 14:05:00|1160.96|1160.46|1161.26|1160.76|1162.81|1162.31|1160.96|1160.46|0
1655215800000|2022-06-14 14:10:00|1161.31|1160.81|1158.96|1158.46|1161.31|1160.81|1158.26|1157.76|4
1655216100000|2022-06-14 14:15:00|1158.91|1158.41|1159.69|1157.19|1161.16|1160.66|1157.71|1157.19|21
1655216400000|2022-06-14 14:20:00|1159.68|1157.18|1158.1|1155.6|1159.69|1157.19|1157.83|1155.33|0
1655216700000|2022-06-14 14:25:00|1157.87|1155.37|1156.24|1153.74|1158.12|1155.62|1156.24|1153.74|0
1655217000000|2022-06-14 14:30:00|1156.25|1153.75|1157.19|1154.69|1157.89|1155.39|1155.77|1153.27|0
1655217300000|2022-06-14 14:35:00|1157.08|1154.58|1156.72|1154.22|1157.89|1155.39|1156.24|1153.74|0
1655217600000|2022-06-14 14:40:00|1156.5|1154|1155.33|1152.83|1156.5|1154|1154.38|1151.88|0
1655217900000|2022-06-14 14:45:00|1155.54|1153.04|1157.47|1154.97|1157.47|1154.97|1155.3|1152.8|0
1655218200000|2022-06-14 14:50:00|1157.7|1155.2|1157.68|1155.18|1159.09|1156.59|1157.23|1154.73|0
1655218500000|2022-06-14 14:55:00|1157.45|1154.95|1157.22|1154.72|1158.17|1155.67|1157|1154.5|0
1655218800000|2022-06-14 15:00:00|1157.23|1154.73|1157.92|1155.42|1158.63|1156.13|1156.99|1154.49|0
1655219100000|2022-06-14 15:05:00|1157.91|1155.41|1155.57|1153.07|1157.91|1155.41|1155.57|1153.07|0
1655219400000|2022-06-14 15:10:00|1155.58|1153.08|1154.43|1151.93|1155.58|1153.08|1154.42|1151.92|0
1655219700000|2022-06-14 15:15:00|1154.46|1151.96|1155.35|1152.85|1155.6|1153.1|1154.18|1151.68|0
1655220000000|2022-06-14 15:20:00|1155.13|1152.63|1155.86|1153.36|1155.86|1153.36|1153.94|1151.44|0
1655220300000|2022-06-14 15:25:00|1155.85|1153.35|1154.27|1151.77|1156.58|1154.08|1154.27|1151.77|0
1655220600000|2022-06-14 15:30:00|1154.23|1151.73|1154.27|1151.77|1154.73|1152.23|1153.05|1150.55|0
1655220900000|2022-06-14 15:35:00|1154.05|1151.55|1152.68|1150.18|1154.54|1152.04|1152.44|1149.94|0
1655221200000|2022-06-14 15:40:00|1152.67|1150.17|1154.08|1151.58|1154.31|1151.81|1152.44|1149.94|0
1655221500000|2022-06-14 15:45:00|1154.17|1151.67|1152.76|1150.26|1154.19|1151.69|1152.52|1150.02|0
1655221800000|2022-06-14 15:50:00|1152.75|1150.25|1153.01|1150.51|1153.23|1150.73|1152.04|1149.54|0
1655222100000|2022-06-14 15:55:00|1153.02|1150.52|1153.05|1150.55|1153.98|1151.48|1152.79|1150.29|0
1655222400000|2022-06-14 16:00:00|1153.04|1150.54|1150.92|1148.42|1153.04|1150.54|1150.68|1148.18|0
1655222700000|2022-06-14 16:05:00|1150.91|1148.41|1150.91|1148.41|1151.15|1148.65|1150.44|1147.94|0
1655223000000|2022-06-14 16:10:00|1150.9|1148.4|1150.2|1147.7|1151.16|1148.66|1150.19|1147.69|0
1655223300000|2022-06-14 16:15:00|1150.19|1147.69|1152.29|1149.79|1152.53|1150.03|1149.94|1147.44|0
1655223600000|2022-06-14 16:20:00|1152.3|1149.8|1151.81|1149.31|1152.78|1150.28|1151.1|1148.6|0
1655223900000|2022-06-14 16:25:00|1151.7|1149.2|1151.34|1148.84|1151.81|1149.31|1151.09|1148.59|0
1655224200000|2022-06-14 16:30:00|1151.33|1148.83|1150.86|1148.36|1151.58|1149.08|1150.39|1147.89|0
1655224500000|2022-06-14 16:35:00|1150.63|1148.13|1150.82|1148.32|1151.09|1148.59|1150.12|1147.62|0
1655224800000|2022-06-14 16:40:00|1150.6|1148.1|1150.83|1148.33|1151.3|1148.8|1150.35|1147.85|0
1655225100000|2022-06-14 16:45:00|1150.78|1148.28|1151.24|1148.74|1151.25|1148.75|1150.53|1148.03|0
1655225400000|2022-06-14 16:50:00|1151.13|1148.63|1151.7|1149.2|1151.94|1149.44|1150.54|1148.04|0
1655225700000|2022-06-14 16:55:00|1151.93|1149.43|1152.64|1150.14|1152.65|1150.15|1151.69|1149.19|0
1655226000000|2022-06-14 17:00:00|1152.72|1150.22|1152.71|1150.21|1153.2|1150.7|1152|1149.5|0
1655226300000|2022-06-14 17:05:00|1152.7|1150.2|1154.03|1151.53|1154.15|1151.65|1152.46|1149.96|0
1655226600000|2022-06-14 17:10:00|1153.92|1151.42|1153.67|1151.17|1154.38|1151.88|1153.42|1150.92|0
1655226900000|2022-06-14 17:15:00|1153.68|1151.18|1155.59|1153.09|1155.83|1153.33|1153.67|1151.17|0
1655227200000|2022-06-14 17:20:00|1155.6|1153.1|1155.59|1153.09|1156.54|1154.04|1155.36|1152.86|0
1655227500000|2022-06-14 17:25:00|1155.58|1153.08|1153.26|1150.76|1155.58|1153.08|1153.26|1150.76|0
1655227800000|2022-06-14 17:30:00|1153.25|1150.75|1151.85|1149.35|1153.5|1151|1151.85|1149.35|0
1655228100000|2022-06-14 17:35:00|1151.84|1149.34|1150.68|1148.18|1152.09|1149.59|1150.67|1148.17|0
1655228400000|2022-06-14 17:40:00|1150.67|1148.17|1149.72|1147.22|1150.91|1148.41|1149.24|1146.74|0
1655228700000|2022-06-14 17:45:00|1149.65|1147.15|1149.41|1146.91|1150.12|1147.62|1148.71|1146.21|0
1655229000000|2022-06-14 17:50:00|1149.42|1146.92|1150.34|1147.84|1150.35|1147.85|1149.18|1146.68|0
1655229300000|2022-06-14 17:55:00|1150.33|1147.83|1150.55|1148.05|1151.27|1148.77|1150.1|1147.6|0
1655229600000|2022-06-14 18:00:00|1150.4|1147.9|1151.1|1148.6|1151.59|1149.09|1150.39|1147.89|0
1655229900000|2022-06-14 18:05:00|1151.11|1148.61|1152.52|1150.02|1152.76|1150.26|1150.87|1148.37|0
1655230200000|2022-06-14 18:10:00|1152.51|1150.01|1150.65|1148.15|1152.51|1150.01|1150.17|1147.67|0
1655230500000|2022-06-14 18:15:00|1150.66|1148.16|1151.34|1148.84|1151.35|1148.85|1150.41|1147.91|0
1655230800000|2022-06-14 18:20:00|1151.35|1148.85|1151.33|1148.83|1152.27|1149.77|1151.1|1148.6|0
1655231100000|2022-06-14 18:25:00|1151.32|1148.82|1151.12|1148.62|1151.59|1149.09|1150.63|1148.13|0
1655231400000|2022-06-14 18:30:00|1151.11|1148.61|1151.55|1149.05|1151.57|1149.07|1150.15|1147.65|0
1655231700000|2022-06-14 18:35:00|1151.33|1148.83|1151.79|1149.29|1152.04|1149.54|1151.08|1148.58|0
1655232000000|2022-06-14 18:40:00|1151.78|1149.28|1150.13|1147.63|1151.79|1149.29|1149.9|1147.4|0
1655232300000|2022-06-14 18:45:00|1149.96|1147.46|1149.81|1147.31|1150.77|1148.27|1149.58|1147.08|0
1655232600000|2022-06-14 18:50:00|1149.58|1147.08|1150.03|1147.53|1150.52|1148.02|1149.34|1146.84|0
1655232900000|2022-06-14 18:55:00|1149.8|1147.3|1150.03|1147.53|1150.5|1148|1149.79|1147.29|0
1655233200000|2022-06-14 19:00:00|1150.02|1147.52|1150.49|1147.99|1150.73|1148.23|1149.56|1147.06|0
1655233500000|2022-06-14 19:05:00|1150.26|1147.76|1149.53|1147.03|1150.5|1148|1149.53|1147.03|0
1655233800000|2022-06-14 19:10:00|1149.54|1147.04|1148.35|1145.85|1150.23|1147.73|1148.35|1145.85|0
1655234100000|2022-06-14 19:15:00|1148.59|1146.09|1147.91|1145.41|1148.61|1146.11|1147.66|1145.16|0
1655234400000|2022-06-14 19:20:00|1148.13|1145.63|1148.15|1145.65|1149.31|1146.81|1148.13|1145.63|0
1655234700000|2022-06-14 19:25:00|1148.16|1145.66|1150.09|1147.59|1150.33|1147.83|1147.92|1145.42|0
1655235000000|2022-06-14 19:30:00|1150.31|1147.81|1151.57|1149.07|1152.28|1149.78|1150.08|1147.58|0
1655235300000|2022-06-14 19:35:00|1151.56|1149.06|1153.47|1150.97|1153.74|1151.24|1151.56|1149.06|0
1655235600000|2022-06-14 19:40:00|1153.48|1150.98|1152.76|1150.26|1154.67|1152.17|1152.74|1150.24|0
1655235900000|2022-06-14 19:45:00|1152.98|1150.48|1154.63|1152.13|1154.9|1152.4|1152.63|1150.13|0
1655236200000|2022-06-14 19:50:00|1154.64|1152.14|1153.19|1150.69|1154.65|1152.15|1152.93|1150.43|0
1655236500000|2022-06-14 19:55:00|1153.18|1150.68|1154.58|1152.08|1154.58|1152.08|1152.83|1150.33|0
1655236800000|2022-06-14 20:00:00|1154.5|1152|1153.36|1150.86|1155.06|1152.56|1153.22|1150.72|0
1655237100000|2022-06-14 20:05:00|1153.32|1150.82|1153.79|1151.29|1154.02|1151.52|1153.32|1150.82|0
1655237400000|2022-06-14 20:10:00|1153.84|1151.34|1153.53|1151.03|1154.28|1151.78|1153.44|1150.94|0
1655237700000|2022-06-14 20:15:00|1153.51|1151.01|1153.44|1150.94|1153.67|1151.17|1153.27|1150.77|0
1655238000000|2022-06-14 20:20:00|1153.43|1150.93|1153.67|1151.17|1153.67|1151.17|1153.32|1150.82|0
1655238300000|2022-06-14 20:25:00|1153.72|1151.22|1153.32|1150.82|1153.72|1151.22|1153.29|1150.79|0
1655238600000|2022-06-14 20:30:00|1153.36|1150.86|1153.79|1151.29|1154.1|1151.6|1153.32|1150.82|0
1655238900000|2022-06-14 20:35:00|1153.81|1151.31|1154.05|1151.55|1154.1|1151.6|1153.74|1151.24|0
1655239200000|2022-06-14 20:40:00|1154.02|1151.52|1154.35|1151.85|1154.35|1151.85|1153.98|1151.48|0
1655239500000|2022-06-14 20:45:00|1154.36|1151.86|1154.64|1152.14|1154.66|1152.16|1154.1|1151.6|0
1655239800000|2022-06-14 20:50:00|1154.61|1152.11|1154.61|1152.11|1154.75|1152.25|1154.5|1152|0
1655240100000|2022-06-14 20:55:00|1154.64|1152.14|1154.78|1152.28|1154.78|1152.28|1154.07|1151.57|0
1655240400000|2022-06-14 21:00:00|1154.75|1152.25|1154.82|1152.32|1154.82|1152.32|1154.59|1152.09|0
1655240700000|2022-06-14 21:05:00|1154.83|1152.33|1154.61|1152.11|1154.85|1152.35|1154.45|1151.95|0
1655241000000|2022-06-14 21:10:00|1154.64|1152.14|1154.71|1152.21|1154.71|1152.21|1154.64|1152.14|0
1655241300000|2022-06-14 21:15:00|1154.68|1152.18|1154.57|1152.07|1154.71|1152.21|1154.57|1152.07|0
1655241600000|2022-06-14 21:20:00|1154.56|1152.06|1154.61|1152.11|1154.61|1152.11|1154.54|1152.04|0
1655241900000|2022-06-14 21:25:00|1154.59|1152.09|1154.57|1152.07|1154.59|1152.09|1154.54|1152.04|0
1655242200000|2022-06-14 21:30:00|1154.59|1152.09|1154.57|1152.07|1154.59|1152.09|1154.57|1152.07|0
1655242500000|2022-06-14 21:35:00|1154.54|1152.04|1154.61|1152.11|1154.61|1152.11|1154.54|1152.04|0
1655242800000|2022-06-14 21:40:00|1154.64|1152.14|1154.82|1152.32|1154.82|1152.32|1154.61|1152.11|0
1655243100000|2022-06-14 21:45:00|1154.8|1152.3|1154.82|1152.32|1154.82|1152.32|1154.78|1152.28|0
1655243400000|2022-06-14 21:50:00|1154.83|1152.33|1154.73|1152.23|1154.83|1152.33|1154.68|1152.18|0
1655243700000|2022-06-14 21:55:00|1154.68|1152.18|1154.73|1152.23|1154.73|1152.23|1154.68|1152.18|0
1655244000000|2022-06-14 22:00:00|1154.74|1152.24|1155.53|1153.03|1155.58|1153.08|1154.74|1152.24|0
1655244300000|2022-06-14 22:05:00|1155.55|1153.05|1155.32|1152.82|1155.79|1153.29|1155.25|1152.75|0
1655244600000|2022-06-14 22:10:00|1155.37|1152.87|1155.65|1153.15|1155.77|1153.27|1155.25|1152.75|0
1655244900000|2022-06-14 22:15:00|1155.67|1153.17|1155.25|1152.75|1155.72|1153.22|1155.15|1152.65|0
1655245200000|2022-06-14 22:20:00|1155.32|1152.82|1155.98|1153.48|1155.98|1153.48|1155.15|1152.65|0
1655245500000|2022-06-14 22:25:00|1155.96|1153.46|1155.86|1153.36|1156.03|1153.53|1155.81|1153.31|0
1655245800000|2022-06-14 22:30:00|1155.84|1153.34|1156.12|1153.62|1156.19|1153.69|1155.84|1153.34|0
1655246100000|2022-06-14 22:35:00|1156.17|1153.67|1156.24|1153.74|1156.26|1153.76|1155.93|1153.43|0
1655246400000|2022-06-14 22:40:00|1156.26|1153.76|1156.4|1153.9|1156.69|1154.19|1156.24|1153.74|0
1655246700000|2022-06-14 22:45:00|1156.43|1153.93|1156.5|1154|1156.59|1154.09|1156.43|1153.93|0
1655247000000|2022-06-14 22:50:00|1156.54|1154.04|1155.98|1153.48|1156.54|1154.04|1155.98|1153.48|0
1655247300000|2022-06-14 22:55:00|1155.96|1153.46|1155.72|1153.22|1155.98|1153.48|1155.72|1153.22|0
1655247600000|2022-06-14 23:00:00|1155.77|1153.27|1155.89|1153.39|1156|1153.5|1155.72|1153.22|0
1655247900000|2022-06-14 23:05:00|1155.91|1153.41|1155.72|1153.22|1155.93|1153.43|1155.72|1153.22|0
1655248200000|2022-06-14 23:10:00|1155.63|1153.13|1155.32|1152.82|1155.67|1153.17|1155.01|1152.51|0
1655248500000|2022-06-14 23:15:00|1155.34|1152.84|1155.25|1152.75|1155.34|1152.84|1154.97|1152.47|0
1655248800000|2022-06-14 23:20:00|1155.23|1152.73|1156.17|1153.67|1156.17|1153.67|1155.06|1152.56|0
1655249100000|2022-06-14 23:25:00|1156.19|1153.69|1156.17|1153.67|1156.33|1153.83|1156.17|1153.67|0
1655249400000|2022-06-14 23:30:00|1156.19|1153.69|1156.29|1153.79|1156.33|1153.83|1156.03|1153.53|0
1655249700000|2022-06-14 23:35:00|1156.28|1153.78|1156.29|1153.79|1156.29|1153.79|1155.81|1153.31|0
1655250000000|2022-06-14 23:40:00|1156.28|1153.78|1156.43|1153.93|1156.43|1153.93|1155.98|1153.48|0
1655250300000|2022-06-14 23:45:00|1156.47|1153.97|1156.94|1154.44|1156.94|1154.44|1156.38|1153.88|0
1655250600000|2022-06-14 23:50:00|1156.95|1154.45|1157.63|1155.13|1157.7|1155.2|1156.94|1154.44|0
1655250900000|2022-06-14 23:55:00|1157.65|1155.15|1157.86|1155.36|1158.43|1155.93|1157.6|1155.1|0
1655251200000|2022-06-15 00:00:00|1157.82|1155.32|1157.91|1155.41|1158|1155.5|1157.56|1155.06|0
1655251500000|2022-06-15 00:05:00|1157.86|1155.36|1157.42|1154.92|1157.86|1155.36|1157.09|1154.59|0
1655251800000|2022-06-15 00:10:00|1157.41|1154.91|1157.39|1154.89|1157.44|1154.94|1157.11|1154.61|0
1655252100000|2022-06-15 00:15:00|1157.3|1154.8|1157.9|1155.4|1158.02|1155.52|1156.19|1153.69|0
1655252400000|2022-06-15 00:20:00|1157.79|1155.29|1156.76|1154.26|1157.79|1155.29|1156.63|1154.13|0
1655252700000|2022-06-15 00:25:00|1156.65|1154.15|1155.96|1153.46|1156.87|1154.37|1155.73|1153.23|0
1655253000000|2022-06-15 00:30:00|1155.84|1153.34|1156.19|1153.69|1156.88|1154.38|1155.73|1153.23|0
1655253300000|2022-06-15 00:35:00|1156.08|1153.58|1156.2|1153.7|1156.43|1153.93|1155.73|1153.23|0
1655253600000|2022-06-15 00:40:00|1156.42|1153.92|1155.51|1153.01|1156.43|1153.93|1155.28|1152.78|0
1655253900000|2022-06-15 00:45:00|1155.28|1152.78|1155.5|1153|1155.96|1153.46|1155.04|1152.54|0
1655254200000|2022-06-15 00:50:00|1155.49|1152.99|1154.8|1152.3|1155.49|1152.99|1154.57|1152.07|0
1655254500000|2022-06-15 00:55:00|1154.81|1152.31|1155.04|1152.54|1155.27|1152.77|1154.57|1152.07|0
1655254800000|2022-06-15 01:00:00|1155.16|1152.66|1156.42|1153.92|1156.65|1154.15|1155.04|1152.54|0
1655255100000|2022-06-15 01:05:00|1156.19|1153.69|1155.96|1153.46|1156.19|1153.69|1155.49|1152.99|0
1655255400000|2022-06-15 01:10:00|1155.97|1153.47|1154.83|1152.33|1156.2|1153.7|1154.83|1152.33|0
1655255700000|2022-06-15 01:15:00|1154.6|1152.1|1155.29|1152.79|1155.52|1153.02|1154.37|1151.87|0
1655256000000|2022-06-15 01:20:00|1155.4|1152.9|1157|1154.5|1157.12|1154.62|1155.06|1152.56|0
1655256300000|2022-06-15 01:25:00|1157.12|1154.62|1156.89|1154.39|1157.81|1155.31|1156.66|1154.16|0
1655256600000|2022-06-15 01:30:00|1157.12|1154.62|1157.46|1154.96|1157.58|1155.08|1156.66|1154.16|0
1655256900000|2022-06-15 01:35:00|1157.58|1155.08|1157.35|1154.85|1157.58|1155.08|1156.54|1154.04|0
1655257200000|2022-06-15 01:40:00|1157.46|1154.96|1158.04|1155.54|1158.04|1155.54|1157.12|1154.62|0
1655257500000|2022-06-15 01:45:00|1158.27|1155.77|1157.58|1155.08|1158.27|1155.77|1157.12|1154.62|0
1655257800000|2022-06-15 01:50:00|1157.7|1155.2|1156.87|1154.37|1157.81|1155.31|1156.86|1154.36|0
1655258100000|2022-06-15 01:55:00|1156.88|1154.38|1156.65|1154.15|1157.11|1154.61|1156.65|1154.15|0
1655258400000|2022-06-15 02:00:00|1156.66|1154.16|1157.22|1154.72|1157.34|1154.84|1156.65|1154.15|0
1655258700000|2022-06-15 02:05:00|1157.23|1154.73|1157.23|1154.73|1157.35|1154.85|1156.76|1154.26|0
1655259000000|2022-06-15 02:10:00|1157.12|1154.62|1157.12|1154.62|1157.13|1154.63|1156.66|1154.16|0
1655259300000|2022-06-15 02:15:00|1157.13|1154.63|1157.13|1154.63|1157.24|1154.74|1156.66|1154.16|0
1655259600000|2022-06-15 02:20:00|1157.35|1154.85|1157.13|1154.63|1157.58|1155.08|1157.12|1154.62|0
1655259900000|2022-06-15 02:25:00|1157.24|1154.74|1157.11|1154.61|1157.58|1155.08|1156.88|1154.38|0
1655260200000|2022-06-15 02:30:00|1157.12|1154.62|1157.34|1154.84|1157.35|1154.85|1157.11|1154.61|0
1655260500000|2022-06-15 02:35:00|1157.35|1154.85|1157.81|1155.31|1157.81|1155.31|1157.34|1154.84|0
1655260800000|2022-06-15 02:40:00|1157.59|1155.09|1158.05|1155.55|1158.05|1155.55|1157.58|1155.08|0
1655261100000|2022-06-15 02:45:00|1158.04|1155.54|1157.8|1155.3|1158.28|1155.78|1157.57|1155.07|0
1655261400000|2022-06-15 02:50:00|1157.68|1155.18|1157.8|1155.3|1158.03|1155.53|1157.57|1155.07|0
1655261700000|2022-06-15 02:55:00|1157.79|1155.29|1157.79|1155.29|1158.26|1155.76|1157.79|1155.29|0
1655262000000|2022-06-15 03:00:00|1157.8|1155.3|1158.02|1155.52|1158.03|1155.53|1157.79|1155.29|0
1655262300000|2022-06-15 03:05:00|1157.91|1155.41|1158.47|1155.97|1158.71|1156.21|1157.8|1155.3|0
1655262600000|2022-06-15 03:10:00|1158.48|1155.98|1159.16|1156.66|1159.16|1156.66|1158.47|1155.97|0
1655262900000|2022-06-15 03:15:00|1159.17|1156.67|1158.93|1156.43|1159.39|1156.89|1158.7|1156.2|0
1655263200000|2022-06-15 03:20:00|1158.92|1156.42|1158.92|1156.42|1158.93|1156.43|1158.46|1155.96|0
1655263500000|2022-06-15 03:25:00|1158.8|1156.3|1158.92|1156.42|1158.92|1156.42|1158.46|1155.96|0
1655263800000|2022-06-15 03:30:00|1158.69|1156.19|1158.46|1155.96|1158.69|1156.19|1158.23|1155.73|0
1655264100000|2022-06-15 03:35:00|1158.45|1155.95|1157.77|1155.27|1158.46|1155.96|1157.65|1155.15|0
1655264400000|2022-06-15 03:40:00|1157.54|1155.04|1157.77|1155.27|1157.77|1155.27|1157.54|1155.04|0
1655264700000|2022-06-15 03:45:00|1157.65|1155.15|1157.99|1155.49|1158|1155.5|1157.54|1155.04|0
1655265000000|2022-06-15 03:50:00|1158|1155.5|1157.53|1155.03|1158|1155.5|1157.52|1155.02|0
1655265300000|2022-06-15 03:55:00|1157.75|1155.25|1157.52|1155.02|1157.87|1155.37|1157.51|1155.01|0
1655265600000|2022-06-15 04:00:00|1157.51|1155.01|1157.52|1155.02|1157.74|1155.24|1157.51|1155.01|0
1655265900000|2022-06-15 04:05:00|1157.63|1155.13|1157.51|1155.01|1157.75|1155.25|1157.51|1155.01|0
1655266200000|2022-06-15 04:10:00|1157.52|1155.02|1157.51|1155.01|1157.52|1155.02|1157.29|1154.79|0
1655266500000|2022-06-15 04:15:00|1157.74|1155.24|1157.98|1155.48|1157.98|1155.48|1157.74|1155.24|0
1655266800000|2022-06-15 04:20:00|1157.75|1155.25|1157.98|1155.48|1157.98|1155.48|1157.75|1155.25|0
1655267100000|2022-06-15 04:25:00|1157.87|1155.37|1157.74|1155.24|1157.87|1155.37|1157.63|1155.13|0
1655267400000|2022-06-15 04:30:00|1157.51|1155.01|1157.49|1154.99|1157.74|1155.24|1157.04|1154.54|0
1655267700000|2022-06-15 04:35:00|1157.27|1154.77|1157.72|1155.22|1157.72|1155.22|1157.26|1154.76|0
1655268000000|2022-06-15 04:40:00|1157.73|1155.23|1158.07|1155.57|1158.18|1155.68|1157.72|1155.22|0
1655268300000|2022-06-15 04:45:00|1158.18|1155.68|1157.49|1154.99|1158.18|1155.68|1157.49|1154.99|0
1655268600000|2022-06-15 04:50:00|1157.26|1154.76|1157.03|1154.53|1157.49|1154.99|1157.02|1154.52|0
1655268900000|2022-06-15 04:55:00|1157.25|1154.75|1156.11|1153.61|1157.25|1154.75|1155.87|1153.37|0
1655269200000|2022-06-15 05:00:00|1156.34|1153.84|1155.88|1153.38|1156.35|1153.85|1155.66|1153.16|0
1655269500000|2022-06-15 05:05:00|1155.66|1153.16|1156.56|1154.06|1156.79|1154.29|1155.64|1153.14|0
1655269800000|2022-06-15 05:10:00|1156.79|1154.29|1156.32|1153.82|1156.79|1154.29|1156.09|1153.59|0
1655270100000|2022-06-15 05:15:00|1156.33|1153.83|1157.24|1154.74|1157.24|1154.74|1156.32|1153.82|0
1655270400000|2022-06-15 05:20:00|1157.12|1154.62|1156.3|1153.8|1157.47|1154.97|1156.08|1153.58|0
1655270700000|2022-06-15 05:25:00|1156.31|1153.81|1155.63|1153.13|1156.31|1153.81|1155.17|1152.67|0
1655271000000|2022-06-15 05:30:00|1155.86|1153.36|1154.73|1152.23|1156.09|1153.59|1154.72|1152.22|0
1655271300000|2022-06-15 05:35:00|1154.5|1152|1154.53|1152.03|1154.75|1152.25|1154.28|1151.78|0
1655271600000|2022-06-15 05:40:00|1154.52|1152.02|1154.77|1152.27|1154.99|1152.49|1154.06|1151.56|0
1655271900000|2022-06-15 05:45:00|1154.76|1152.26|1157.05|1154.55|1157.05|1154.55|1154.76|1152.26|0
1655272200000|2022-06-15 05:50:00|1157.04|1154.54|1159.77|1157.27|1159.89|1157.39|1156.81|1154.31|0
1655272500000|2022-06-15 05:55:00|1159.78|1157.28|1160.2|1157.7|1161.6|1159.1|1159.54|1157.04|0
1655272800000|2022-06-15 06:00:00|1160.19|1157.69|1160.65|1158.15|1161.35|1158.85|1159.27|1156.77|0
1655273100000|2022-06-15 06:05:00|1160.88|1158.38|1163.9|1161.4|1164.13|1161.63|1160.65|1158.15|0
1655273400000|2022-06-15 06:10:00|1164.13|1161.63|1161.92|1159.42|1164.13|1161.63|1161.92|1159.42|0
1655273700000|2022-06-15 06:15:00|1161.91|1159.41|1160.65|1158.15|1161.92|1159.42|1159.99|1157.49|0
1655274000000|2022-06-15 06:20:00|1160.76|1158.26|1160.93|1158.43|1162.61|1160.11|1160.76|1158.26|0
1655274300000|2022-06-15 06:25:00|1160.92|1158.42|1155.81|1153.31|1160.93|1158.43|1155.56|1153.06|0
1655274600000|2022-06-15 06:30:00|1155.8|1153.3|1154.89|1152.39|1155.8|1153.3|1153.97|1151.47|0
1655274900000|2022-06-15 06:35:00|1154.88|1152.38|1156.31|1153.81|1156.31|1153.81|1154.88|1152.38|0
1655275200000|2022-06-15 06:40:00|1156.08|1153.58|1156.53|1154.03|1156.76|1154.26|1155.51|1153.01|0
1655275500000|2022-06-15 06:45:00|1156.54|1154.04|1155.83|1153.33|1156.75|1154.25|1155.83|1153.33|0
1655275800000|2022-06-15 06:50:00|1155.72|1153.22|1156.08|1153.58|1156.3|1153.8|1155.38|1152.88|0
1655276100000|2022-06-15 06:55:00|1156.07|1153.57|1156.52|1154.02|1156.98|1154.48|1155.85|1153.35|0
1655276400000|2022-06-15 07:00:00|1156.74|1154.24|1152.8|1152.3|1161.7|1159.2|1150.86|1148.36|27
1655276700000|2022-06-15 07:05:00|1152.9|1152.4|1151.7|1151.2|1152.95|1152.45|1149.15|1148.65|30
1655277000000|2022-06-15 07:10:00|1151.75|1151.25|1149.7|1149.2|1151.85|1151.35|1148.2|1147.7|18
1655277300000|2022-06-15 07:15:00|1147.2|1146.7|1148|1147.5|1148.3|1147.8|1146.85|1146.35|174
1655277600000|2022-06-15 07:20:00|1148.05|1147.55|1145.6|1145.1|1148.4|1147.9|1145.5|1145|14
1655277900000|2022-06-15 07:25:00|1145.65|1145.15|1142|1141.5|1145.65|1145.15|1141.85|1141.35|0
1655278200000|2022-06-15 07:30:00|1141.95|1141.45|1140.3|1139.8|1142.7|1142.2|1139.35|1138.85|10
1655278500000|2022-06-15 07:35:00|1140.25|1139.75|1139.85|1139.35|1141.1|1140.6|1139.3|1138.8|2
1655278800000|2022-06-15 07:40:00|1139.8|1139.3|1137.75|1137.25|1139.8|1139.3|1137.2|1136.7|11
1655279100000|2022-06-15 07:45:00|1137.85|1137.35|1137.9|1137.4|1139|1138.5|1136.65|1136.15|0
1655279400000|2022-06-15 07:50:00|1137.6|1137.1|1142.05|1141.55|1142.4|1141.9|1137.6|1137.1|7
1655279700000|2022-06-15 07:55:00|1142|1141.5|1143.7|1143.2|1144.9|1144.4|1141.95|1141.45|11
1655280000000|2022-06-15 08:00:00|1143.55|1143.05|1145.15|1144.65|1145.85|1145.35|1143.55|1143.05|0
1655280300000|2022-06-15 08:05:00|1145.25|1144.75|1145.95|1145.45|1146.7|1146.2|1145.15|1144.65|1
1655280600000|2022-06-15 08:10:00|1146|1145.5|1147.9|1147.4|1148.45|1147.95|1145.65|1145.15|0
1655280900000|2022-06-15 08:15:00|1147.85|1147.35|1149.9|1149.4|1150.45|1149.95|1147.7|1147.2|0
1655281200000|2022-06-15 08:20:00|1150|1149.5|1150.55|1150.05|1151.15|1150.65|1149.8|1149.3|0
1655281500000|2022-06-15 08:25:00|1150.6|1150.1|1149.95|1149.45|1151.75|1151.25|1149.8|1149.3|0
1655281800000|2022-06-15 08:30:00|1149.9|1149.4|1153|1152.5|1153|1152.5|1149.7|1149.2|6
1655282100000|2022-06-15 08:35:00|1153.05|1152.55|1150.55|1150.05|1153.05|1152.55|1150.55|1150.05|11
1655282400000|2022-06-15 08:40:00|1150.95|1150.45|1151.95|1151.45|1152.05|1151.55|1150.6|1150.1|23
1655282700000|2022-06-15 08:45:00|1152|1151.5|1150.1|1149.6|1152.05|1151.55|1150.1|1149.6|0
1655283000000|2022-06-15 08:50:00|1150.05|1149.55|1150.65|1150.15|1150.65|1150.15|1149.15|1148.65|0
1655283300000|2022-06-15 08:55:00|1150.7|1150.2|1151.7|1151.2|1151.7|1151.2|1150.65|1150.15|1
1655283600000|2022-06-15 09:00:00|1151.6|1151.1|1149.1|1148.6|1151.6|1151.1|1149.1|1148.6|0
1655283900000|2022-06-15 09:05:00|1149.05|1148.55|1148.35|1147.85|1149.7|1149.2|1147|1146.5|9
1655284200000|2022-06-15 09:10:00|1148.4|1147.9|1149|1148.5|1149.25|1148.75|1148.35|1147.85|0
1655284500000|2022-06-15 09:15:00|1148.9|1148.4|1147.9|1147.4|1149.35|1148.85|1147.85|1147.35|1
1655284800000|2022-06-15 09:20:00|1147.95|1147.45|1146.45|1145.95|1148.15|1147.65|1146.4|1145.9|0
1655285100000|2022-06-15 09:25:00|1146.5|1146|1145.9|1145.4|1146.55|1146.05|1145.75|1145.25|0
1655285400000|2022-06-15 09:30:00|1145.85|1145.35|1146.1|1145.6|1146.25|1145.75|1145.85|1145.35|0
1655285700000|2022-06-15 09:35:00|1146.05|1145.55|1145.5|1145|1146.3|1145.8|1145.5|1145|1
1655286000000|2022-06-15 09:40:00|1145.55|1145.05|1147.35|1146.85|1147.5|1147|1145.2|1144.7|0
1655286300000|2022-06-15 09:45:00|1147.4|1146.9|1149.7|1149.2|1149.75|1149.25|1147.4|1146.9|0
1655286600000|2022-06-15 09:50:00|1149.65|1149.15|1149.55|1149.05|1150.15|1149.65|1149.55|1149.05|0
1655286900000|2022-06-15 09:55:00|1149.5|1149|1149.9|1149.4|1149.9|1149.4|1149.1|1148.6|0
1655287200000|2022-06-15 10:00:00|1149.15|1148.65|1149.45|1148.95|1150.65|1150.15|1147.1|1146.6|11
1655287500000|2022-06-15 10:05:00|1149.4|1148.9|1150.35|1149.85|1150.65|1150.15|1149.4|1148.9|0
1655287800000|2022-06-15 10:10:00|1150.3|1149.8|1150.45|1149.95|1150.8|1150.3|1149.85|1149.35|0
1655288100000|2022-06-15 10:15:00|1150.5|1150|1150.05|1149.55|1151.15|1150.65|1149.35|1148.85|0
1655288400000|2022-06-15 10:20:00|1150|1149.5|1149.05|1148.55|1150.05|1149.55|1148.75|1148.25|0
1655288700000|2022-06-15 10:25:00|1149.15|1148.65|1149.55|1149.05|1149.55|1149.05|1148.75|1148.25|0
1655289000000|2022-06-15 10:30:00|1149.6|1149.1|1150.2|1149.7|1150.75|1150.25|1149.6|1149.1|0
1655289300000|2022-06-15 10:35:00|1150.15|1149.65|1151.85|1151.35|1152.05|1151.55|1150.15|1149.65|0
1655289600000|2022-06-15 10:40:00|1151.9|1151.4|1151.35|1150.85|1152.35|1151.85|1151.05|1150.55|0
1655289900000|2022-06-15 10:45:00|1151.4|1150.9|1151.7|1151.2|1151.95|1151.45|1151.25|1150.75|1
1655290200000|2022-06-15 10:50:00|1151.55|1151.05|1153.2|1152.7|1153.3|1152.8|1150.75|1150.25|1
1655290500000|2022-06-15 10:55:00|1153.25|1152.75|1151.25|1150.75|1153.7|1153.2|1151.2|1150.7|0
1655290800000|2022-06-15 11:00:00|1151.1|1150.6|1150.35|1149.85|1151.4|1150.9|1150.1|1149.6|0
1655291100000|2022-06-15 11:05:00|1150.3|1149.8|1149.7|1149.2|1150.5|1150|1149.6|1149.1|9
1655291400000|2022-06-15 11:10:00|1149.65|1149.15|1149.7|1149.2|1149.7|1149.2|1148.6|1148.1|1948
1655291700000|2022-06-15 11:15:00|1149.75|1149.25|1151.4|1150.9|1151.4|1150.9|1149.75|1149.25|0
1655292000000|2022-06-15 11:20:00|1151.35|1150.85|1152.3|1151.8|1152.35|1151.85|1151|1150.5|0
1655292300000|2022-06-15 11:25:00|1152.25|1151.75|1152.85|1152.35|1152.85|1152.35|1151.75|1151.25|1
1655292600000|2022-06-15 11:30:00|1152.8|1152.3|1154.5|1154|1154.5|1154|1152.8|1152.3|0
1655292900000|2022-06-15 11:35:00|1154.45|1153.95|1153.4|1152.9|1154.6|1154.1|1153.3|1152.8|2
1655293200000|2022-06-15 11:40:00|1153.75|1153.25|1154.45|1153.95|1154.7|1154.2|1153.55|1153.05|0
1655293500000|2022-06-15 11:45:00|1154.35|1153.85|1154|1153.5|1154.35|1153.85|1152.95|1152.45|0
1655293800000|2022-06-15 11:50:00|1153.95|1153.45|1155.85|1155.35|1155.85|1155.35|1153.55|1153.05|0
1655294100000|2022-06-15 11:55:00|1155.95|1155.45|1156.65|1156.15|1156.75|1156.25|1155.65|1155.15|0
1655294400000|2022-06-15 12:00:00|1156.95|1156.45|1157.35|1156.85|1157.35|1156.85|1156.95|1156.45|0
1655294700000|2022-06-15 12:05:00|1157.4|1156.9|1158.55|1158.05|1159.25|1158.75|1157.4|1156.9|1
1655295000000|2022-06-15 12:10:00|1158.7|1158.2|1157.55|1157.05|1159.35|1158.85|1156.15|1155.65|0
1655295300000|2022-06-15 12:15:00|1157.65|1157.15|1157.1|1156.6|1158.05|1157.55|1157.05|1156.55|0
1655295600000|2022-06-15 12:20:00|1157.15|1156.65|1156.6|1156.1|1157.35|1156.85|1155.7|1155.2|0
1655295900000|2022-06-15 12:25:00|1156.55|1156.05|1154.4|1153.9|1156.55|1156.05|1154.2|1153.7|0
1655296200000|2022-06-15 12:30:00|1154.3|1153.8|1154.8|1154.3|1154.9|1154.4|1152.9|1152.4|0
1655296500000|2022-06-15 12:35:00|1154.7|1154.2|1154.9|1154.4|1155.3|1154.8|1154.1|1153.6|0
1655296800000|2022-06-15 12:40:00|1155.1|1154.6|1156.5|1156|1156.65|1156.15|1154.7|1154.2|0
1655297100000|2022-06-15 12:45:00|1156.55|1156.05|1155.95|1155.45|1156.85|1156.35|1155.9|1155.4|0
1655297400000|2022-06-15 12:50:00|1156.05|1155.55|1157.45|1156.95|1157.85|1157.35|1156.05|1155.55|0
1655297700000|2022-06-15 12:55:00|1157.5|1157|1157.7|1157.2|1157.7|1157.2|1156.9|1156.4|0
1655298000000|2022-06-15 13:00:00|1157.75|1157.25|1156.75|1156.25|1158.2|1157.7|1156.7|1156.2|0
1655298300000|2022-06-15 13:05:00|1156.8|1156.3|1157.55|1157.05|1157.6|1157.1|1156.25|1155.75|8
1655298600000|2022-06-15 13:10:00|1157.45|1156.95|1157.2|1156.7|1157.5|1157|1154.2|1153.7|2
1655298900000|2022-06-15 13:15:00|1157.25|1156.75|1161.4|1160.9|1161.45|1160.95|1157.2|1156.7|10
1655299200000|2022-06-15 13:20:00|1161.35|1160.85|1162.45|1161.95|1162.55|1162.05|1161.15|1160.65|2
1655299500000|2022-06-15 13:25:00|1162.5|1162|1161.75|1161.25|1163.15|1162.65|1161.3|1160.8|0
1655299800000|2022-06-15 13:30:00|1161.8|1161.3|1159.9|1159.4|1162|1161.5|1158.25|1157.75|4
1655300100000|2022-06-15 13:35:00|1159.95|1159.45|1160.7|1160.2|1160.75|1160.25|1157.65|1157.15|0
1655300400000|2022-06-15 13:40:00|1160.75|1160.25|1158.65|1158.15|1160.75|1160.25|1157.55|1157.05|36
1655300700000|2022-06-15 13:45:00|1158.6|1158.1|1159.75|1159.25|1159.9|1159.4|1158.45|1157.95|0
1655301000000|2022-06-15 13:50:00|1159.95|1159.45|1161.85|1161.35|1161.95|1161.45|1159.9|1159.4|0
1655301300000|2022-06-15 13:55:00|1161.9|1161.4|1162.2|1161.7|1163.05|1162.55|1161.6|1161.1|0
1655301600000|2022-06-15 14:00:00|1162.25|1161.75|1165.8|1165.3|1165.85|1165.35|1162|1161.5|60
1655301900000|2022-06-15 14:05:00|1165.85|1165.35|1167.4|1166.9|1167.7|1167.2|1165.45|1164.95|135
1655302200000|2022-06-15 14:10:00|1167.3|1166.8|1166.35|1165.85|1167.5|1167|1164.4|1163.9|106
1655302500000|2022-06-15 14:15:00|1166.25|1165.75|1167.1|1164.6|1167.45|1166.95|1165.7|1164.6|1
1655302800000|2022-06-15 14:20:00|1167.11|1164.61|1166.66|1164.16|1167.12|1164.62|1166.18|1163.68|0
1655303100000|2022-06-15 14:25:00|1166.43|1163.93|1167.56|1165.06|1167.56|1165.06|1165.97|1163.47|0
1655303400000|2022-06-15 14:30:00|1167.55|1165.05|1166.61|1164.11|1167.78|1165.28|1166.14|1163.64|0
1655303700000|2022-06-15 14:35:00|1166.73|1164.23|1166.38|1163.88|1167.3|1164.8|1165.71|1163.21|0
1655304000000|2022-06-15 14:40:00|1166.15|1163.65|1165.91|1163.41|1166.72|1164.22|1165.91|1163.41|0
1655304300000|2022-06-15 14:45:00|1165.9|1163.4|1165.68|1163.18|1166.36|1163.86|1165.66|1163.16|0
1655304600000|2022-06-15 14:50:00|1165.9|1163.4|1164.59|1162.09|1165.91|1163.41|1164.37|1161.87|0
1655304900000|2022-06-15 14:55:00|1164.6|1162.1|1166.21|1163.71|1166.22|1163.72|1164.58|1162.08|0
1655305200000|2022-06-15 15:00:00|1166.2|1163.7|1166.65|1164.15|1166.88|1164.38|1165.97|1163.47|0
1655305500000|2022-06-15 15:05:00|1166.77|1164.27|1166.17|1163.67|1167.11|1164.61|1165.95|1163.45|0
1655305800000|2022-06-15 15:10:00|1165.95|1163.45|1164.57|1162.07|1166.41|1163.91|1164.57|1162.07|0
1655306100000|2022-06-15 15:15:00|1164.52|1162.02|1164.32|1161.82|1165|1162.5|1164.09|1161.59|0
1655306400000|2022-06-15 15:20:00|1164.33|1161.83|1164.35|1161.85|1164.36|1161.86|1163.4|1160.9|0
1655306700000|2022-06-15 15:25:00|1164.34|1161.84|1163.91|1161.41|1164.36|1161.86|1163.66|1161.16|0
1655307000000|2022-06-15 15:30:00|1163.94|1161.44|1164.15|1161.65|1165.07|1162.57|1163.02|1160.52|0
1655307300000|2022-06-15 15:35:00|1163.93|1161.43|1164.18|1161.68|1164.87|1162.37|1163.7|1161.2|0
1655307600000|2022-06-15 15:40:00|1163.96|1161.46|1163.73|1161.23|1164.64|1162.14|1163.72|1161.22|0
1655307900000|2022-06-15 15:45:00|1163.72|1161.22|1163.5|1161|1164.2|1161.7|1163.5|1161|0
1655308200000|2022-06-15 15:50:00|1163.49|1160.99|1163.52|1161.02|1163.74|1161.24|1163.26|1160.76|0
1655308500000|2022-06-15 15:55:00|1163.51|1161.01|1164.29|1161.79|1164.67|1162.17|1163.51|1161.01|0
1655308800000|2022-06-15 16:00:00|1164.28|1161.78|1165.41|1162.91|1165.43|1162.93|1164.28|1161.78|0
1655309100000|2022-06-15 16:05:00|1165.4|1162.9|1164.27|1161.77|1165.41|1162.91|1164.03|1161.53|0
1655309400000|2022-06-15 16:10:00|1164.16|1161.66|1164.77|1162.27|1164.77|1162.27|1164.05|1161.55|0
1655309700000|2022-06-15 16:15:00|1164.99|1162.49|1164.99|1162.49|1165.45|1162.95|1164.75|1162.25|0
1655310000000|2022-06-15 16:20:00|1165|1162.5|1165.24|1162.74|1165.47|1162.97|1165|1162.5|0
1655310300000|2022-06-15 16:25:00|1165.23|1162.73|1165.9|1163.4|1165.9|1163.4|1164.99|1162.49|0
1655310600000|2022-06-15 16:30:00|1165.89|1163.39|1165.67|1163.17|1166.37|1163.87|1165.66|1163.16|0
1655310900000|2022-06-15 16:35:00|1165.66|1163.16|1164.75|1162.25|1165.68|1163.18|1164.53|1162.03|0
1655311200000|2022-06-15 16:40:00|1164.76|1162.26|1164.05|1161.55|1164.76|1162.26|1163.8|1161.3|0
1655311500000|2022-06-15 16:45:00|1164.04|1161.54|1164.05|1161.55|1164.05|1161.55|1163.58|1161.08|0
1655311800000|2022-06-15 16:50:00|1164.06|1161.56|1162.65|1160.15|1164.06|1161.56|1162.53|1160.03|0
1655312100000|2022-06-15 16:55:00|1162.64|1160.14|1161.94|1159.44|1162.65|1160.15|1161.71|1159.21|0
1655312400000|2022-06-15 17:00:00|1161.95|1159.45|1162.43|1159.93|1162.45|1159.95|1161.72|1159.22|0
1655312700000|2022-06-15 17:05:00|1162.44|1159.94|1161.97|1159.47|1162.45|1159.95|1161.73|1159.23|0
1655313000000|2022-06-15 17:10:00|1161.98|1159.48|1163.12|1160.62|1163.14|1160.64|1161.74|1159.24|0
1655313300000|2022-06-15 17:15:00|1163.34|1160.84|1162.9|1160.4|1163.35|1160.85|1162.64|1160.14|0
1655313600000|2022-06-15 17:20:00|1162.89|1160.39|1163.36|1160.86|1163.59|1161.09|1162.66|1160.16|0
1655313900000|2022-06-15 17:25:00|1163.35|1160.85|1164.29|1161.79|1164.53|1162.03|1163.35|1160.85|0
1655314200000|2022-06-15 17:30:00|1164.28|1161.78|1164.06|1161.56|1164.52|1162.02|1163.83|1161.33|0
1655314500000|2022-06-15 17:35:00|1164.05|1161.55|1164.06|1161.56|1164.29|1161.79|1163.59|1161.09|0
1655314800000|2022-06-15 17:40:00|1164.07|1161.57|1163.6|1161.1|1164.18|1161.68|1163.6|1161.1|0
1655315100000|2022-06-15 17:45:00|1163.6|1161.1|1162.89|1160.39|1163.84|1161.34|1162.88|1160.38|0
1655315400000|2022-06-15 17:50:00|1162.88|1160.38|1163.85|1161.35|1164.08|1161.58|1161.73|1159.23|0
1655315700000|2022-06-15 17:55:00|1163.84|1161.34|1165.47|1162.97|1166.17|1163.67|1163.73|1161.23|0
1655316000000|2022-06-15 18:00:00|1165.45|1162.95|1161.7|1159.2|1167.17|1164.67|1160.86|1158.36|0
1655316300000|2022-06-15 18:05:00|1161.48|1158.98|1161.69|1159.19|1162.65|1160.15|1158.86|1156.36|0
1655316600000|2022-06-15 18:10:00|1161.8|1159.3|1161.25|1158.75|1162.15|1159.65|1159.35|1156.85|0
1655316900000|2022-06-15 18:15:00|1161.45|1158.95|1162.23|1159.73|1163.4|1160.9|1160.06|1157.56|0
1655317200000|2022-06-15 18:20:00|1162.22|1159.72|1160.29|1157.79|1163.41|1160.91|1159.36|1156.86|0
1655317500000|2022-06-15 18:25:00|1160.3|1157.8|1160.25|1157.75|1161.5|1159|1159.83|1157.33|0
1655317800000|2022-06-15 18:30:00|1160.29|1157.79|1158.61|1156.11|1161.11|1158.61|1157.17|1154.67|0
1655318100000|2022-06-15 18:35:00|1158.39|1155.89|1163.84|1161.34|1165.27|1162.77|1158.38|1155.88|0
1655318400000|2022-06-15 18:40:00|1163.83|1161.33|1170.21|1167.71|1170.31|1167.81|1163.24|1160.74|0
1655318700000|2022-06-15 18:45:00|1169.99|1167.49|1167.86|1165.36|1171.85|1169.35|1167.64|1165.14|0
1655319000000|2022-06-15 18:50:00|1167.88|1165.38|1166.18|1163.68|1169.29|1166.79|1164.32|1161.82|0
1655319300000|2022-06-15 18:55:00|1166.19|1163.69|1165.46|1162.96|1167.13|1164.63|1164.05|1161.55|0
1655319600000|2022-06-15 19:00:00|1165.57|1163.07|1166.76|1164.26|1168.17|1165.67|1165.45|1162.95|0
1655319900000|2022-06-15 19:05:00|1166.87|1164.37|1168.04|1165.54|1168.51|1166.01|1166.05|1163.55|0
1655320200000|2022-06-15 19:10:00|1168.27|1165.77|1166.63|1164.13|1168.98|1166.48|1165.67|1163.17|0
1655320500000|2022-06-15 19:15:00|1166.62|1164.12|1167.33|1164.83|1167.34|1164.84|1165.45|1162.95|0
1655320800000|2022-06-15 19:20:00|1167.55|1165.05|1170.33|1167.83|1170.46|1167.96|1167.33|1164.83|0
1655321100000|2022-06-15 19:25:00|1170.34|1167.84|1171.53|1169.03|1171.54|1169.04|1169.62|1167.12|0
1655321400000|2022-06-15 19:30:00|1171.54|1169.04|1172.75|1170.25|1172.99|1170.49|1170.59|1168.09|0
1655321700000|2022-06-15 19:35:00|1172.76|1170.26|1170.24|1167.74|1173.22|1170.72|1170.24|1167.74|0
1655322000000|2022-06-15 19:40:00|1170.23|1167.73|1168.56|1166.06|1170.24|1167.74|1168.33|1165.83|0
1655322300000|2022-06-15 19:45:00|1168.58|1166.08|1169.77|1167.27|1169.77|1167.27|1167.87|1165.37|0
1655322600000|2022-06-15 19:50:00|1169.72|1167.22|1167.81|1165.31|1169.72|1167.22|1167.1|1164.6|0
1655322900000|2022-06-15 19:55:00|1167.7|1165.2|1167.32|1164.82|1168.33|1165.83|1167.31|1164.81|0
1655323200000|2022-06-15 20:00:00|1168.11|1165.61|1167.76|1165.26|1168.16|1165.66|1167.53|1165.03|0
1655323500000|2022-06-15 20:05:00|1167.67|1165.17|1168.32|1165.82|1168.51|1166.01|1167.62|1165.12|0
1655323800000|2022-06-15 20:10:00|1168.35|1165.85|1167.11|1164.61|1168.42|1165.92|1167.06|1164.56|0
1655324100000|2022-06-15 20:15:00|1167.18|1164.68|1166.85|1164.35|1167.51|1165.01|1166.76|1164.26|0
1655324400000|2022-06-15 20:20:00|1166.83|1164.33|1166.71|1164.21|1167.13|1164.63|1166.36|1163.86|0
1655324700000|2022-06-15 20:25:00|1166.74|1164.24|1166.88|1164.38|1166.97|1164.47|1166.69|1164.19|0
1655325000000|2022-06-15 20:30:00|1166.9|1164.4|1167.6|1165.1|1167.69|1165.19|1166.88|1164.38|0
1655325300000|2022-06-15 20:35:00|1167.62|1165.12|1168.02|1165.52|1168.28|1165.78|1167.58|1165.08|0
1655325600000|2022-06-15 20:40:00|1168|1165.5|1168.32|1165.82|1168.32|1165.82|1167.81|1165.31|0
1655325900000|2022-06-15 20:45:00|1168.23|1165.73|1168.37|1165.87|1168.37|1165.87|1167.76|1165.26|0
1655326200000|2022-06-15 20:50:00|1168.35|1165.85|1168.28|1165.78|1168.51|1166.01|1168.07|1165.57|0
1655326500000|2022-06-15 20:55:00|1168.25|1165.75|1167.69|1165.19|1168.37|1165.87|1167.6|1165.1|0
1655326800000|2022-06-15 21:00:00|1167.7|1165.2|1167.79|1165.29|1167.83|1165.33|1167.67|1165.17|0
1655327100000|2022-06-15 21:05:00|1167.81|1165.31|1167.9|1165.4|1167.93|1165.43|1167.81|1165.31|0
1655327400000|2022-06-15 21:10:00|1167.88|1165.38|1167.88|1165.38|1167.93|1165.43|1167.83|1165.33|0
1655327700000|2022-06-15 21:15:00|1167.86|1165.36|1167.97|1165.47|1168|1165.5|1167.86|1165.36|0
1655328000000|2022-06-15 21:20:00|1168.02|1165.52|1167.93|1165.43|1168.04|1165.54|1167.9|1165.4|0
1655328300000|2022-06-15 21:25:00|1168.04|1165.54|1168.16|1165.66|1168.16|1165.66|1168.04|1165.54|0
1655328600000|2022-06-15 21:30:00|1168.18|1165.68|1168.18|1165.68|1168.18|1165.68|1168.11|1165.61|0
1655328900000|2022-06-15 21:35:00|1168.21|1165.71|1168.35|1165.85|1168.35|1165.85|1168.18|1165.68|0
1655329200000|2022-06-15 21:40:00|1168.32|1165.82|1168.49|1165.99|1168.51|1166.01|1168.32|1165.82|0
1655329500000|2022-06-15 21:45:00|1168.46|1165.96|1168.65|1166.15|1168.65|1166.15|1168.39|1165.89|0
1655329800000|2022-06-15 21:50:00|1168.63|1166.13|1168.49|1165.99|1168.65|1166.15|1168.49|1165.99|0
1655330100000|2022-06-15 21:55:00|1168.51|1166.01|1168.58|1166.08|1168.6|1166.1|1168.51|1166.01|0
1655330400000|2022-06-15 22:00:00|1168.6|1166.1|1169.12|1166.62|1169.44|1166.94|1168.6|1166.1|0
1655330700000|2022-06-15 22:05:00|1169.09|1166.59|1169.37|1166.87|1169.4|1166.9|1168.98|1166.48|0
1655331000000|2022-06-15 22:10:00|1169.33|1166.83|1170.14|1167.64|1170.21|1167.71|1169.28|1166.78|0
1655331300000|2022-06-15 22:15:00|1170.17|1167.67|1171.12|1168.62|1171.17|1168.67|1170.17|1167.67|0
1655331600000|2022-06-15 22:20:00|1171.17|1168.67|1170.75|1168.25|1171.19|1168.69|1170.63|1168.13|0
1655331900000|2022-06-15 22:25:00|1170.77|1168.27|1170.91|1168.41|1170.94|1168.44|1170.52|1168.02|0
1655332200000|2022-06-15 22:30:00|1170.94|1168.44|1170.84|1168.34|1171.12|1168.62|1170.56|1168.06|0
1655332500000|2022-06-15 22:35:00|1170.82|1168.32|1170.7|1168.2|1170.87|1168.37|1170.56|1168.06|0
1655332800000|2022-06-15 22:40:00|1170.68|1168.18|1170.47|1167.97|1170.68|1168.18|1170.24|1167.74|0
1655333100000|2022-06-15 22:45:00|1170.49|1167.99|1170.35|1167.85|1170.52|1168.02|1170.26|1167.76|0
1655333400000|2022-06-15 22:50:00|1170.38|1167.88|1170.17|1167.67|1170.52|1168.02|1170.07|1167.57|0
1655333700000|2022-06-15 22:55:00|1170.16|1167.66|1170.77|1168.27|1170.82|1168.32|1170.12|1167.62|0
1655334000000|2022-06-15 23:00:00|1170.82|1168.32|1170.35|1167.85|1170.82|1168.32|1170.33|1167.83|0
1655334300000|2022-06-15 23:05:00|1170.38|1167.88|1170.4|1167.9|1170.52|1168.02|1170.28|1167.78|0
1655334600000|2022-06-15 23:10:00|1170.38|1167.88|1170.33|1167.83|1170.52|1168.02|1170.24|1167.74|0
1655334900000|2022-06-15 23:15:00|1170.28|1167.78|1170.21|1167.71|1170.28|1167.78|1170.12|1167.62|0
1655335200000|2022-06-15 23:20:00|1170.24|1167.74|1170.19|1167.69|1170.38|1167.88|1170.19|1167.69|0
1655335500000|2022-06-15 23:25:00|1170.21|1167.71|1170.47|1167.97|1170.52|1168.02|1170.17|1167.67|0
1655335800000|2022-06-15 23:30:00|1170.49|1167.99|1170.52|1168.02|1170.52|1168.02|1170.38|1167.88|0
1655336100000|2022-06-15 23:35:00|1170.63|1168.13|1171.17|1168.67|1171.17|1168.67|1170.63|1168.13|0
1655336400000|2022-06-15 23:40:00|1171.15|1168.65|1171.82|1169.32|1171.82|1169.32|1171.03|1168.53|0
1655336700000|2022-06-15 23:45:00|1171.87|1169.37|1171.87|1169.37|1172.08|1169.58|1171.68|1169.18|0
1655337000000|2022-06-15 23:50:00|1171.91|1169.41|1172.08|1169.58|1172.38|1169.88|1171.87|1169.37|0
1655337300000|2022-06-15 23:55:00|1172.13|1169.63|1172.43|1169.93|1172.47|1169.97|1172.08|1169.58|0
1655337600000|2022-06-16 00:00:00|1172.38|1169.88|1172.77|1170.27|1172.79|1170.29|1172|1169.5|0
1655337900000|2022-06-16 00:05:00|1172.79|1170.29|1172.47|1169.97|1172.79|1170.29|1172.04|1169.54|0
1655338200000|2022-06-16 00:10:00|1172.46|1169.96|1172.57|1170.07|1172.6|1170.1|1171.99|1169.49|0
1655338500000|2022-06-16 00:15:00|1172.52|1170.02|1173.39|1170.89|1173.62|1171.12|1172.52|1170.02|0
1655338800000|2022-06-16 00:20:00|1173.28|1170.78|1174.07|1171.57|1174.3|1171.8|1172.93|1170.43|0
1655339100000|2022-06-16 00:25:00|1173.96|1171.46|1173.86|1171.36|1174.31|1171.81|1173.62|1171.12|0
1655339400000|2022-06-16 00:30:00|1173.97|1171.47|1174.3|1171.8|1174.65|1172.15|1173.97|1171.47|0
1655339700000|2022-06-16 00:35:00|1174.41|1171.91|1174.08|1171.58|1174.53|1172.03|1174.07|1171.57|0
1655340000000|2022-06-16 00:40:00|1174.19|1171.69|1174.07|1171.57|1174.3|1171.8|1174.07|1171.57|0
1655340300000|2022-06-16 00:45:00|1174.18|1171.68|1174.07|1171.57|1174.3|1171.8|1174.07|1171.57|0
1655340600000|2022-06-16 00:50:00|1174.3|1171.8|1174.52|1172.02|1174.52|1172.02|1174.07|1171.57|0
1655340900000|2022-06-16 00:55:00|1174.3|1171.8|1173.85|1171.35|1174.3|1171.8|1173.85|1171.35|0
1655341200000|2022-06-16 01:00:00|1173.63|1171.13|1173.86|1171.36|1174.08|1171.58|1173.63|1171.13|0
1655341500000|2022-06-16 01:05:00|1173.85|1171.35|1174.33|1171.83|1174.56|1172.06|1173.85|1171.35|0
1655341800000|2022-06-16 01:10:00|1174.56|1172.06|1175.48|1172.98|1175.59|1173.09|1174.33|1171.83|0
1655342100000|2022-06-16 01:15:00|1175.25|1172.75|1175.03|1172.53|1175.48|1172.98|1174.79|1172.29|0
1655342400000|2022-06-16 01:20:00|1175.02|1172.52|1174.11|1171.61|1175.02|1172.52|1173.88|1171.38|0
1655342700000|2022-06-16 01:25:00|1173.99|1171.49|1173.88|1171.38|1174.34|1171.84|1173.88|1171.38|0
1655343000000|2022-06-16 01:30:00|1173.99|1171.49|1173.18|1170.68|1174.1|1171.6|1172.96|1170.46|0
1655343300000|2022-06-16 01:35:00|1173.17|1170.67|1172.49|1169.99|1173.86|1171.36|1172.49|1169.99|0
1655343600000|2022-06-16 01:40:00|1172.5|1170|1171.55|1169.05|1172.5|1170|1171.33|1168.83|0
1655343900000|2022-06-16 01:45:00|1171.44|1168.94|1171.55|1169.05|1171.78|1169.28|1170.65|1168.15|0
1655344200000|2022-06-16 01:50:00|1171.67|1169.17|1172|1169.5|1172.23|1169.73|1171.32|1168.82|0
1655344500000|2022-06-16 01:55:00|1172.01|1169.51|1171.33|1168.83|1172.01|1169.51|1171.1|1168.6|0
1655344800000|2022-06-16 02:00:00|1171.22|1168.72|1172.24|1169.74|1172.24|1169.74|1171.22|1168.72|0
1655345100000|2022-06-16 02:05:00|1172.23|1169.73|1170.64|1168.14|1172.23|1169.73|1170.64|1168.14|0
1655345400000|2022-06-16 02:10:00|1170.63|1168.13|1170.86|1168.36|1171.09|1168.59|1170.29|1167.79|0
1655345700000|2022-06-16 02:15:00|1170.64|1168.14|1170.41|1167.91|1171.33|1168.83|1170.41|1167.91|0
1655346000000|2022-06-16 02:20:00|1170.64|1168.14|1170.41|1167.91|1170.87|1168.37|1170.41|1167.91|0
1655346300000|2022-06-16 02:25:00|1170.4|1167.9|1169.85|1167.35|1170.64|1168.14|1169.62|1167.12|0
1655346600000|2022-06-16 02:30:00|1169.74|1167.24|1170.54|1168.04|1170.66|1168.16|1169.63|1167.13|0
1655346900000|2022-06-16 02:35:00|1170.65|1168.15|1170.55|1168.05|1170.77|1168.27|1170.31|1167.81|0
1655347200000|2022-06-16 02:40:00|1170.66|1168.16|1171.24|1168.74|1171.24|1168.74|1170.54|1168.04|0
1655347500000|2022-06-16 02:45:00|1171.13|1168.63|1171.24|1168.74|1171.7|1169.2|1171.12|1168.62|0
1655347800000|2022-06-16 02:50:00|1171.23|1168.73|1171.01|1168.51|1171.58|1169.08|1171.01|1168.51|0
1655348100000|2022-06-16 02:55:00|1171.02|1168.52|1171.02|1168.52|1171.24|1168.74|1170.78|1168.28|0
1655348400000|2022-06-16 03:00:00|1171.01|1168.51|1171.13|1168.63|1171.25|1168.75|1170.9|1168.4|0
1655348700000|2022-06-16 03:05:00|1171.24|1168.74|1171.48|1168.98|1171.48|1168.98|1171.02|1168.52|0
1655349000000|2022-06-16 03:10:00|1171.37|1168.87|1171.49|1168.99|1171.49|1168.99|1171.25|1168.75|0
1655349300000|2022-06-16 03:15:00|1171.5|1169|1171.5|1169|1171.73|1169.23|1171.27|1168.77|0
1655349600000|2022-06-16 03:20:00|1171.49|1168.99|1172.07|1169.57|1172.07|1169.57|1171.49|1168.99|0
1655349900000|2022-06-16 03:25:00|1172.18|1169.68|1171.96|1169.46|1172.19|1169.69|1171.73|1169.23|0
1655350200000|2022-06-16 03:30:00|1171.84|1169.34|1171.5|1169|1171.96|1169.46|1171.5|1169|0
1655350500000|2022-06-16 03:35:00|1171.61|1169.11|1170.67|1168.17|1171.61|1169.11|1170.56|1168.06|0
1655350800000|2022-06-16 03:40:00|1170.78|1168.28|1170.44|1167.94|1170.79|1168.29|1170.09|1167.59|0
1655351100000|2022-06-16 03:45:00|1170.55|1168.05|1169.87|1167.37|1170.56|1168.06|1169.87|1167.37|0
1655351400000|2022-06-16 03:50:00|1169.88|1167.38|1169.41|1166.91|1170.11|1167.61|1169.29|1166.79|0
1655351700000|2022-06-16 03:55:00|1169.52|1167.02|1169.53|1167.03|1169.64|1167.14|1169.18|1166.68|0
1655352000000|2022-06-16 04:00:00|1169.64|1167.14|1168.83|1166.33|1169.88|1167.38|1168.72|1166.22|0
1655352300000|2022-06-16 04:05:00|1168.94|1166.44|1169.06|1166.56|1169.4|1166.9|1168.72|1166.22|0
1655352600000|2022-06-16 04:10:00|1169.17|1166.67|1169.29|1166.79|1169.4|1166.9|1168.71|1166.21|0
1655352900000|2022-06-16 04:15:00|1169.4|1166.9|1168.82|1166.32|1169.4|1166.9|1168.71|1166.21|0
1655353200000|2022-06-16 04:20:00|1168.71|1166.21|1168.58|1166.08|1169.4|1166.9|1168.46|1165.96|0
1655353500000|2022-06-16 04:25:00|1168.47|1165.97|1168.93|1166.43|1169.16|1166.66|1168.47|1165.97|0
1655353800000|2022-06-16 04:30:00|1168.92|1166.42|1169.62|1167.12|1169.74|1167.24|1168.7|1166.2|0
1655354100000|2022-06-16 04:35:00|1169.61|1167.11|1169.62|1167.12|1169.62|1167.12|1169.39|1166.89|0
1655354400000|2022-06-16 04:40:00|1169.61|1167.11|1168.47|1165.97|1169.61|1167.11|1168.46|1165.96|0
1655354700000|2022-06-16 04:45:00|1168.58|1166.08|1168.47|1165.97|1168.7|1166.2|1168.24|1165.74|0
1655355000000|2022-06-16 04:50:00|1168.36|1165.86|1168.24|1165.74|1168.47|1165.97|1168.02|1165.52|0
1655355300000|2022-06-16 04:55:00|1168.13|1165.63|1167.78|1165.28|1168.48|1165.98|1167.78|1165.28|0
1655355600000|2022-06-16 05:00:00|1167.77|1165.27|1167.43|1164.93|1167.79|1165.29|1167.31|1164.81|0
1655355900000|2022-06-16 05:05:00|1167.54|1165.04|1166.85|1164.35|1167.54|1165.04|1166.63|1164.13|0
1655356200000|2022-06-16 05:10:00|1166.86|1164.36|1165.86|1163.36|1166.97|1164.47|1165.51|1163.01|0
1655356500000|2022-06-16 05:15:00|1165.97|1163.47|1166.32|1163.82|1166.55|1164.05|1165.63|1163.13|0
1655356800000|2022-06-16 05:20:00|1166.31|1163.81|1166.53|1164.03|1167|1164.5|1166.31|1163.81|0
1655357100000|2022-06-16 05:25:00|1166.54|1164.04|1167.1|1164.6|1167.46|1164.96|1166.54|1164.04|0
1655357400000|2022-06-16 05:30:00|1167.21|1164.71|1165.62|1163.12|1167.22|1164.72|1165.61|1163.11|0
1655357700000|2022-06-16 05:35:00|1165.73|1163.23|1165.22|1162.72|1165.84|1163.34|1164.7|1162.2|0
1655358000000|2022-06-16 05:40:00|1165.1|1162.6|1165.33|1162.83|1165.68|1163.18|1164.87|1162.37|0
1655358300000|2022-06-16 05:45:00|1165.32|1162.82|1165.09|1162.59|1165.33|1162.83|1164.63|1162.13|0
1655358600000|2022-06-16 05:50:00|1164.98|1162.48|1164.16|1161.66|1165.09|1162.59|1163.93|1161.43|0
1655358900000|2022-06-16 05:55:00|1164.15|1161.65|1164.37|1161.87|1164.61|1162.11|1164.15|1161.65|0
1655359200000|2022-06-16 06:00:00|1164.38|1161.88|1165.72|1163.22|1166.41|1163.91|1164.38|1161.88|0
1655359500000|2022-06-16 06:05:00|1165.49|1162.99|1165.27|1162.77|1165.71|1163.21|1164.81|1162.31|0
1655359800000|2022-06-16 06:10:00|1165.16|1162.66|1165.71|1163.21|1166.17|1163.67|1164.81|1162.31|0
1655360100000|2022-06-16 06:15:00|1165.7|1163.2|1164.99|1162.49|1166.8|1164.3|1164.76|1162.26|0
1655360400000|2022-06-16 06:20:00|1165.1|1162.6|1164.54|1162.04|1165.45|1162.95|1164.31|1161.81|0
1655360700000|2022-06-16 06:25:00|1164.76|1162.26|1163.63|1161.13|1165|1162.5|1163.62|1161.12|0
1655361000000|2022-06-16 06:30:00|1163.62|1161.12|1161.76|1159.26|1163.63|1161.13|1160.84|1158.34|0
1655361300000|2022-06-16 06:35:00|1161.65|1159.15|1161.06|1158.56|1162.21|1159.71|1160.83|1158.33|0
1655361600000|2022-06-16 06:40:00|1161.05|1158.55|1160.48|1157.98|1161.05|1158.55|1159.32|1156.82|0
1655361900000|2022-06-16 06:45:00|1160.47|1157.97|1162.06|1159.56|1162.06|1159.56|1160.47|1157.97|0
1655362200000|2022-06-16 06:50:00|1161.84|1159.34|1161.82|1159.32|1162.52|1160.02|1161.37|1158.87|0
1655362500000|2022-06-16 06:55:00|1161.83|1159.33|1161.38|1158.88|1162.06|1159.56|1160.91|1158.41|0
1655362800000|2022-06-16 07:00:00|1161.37|1158.87|1168.04|1165.54|1168.5|1166|1159.12|1156.62|0
1655363100000|2022-06-16 07:05:00|1168.27|1165.77|1170.5|1170|1170.5|1170|1167.91|1165.41|0
1655363400000|2022-06-16 07:10:00|1170.55|1170.05|1168.3|1167.8|1171.1|1170.6|1168.1|1167.6|0
1655363700000|2022-06-16 07:15:00|1168.5|1168|1169.8|1169.3|1170.4|1169.9|1167.75|1167.25|0
1655364000000|2022-06-16 07:20:00|1169.7|1169.2|1168.3|1167.8|1170.2|1169.7|1167.4|1166.9|0
1655364300000|2022-06-16 07:25:00|1168.4|1167.9|1170.4|1169.9|1170.4|1169.9|1168.4|1167.9|0
1655364600000|2022-06-16 07:30:00|1170.45|1169.95|1164.55|1164.05|1170.6|1170.1|1163.6|1163.1|0
1655364900000|2022-06-16 07:35:00|1164.35|1163.85|1164.15|1163.65|1165.25|1164.75|1162.95|1162.45|0
1655365200000|2022-06-16 07:40:00|1164.3|1163.8|1161.45|1160.95|1164.55|1164.05|1159.95|1159.45|17
1655365500000|2022-06-16 07:45:00|1161.5|1161|1162.65|1162.15|1163.15|1162.65|1161.2|1160.7|0
1655365800000|2022-06-16 07:50:00|1162.9|1162.4|1164.05|1163.55|1164.05|1163.55|1162|1161.5|0
1655366100000|2022-06-16 07:55:00|1164.15|1163.65|1167.15|1166.65|1167.15|1166.65|1163.6|1163.1|0
1655366400000|2022-06-16 08:00:00|1167.1|1166.6|1170.2|1169.7|1170.2|1169.7|1166.9|1166.4|10
1655366700000|2022-06-16 08:05:00|1170.1|1169.6|1170.95|1170.45|1171.65|1171.15|1168.95|1168.45|0
1655367000000|2022-06-16 08:10:00|1170.9|1170.4|1169.85|1169.35|1171.3|1170.8|1169.7|1169.2|0
1655367300000|2022-06-16 08:15:00|1169.8|1169.3|1169.9|1169.4|1170.9|1170.4|1169.8|1169.3|0
1655367600000|2022-06-16 08:20:00|1169.85|1169.35|1169.15|1168.65|1169.85|1169.35|1167.65|1167.15|0
1655367900000|2022-06-16 08:25:00|1169.2|1168.7|1169.1|1168.6|1169.35|1168.85|1167.95|1167.45|0
1655368200000|2022-06-16 08:30:00|1169.15|1168.65|1167.2|1166.7|1169.3|1168.8|1167.15|1166.65|0
1655368500000|2022-06-16 08:35:00|1167.1|1166.6|1166.35|1165.85|1167.15|1166.65|1165.8|1165.3|0
1655368800000|2022-06-16 08:40:00|1166.4|1165.9|1166.15|1165.65|1167.5|1167|1166.05|1165.55|10
1655369100000|2022-06-16 08:45:00|1166.2|1165.7|1168.4|1167.9|1168.6|1168.1|1166.2|1165.7|0
1655369400000|2022-06-16 08:50:00|1168.35|1167.85|1167.15|1166.65|1168.35|1167.85|1166.45|1165.95|0
1655369700000|2022-06-16 08:55:00|1167.1|1166.6|1165.55|1165.05|1167.1|1166.6|1164.45|1163.95|0
1655370000000|2022-06-16 09:00:00|1165.5|1165|1164.45|1163.95|1165.9|1165.4|1164.45|1163.95|0
1655370300000|2022-06-16 09:05:00|1164.5|1164|1161.65|1161.15|1164.5|1164|1161.65|1161.15|0
1655370600000|2022-06-16 09:10:00|1161.55|1161.05|1158|1157.5|1161.55|1161.05|1157.95|1157.45|927
1655370900000|2022-06-16 09:15:00|1158.1|1157.6|1157.15|1156.65|1159.05|1158.55|1157.15|1156.65|0
1655371200000|2022-06-16 09:20:00|1156.95|1156.45|1155.65|1155.15|1156.95|1156.45|1154.95|1154.45|0
1655371500000|2022-06-16 09:25:00|1155.7|1155.2|1156.2|1155.7|1156.2|1155.7|1155.7|1155.2|0
1655371800000|2022-06-16 09:30:00|1156.15|1155.65|1154.95|1154.45|1156.55|1156.05|1154.35|1153.85|37
1655372100000|2022-06-16 09:35:00|1154.9|1154.4|1158.7|1158.2|1158.95|1158.45|1154.55|1154.05|0
1655372400000|2022-06-16 09:40:00|1158.8|1158.3|1158.25|1157.75|1159.1|1158.6|1157.9|1157.4|0
1655372700000|2022-06-16 09:45:00|1158.2|1157.7|1158.65|1158.15|1158.7|1158.2|1157.6|1157.1|0
1655373000000|2022-06-16 09:50:00|1158.7|1158.2|1159|1158.5|1159|1158.5|1158.1|1157.6|0
1655373300000|2022-06-16 09:55:00|1159.15|1158.65|1161.4|1160.9|1161.8|1161.3|1159.1|1158.6|20
1655373600000|2022-06-16 10:00:00|1161.35|1160.85|1161.65|1161.15|1161.65|1161.15|1160.1|1159.6|0
1655373900000|2022-06-16 10:05:00|1161.6|1161.1|1160.1|1159.6|1161.65|1161.15|1159.7|1159.2|0
1655374200000|2022-06-16 10:10:00|1160.05|1159.55|1159.85|1159.35|1160.6|1160.1|1159.8|1159.3|0
1655374500000|2022-06-16 10:15:00|1159.9|1159.4|1155.65|1155.15|1159.95|1159.45|1155.5|1155|10
1655374800000|2022-06-16 10:20:00|1155.6|1155.1|1152.35|1151.85|1156.1|1155.6|1152.3|1151.8|0
1655375100000|2022-06-16 10:25:00|1152.4|1151.9|1151.3|1150.8|1152.9|1152.4|1150.7|1150.2|10
1655375400000|2022-06-16 10:30:00|1151.35|1150.85|1152.95|1152.45|1153.9|1153.4|1151.35|1150.85|2
1655375700000|2022-06-16 10:35:00|1152.9|1152.4|1151.35|1150.85|1152.9|1152.4|1151.3|1150.8|5
1655376000000|2022-06-16 10:40:00|1151.3|1150.8|1153.35|1152.85|1153.35|1152.85|1151.2|1150.7|0
1655376300000|2022-06-16 10:45:00|1153.3|1152.8|1150.65|1150.15|1153.5|1153|1150.1|1149.6|31
1655376600000|2022-06-16 10:50:00|1150.6|1150.1|1149.65|1149.15|1150.75|1150.25|1148.9|1148.4|1471
1655376900000|2022-06-16 10:55:00|1149.5|1149|1149.95|1149.45|1150.95|1150.45|1149|1148.5|0
1655377200000|2022-06-16 11:00:00|1149.9|1149.4|1149|1148.5|1151.9|1151.4|1147.55|1147.05|10
1655377500000|2022-06-16 11:05:00|1149.1|1148.6|1151.5|1151|1152.15|1151.65|1149|1148.5|0
1655377800000|2022-06-16 11:10:00|1151.4|1150.9|1150.15|1149.65|1152.5|1152|1149.6|1149.1|95
1655378100000|2022-06-16 11:15:00|1149.8|1149.3|1149.35|1148.85|1150.45|1149.95|1148.9|1148.4|0
1655378400000|2022-06-16 11:20:00|1149.3|1148.8|1151.85|1151.35|1151.9|1151.4|1148.9|1148.4|0
1655378700000|2022-06-16 11:25:00|1151.8|1151.3|1152.6|1152.1|1155.3|1154.8|1151.7|1151.2|10
1655379000000|2022-06-16 11:30:00|1152.65|1152.15|1151.8|1151.3|1153.6|1153.1|1151.3|1150.8|0
1655379300000|2022-06-16 11:35:00|1151.65|1151.15|1150.5|1150|1152.2|1151.7|1150.5|1150|0
1655379600000|2022-06-16 11:40:00|1150.4|1149.9|1148.2|1147.7|1150.5|1150|1147.65|1147.15|0
1655379900000|2022-06-16 11:45:00|1148.15|1147.65|1145.5|1145|1148.15|1147.65|1145.5|1145|0
1655380200000|2022-06-16 11:50:00|1145.45|1144.95|1144.35|1143.85|1145.65|1145.15|1144.2|1143.7|56
1655380500000|2022-06-16 11:55:00|1144.3|1143.8|1144.6|1144.1|1145.2|1144.7|1143.25|1142.75|0
1655380800000|2022-06-16 12:00:00|1144.45|1143.95|1146.45|1145.95|1147.5|1147|1144.3|1143.8|0
1655381100000|2022-06-16 12:05:00|1146.5|1146|1149.05|1148.55|1149.05|1148.55|1146.5|1146|0
1655381400000|2022-06-16 12:10:00|1149|1148.5|1148.35|1147.85|1149.1|1148.6|1147.85|1147.35|4
1655381700000|2022-06-16 12:15:00|1148.3|1147.8|1145.65|1145.15|1148.95|1148.45|1145.3|1144.8|8
1655382000000|2022-06-16 12:20:00|1145.7|1145.2|1145.25|1144.75|1145.85|1145.35|1144.5|1144|0
1655382300000|2022-06-16 12:25:00|1145.2|1144.7|1144.95|1144.45|1145.4|1144.9|1144|1143.5|0
1655382600000|2022-06-16 12:30:00|1145.05|1144.55|1146.05|1145.55|1146.3|1145.8|1144.55|1144.05|0
1655382900000|2022-06-16 12:35:00|1145.7|1145.2|1147.65|1147.15|1147.9|1147.4|1145.5|1145|0
1655383200000|2022-06-16 12:40:00|1147.6|1147.1|1149.35|1148.85|1150.35|1149.85|1147.5|1147|0
1655383500000|2022-06-16 12:45:00|1149.4|1148.9|1149.7|1149.2|1149.85|1149.35|1148.05|1147.55|0
1655383800000|2022-06-16 12:50:00|1149.65|1149.15|1149.8|1149.3|1149.85|1149.35|1148.45|1147.95|0
1655384100000|2022-06-16 12:55:00|1149.85|1149.35|1148.9|1148.4|1149.95|1149.45|1148.45|1147.95|0
1655384400000|2022-06-16 13:00:00|1148.85|1148.35|1146.25|1145.75|1149.15|1148.65|1145.95|1145.45|0
1655384700000|2022-06-16 13:05:00|1146.3|1145.8|1143.15|1142.65|1146.65|1146.15|1143.1|1142.6|11
1655385000000|2022-06-16 13:10:00|1143.2|1142.7|1143.2|1142.7|1143.6|1143.1|1142.5|1142|10
1655385300000|2022-06-16 13:15:00|1143.25|1142.75|1143.05|1142.55|1143.95|1143.45|1142.5|1142|25
1655385600000|2022-06-16 13:20:00|1143|1142.5|1142.85|1142.35|1143.25|1142.75|1142.1|1141.6|4
1655385900000|2022-06-16 13:25:00|1142.8|1142.3|1140.75|1140.25|1143.7|1143.2|1140.6|1140.1|4
1655386200000|2022-06-16 13:30:00|1140.85|1140.35|1140.25|1139.75|1144|1143.5|1140.1|1139.6|26
1655386500000|2022-06-16 13:35:00|1139.95|1139.45|1137.8|1137.3|1141.6|1141.1|1137.3|1136.8|4
1655386800000|2022-06-16 13:40:00|1137.9|1137.4|1138.05|1137.55|1139.1|1138.6|1137.45|1136.95|0
1655387100000|2022-06-16 13:45:00|1138|1137.5|1136.9|1136.4|1139.5|1139|1136.9|1136.4|0
1655387400000|2022-06-16 13:50:00|1136.85|1136.35|1133.55|1133.05|1137.2|1136.7|1133.2|1132.7|0
1655387700000|2022-06-16 13:55:00|1133.5|1133|1136.3|1135.8|1137.2|1136.7|1133.05|1132.55|0
1655388000000|2022-06-16 14:00:00|1136.25|1135.75|1136.35|1135.85|1139.9|1139.4|1136.25|1135.75|10
1655388300000|2022-06-16 14:05:00|1136.05|1135.55|1136.65|1136.15|1137.25|1136.75|1136|1135.5|306
1655388600000|2022-06-16 14:10:00|1136.68|1136.18|1135.58|1135.08|1136.98|1136.48|1135.58|1135.08|1
1655388900000|2022-06-16 14:15:00|1135.63|1135.13|1136.35|1133.85|1139.23|1138.73|1135.63|1133.85|150
1655389200000|2022-06-16 14:20:00|1136.58|1134.08|1138.7|1136.2|1138.72|1136.22|1136.35|1133.85|0
1655389500000|2022-06-16 14:25:00|1138.69|1136.19|1139.39|1136.89|1140.08|1137.58|1138.46|1135.96|0
1655389800000|2022-06-16 14:30:00|1139.38|1136.88|1139.36|1136.86|1140.07|1137.57|1138.22|1135.72|0
1655390100000|2022-06-16 14:35:00|1139.35|1136.85|1136.46|1133.96|1139.36|1136.86|1136.45|1133.95|278
1655390400000|2022-06-16 14:40:00|1136.45|1133.95|1135.45|1132.95|1136.68|1134.18|1135.22|1132.72|0
1655390700000|2022-06-16 14:45:00|1135.49|1132.99|1134.54|1132.04|1135.84|1133.34|1134.54|1132.04|0
1655391000000|2022-06-16 14:50:00|1134.77|1132.27|1134.78|1132.28|1135|1132.5|1133.83|1131.33|0
1655391300000|2022-06-16 14:55:00|1134.77|1132.27|1134.97|1132.47|1135.47|1132.97|1134.76|1132.26|0
1655391600000|2022-06-16 15:00:00|1134.91|1132.41|1136.55|1134.05|1136.79|1134.29|1134.91|1132.41|0
1655391900000|2022-06-16 15:05:00|1136.54|1134.04|1136.77|1134.27|1136.78|1134.28|1135.82|1133.32|0
1655392200000|2022-06-16 15:10:00|1136.78|1134.28|1138.01|1135.51|1138.01|1135.51|1136.53|1134.03|0
1655392500000|2022-06-16 15:15:00|1138|1135.5|1137.54|1135.04|1138.71|1136.21|1137.3|1134.8|0
1655392800000|2022-06-16 15:20:00|1137.53|1135.03|1137.78|1135.28|1138.26|1135.76|1136.62|1134.12|0
1655393100000|2022-06-16 15:25:00|1137.77|1135.27|1137.39|1134.89|1139.24|1136.74|1137.38|1134.88|0
1655393400000|2022-06-16 15:30:00|1137.4|1134.9|1135.78|1133.28|1138.08|1135.58|1135.55|1133.05|0
1655393700000|2022-06-16 15:35:00|1135.77|1133.27|1135.81|1133.31|1135.81|1133.31|1134.86|1132.36|0
1655394000000|2022-06-16 15:40:00|1135.58|1133.08|1134.16|1131.66|1135.59|1133.09|1133.23|1130.73|0
1655394300000|2022-06-16 15:45:00|1133.93|1131.43|1133.94|1131.44|1133.94|1131.44|1133.23|1130.73|0
1655394600000|2022-06-16 15:50:00|1134.06|1131.56|1133.92|1131.42|1134.5|1132|1133|1130.5|0
1655394900000|2022-06-16 15:55:00|1134.03|1131.53|1135.8|1133.3|1135.8|1133.3|1133.91|1131.41|0
1655395200000|2022-06-16 16:00:00|1135.57|1133.07|1134.51|1132.01|1136.04|1133.54|1134.15|1131.65|0
1655395500000|2022-06-16 16:05:00|1134.5|1132|1133.2|1130.7|1134.64|1132.14|1132.99|1130.49|0
1655395800000|2022-06-16 16:10:00|1132.98|1130.48|1132.52|1130.02|1134.04|1131.54|1132.51|1130.01|0
1655396100000|2022-06-16 16:15:00|1132.53|1130.03|1132.99|1130.49|1133.93|1131.43|1132.3|1129.8|0
1655396400000|2022-06-16 16:20:00|1132.88|1130.38|1133.23|1130.73|1133.47|1130.97|1132.3|1129.8|0
1655396700000|2022-06-16 16:25:00|1133.24|1130.74|1134.2|1131.7|1134.44|1131.94|1132.99|1130.49|0
1655397000000|2022-06-16 16:30:00|1134.19|1131.69|1134.41|1131.91|1134.89|1132.39|1133.46|1130.96|0
1655397300000|2022-06-16 16:35:00|1134.4|1131.9|1133.71|1131.21|1134.41|1131.91|1133|1130.5|0
1655397600000|2022-06-16 16:40:00|1133.7|1131.2|1135.78|1133.28|1136.03|1133.53|1133.7|1131.2|0
1655397900000|2022-06-16 16:45:00|1135.78|1133.28|1136.69|1134.19|1136.94|1134.44|1135.51|1133.01|0
1655398200000|2022-06-16 16:50:00|1136.68|1134.18|1136.44|1133.94|1137.16|1134.66|1135.97|1133.47|0
1655398500000|2022-06-16 16:55:00|1136.43|1133.93|1135.99|1133.49|1136.43|1133.93|1135.26|1132.76|0
1655398800000|2022-06-16 17:00:00|1136.22|1133.72|1135.54|1133.04|1136.73|1134.23|1135.07|1132.57|0
1655399100000|2022-06-16 17:05:00|1135.53|1133.03|1136.75|1134.25|1137.23|1134.73|1135.07|1132.57|0
1655399400000|2022-06-16 17:10:00|1136.74|1134.24|1136.72|1134.22|1137.2|1134.7|1136.24|1133.74|0
1655399700000|2022-06-16 17:15:00|1136.71|1134.21|1136.69|1134.19|1137.41|1134.91|1136.24|1133.74|0
1655400000000|2022-06-16 17:20:00|1136.68|1134.18|1135.5|1133|1136.92|1134.42|1135.27|1132.77|0
1655400300000|2022-06-16 17:25:00|1135.51|1133.01|1137.42|1134.92|1137.92|1135.42|1135.04|1132.54|0
1655400600000|2022-06-16 17:30:00|1137.19|1134.69|1138.55|1136.05|1138.78|1136.28|1136.49|1133.99|0
1655400900000|2022-06-16 17:35:00|1138.56|1136.06|1137.4|1134.9|1138.56|1136.06|1136.69|1134.19|0
1655401200000|2022-06-16 17:40:00|1137.41|1134.91|1135.51|1133.01|1137.41|1134.91|1135.51|1133.01|0
1655401500000|2022-06-16 17:45:00|1135.48|1132.98|1135.27|1132.77|1135.73|1133.23|1134.77|1132.27|0
1655401800000|2022-06-16 17:50:00|1135.26|1132.76|1135.02|1132.52|1135.5|1133|1134.56|1132.06|0
1655402100000|2022-06-16 17:55:00|1135.01|1132.51|1133.34|1130.84|1135.03|1132.53|1133.12|1130.62|0
1655402400000|2022-06-16 18:00:00|1133.15|1130.65|1132.72|1130.22|1133.86|1131.36|1132.72|1130.22|0
1655402700000|2022-06-16 18:05:00|1132.73|1130.23|1132.01|1129.51|1132.96|1130.46|1131.99|1129.49|0
1655403000000|2022-06-16 18:10:00|1132.02|1129.52|1132.49|1129.99|1132.49|1129.99|1132.01|1129.51|0
1655403300000|2022-06-16 18:15:00|1132.46|1129.96|1132.46|1129.96|1132.47|1129.97|1131.98|1129.48|0
1655403600000|2022-06-16 18:20:00|1132.45|1129.95|1131.74|1129.24|1132.47|1129.97|1131.72|1129.22|0
1655403900000|2022-06-16 18:25:00|1131.73|1129.23|1131.71|1129.21|1131.98|1129.48|1131.71|1129.21|0
1655404200000|2022-06-16 18:30:00|1131.52|1129.02|1131.53|1129.03|1132.24|1129.74|1131.06|1128.56|0
1655404500000|2022-06-16 18:35:00|1131.31|1128.81|1131.1|1128.6|1131.56|1129.06|1130.84|1128.34|0
1655404800000|2022-06-16 18:40:00|1131.09|1128.59|1130.89|1128.39|1132.52|1130.02|1130.87|1128.37|0
1655405100000|2022-06-16 18:45:00|1130.87|1128.37|1129.84|1127.34|1131.8|1129.3|1129.83|1127.33|0
1655405400000|2022-06-16 18:50:00|1129.85|1127.35|1129.6|1127.1|1130.1|1127.6|1129.59|1127.09|0
1655405700000|2022-06-16 18:55:00|1129.59|1127.09|1129.89|1127.39|1130.11|1127.61|1129.39|1126.89|0
1655406000000|2022-06-16 19:00:00|1129.88|1127.38|1131.35|1128.85|1131.84|1129.34|1129.87|1127.37|0
1655406300000|2022-06-16 19:05:00|1131.34|1128.84|1132.78|1130.28|1132.79|1130.29|1130.62|1128.12|0
1655406600000|2022-06-16 19:10:00|1132.67|1130.17|1131.84|1129.34|1133.52|1131.02|1131.35|1128.85|0
1655406900000|2022-06-16 19:15:00|1131.83|1129.33|1132.1|1129.6|1132.1|1129.6|1130.87|1128.37|0
1655407200000|2022-06-16 19:20:00|1132.12|1129.62|1132.1|1129.6|1132.82|1130.32|1131.86|1129.36|0
1655407500000|2022-06-16 19:25:00|1132.09|1129.59|1132.8|1130.3|1133.53|1131.03|1131.85|1129.35|0
1655407800000|2022-06-16 19:30:00|1132.79|1130.29|1130.85|1128.35|1133.27|1130.77|1130.63|1128.13|0
1655408100000|2022-06-16 19:35:00|1130.86|1128.36|1131.61|1129.11|1131.63|1129.13|1130.63|1128.13|0
1655408400000|2022-06-16 19:40:00|1131.5|1129|1130.9|1128.4|1132.6|1130.1|1130.9|1128.4|0
1655408700000|2022-06-16 19:45:00|1130.89|1128.39|1130.17|1127.67|1131.6|1129.1|1129.92|1127.42|0
1655409000000|2022-06-16 19:50:00|1130.19|1127.69|1131.12|1128.62|1131.14|1128.64|1130.16|1127.66|0
1655409300000|2022-06-16 19:55:00|1131.13|1128.63|1132.14|1129.64|1132.86|1130.36|1130.87|1128.37|0
1655409600000|2022-06-16 20:00:00|1132.16|1129.66|1131.48|1128.98|1132.42|1129.92|1131.24|1128.74|0
1655409900000|2022-06-16 20:05:00|1131.47|1128.97|1130.81|1128.31|1132.64|1130.14|1130.74|1128.24|0
1655410200000|2022-06-16 20:10:00|1130.82|1128.32|1133.04|1130.54|1133.04|1130.54|1130.77|1128.27|0
1655410500000|2022-06-16 20:15:00|1133.13|1130.63|1131.5|1129|1133.13|1130.63|1131.43|1128.93|0
1655410800000|2022-06-16 20:20:00|1131.55|1129.05|1131.78|1129.28|1131.81|1129.31|1131.33|1128.83|0
1655411100000|2022-06-16 20:25:00|1131.76|1129.26|1132.28|1129.78|1132.3|1129.8|1131.48|1128.98|0
1655411400000|2022-06-16 20:30:00|1132.3|1129.8|1132.04|1129.54|1132.57|1130.07|1132.04|1129.54|0
1655411700000|2022-06-16 20:35:00|1132.05|1129.55|1131.95|1129.45|1132.23|1129.73|1131.9|1129.4|0
1655412000000|2022-06-16 20:40:00|1132|1129.5|1131.9|1129.4|1132.07|1129.57|1131.81|1129.31|0
1655412300000|2022-06-16 20:45:00|1131.93|1129.43|1132.9|1130.4|1132.99|1130.49|1131.93|1129.43|0
1655412600000|2022-06-16 20:50:00|1132.92|1130.42|1133.3|1130.8|1133.44|1130.94|1132.87|1130.37|0
1655412900000|2022-06-16 20:55:00|1133.35|1130.85|1133.16|1130.66|1133.51|1131.01|1132.99|1130.49|0
1655413200000|2022-06-16 21:00:00|1133.15|1130.65|1133.25|1130.75|1133.25|1130.75|1133.04|1130.54|0
1655413500000|2022-06-16 21:05:00|1133.23|1130.73|1133.23|1130.73|1133.28|1130.78|1133.13|1130.63|0
1655413800000|2022-06-16 21:10:00|1133.18|1130.68|1133.27|1130.77|1133.28|1130.78|1133.18|1130.68|0
1655414100000|2022-06-16 21:15:00|1133.2|1130.7|1133.28|1130.78|1133.28|1130.78|1133.18|1130.68|0
1655414400000|2022-06-16 21:20:00|1133.3|1130.8|1133.37|1130.87|1133.39|1130.89|1133.3|1130.8|0
1655414700000|2022-06-16 21:25:00|1133.35|1130.85|1133.37|1130.87|1133.37|1130.87|1133.27|1130.77|0
1655415000000|2022-06-16 21:30:00|1133.42|1130.92|1133.23|1130.73|1133.44|1130.94|1133.23|1130.73|0
1655415300000|2022-06-16 21:35:00|1133.2|1130.7|1133.18|1130.68|1133.2|1130.7|1133.16|1130.66|0
1655415600000|2022-06-16 21:40:00|1133.16|1130.66|1133.3|1130.8|1133.3|1130.8|1133.16|1130.66|0
1655415900000|2022-06-16 21:45:00|1133.25|1130.75|1133.09|1130.59|1133.25|1130.75|1133.09|1130.59|0
1655416200000|2022-06-16 21:50:00|1133.2|1130.7|1133.16|1130.66|1133.23|1130.73|1133.09|1130.59|0
1655416500000|2022-06-16 21:55:00|1133.18|1130.68|1133.28|1130.78|1133.3|1130.8|1133.16|1130.66|0
1655416800000|2022-06-16 22:00:00|1133.42|1130.92|1134.06|1131.56|1134.17|1131.67|1133.42|1130.92|0
1655417100000|2022-06-16 22:05:00|1134.1|1131.6|1133.44|1130.94|1134.27|1131.77|1133.39|1130.89|0
1655417400000|2022-06-16 22:10:00|1133.09|1130.59|1132.97|1130.47|1133.3|1130.8|1132.87|1130.37|0
1655417700000|2022-06-16 22:15:00|1132.99|1130.49|1132.78|1130.28|1133.09|1130.59|1132.68|1130.18|0
1655418000000|2022-06-16 22:20:00|1132.83|1130.33|1133.56|1131.06|1133.65|1131.15|1132.78|1130.28|0
1655418300000|2022-06-16 22:25:00|1133.51|1131.01|1133.96|1131.46|1133.98|1131.48|1133.32|1130.82|0
1655418600000|2022-06-16 22:30:00|1133.98|1131.48|1133.77|1131.27|1134.01|1131.51|1133.49|1130.99|0
1655418900000|2022-06-16 22:35:00|1133.75|1131.25|1133.87|1131.37|1133.87|1131.37|1133.25|1130.75|0
1655419200000|2022-06-16 22:40:00|1133.89|1131.39|1133.61|1131.11|1133.91|1131.41|1133.51|1131.01|0
1655419500000|2022-06-16 22:45:00|1133.6|1131.1|1133.3|1130.8|1133.6|1131.1|1133.25|1130.75|0
1655419800000|2022-06-16 22:50:00|1133.32|1130.82|1133.35|1130.85|1133.56|1131.06|1133.25|1130.75|0
1655420100000|2022-06-16 22:55:00|1133.34|1130.84|1132.87|1130.37|1133.37|1130.87|1132.87|1130.37|0
1655420400000|2022-06-16 23:00:00|1132.92|1130.42|1133.35|1130.85|1133.37|1130.87|1132.92|1130.42|0
1655420700000|2022-06-16 23:05:00|1133.39|1130.89|1133.25|1130.75|1133.44|1130.94|1133.13|1130.63|0
1655421000000|2022-06-16 23:10:00|1133.23|1130.73|1133.09|1130.59|1133.32|1130.82|1132.94|1130.44|0
1655421300000|2022-06-16 23:15:00|1133.13|1130.63|1132.16|1129.66|1133.18|1130.68|1132.16|1129.66|0
1655421600000|2022-06-16 23:20:00|1132|1129.5|1131.6|1129.1|1132.05|1129.55|1131.48|1128.98|0
1655421900000|2022-06-16 23:25:00|1131.64|1129.14|1131.95|1129.45|1132.07|1129.57|1131.64|1129.14|0
1655422200000|2022-06-16 23:30:00|1131.86|1129.36|1132.49|1129.99|1132.68|1130.18|1131.74|1129.24|0
1655422500000|2022-06-16 23:35:00|1132.47|1129.97|1132.21|1129.71|1132.57|1130.07|1132.12|1129.62|0
1655422800000|2022-06-16 23:40:00|1132.22|1129.72|1132.42|1129.92|1132.47|1129.97|1132.12|1129.62|0
1655423100000|2022-06-16 23:45:00|1132.43|1129.93|1133.09|1130.59|1133.13|1130.63|1132.38|1129.88|0
1655423400000|2022-06-16 23:50:00|1133.13|1130.63|1133.25|1130.75|1133.3|1130.8|1132.8|1130.3|0
1655423700000|2022-06-16 23:55:00|1133.3|1130.8|1132.8|1130.3|1133.3|1130.8|1132.66|1130.16|0
1655424000000|2022-06-17 00:00:00|1132.73|1130.23|1132.18|1129.68|1132.87|1130.37|1131.82|1129.32|0
1655424300000|2022-06-17 00:05:00|1132.16|1129.66|1133.43|1130.93|1133.43|1130.93|1131.92|1129.42|0
1655424600000|2022-06-17 00:10:00|1133.41|1130.91|1134.98|1132.48|1135.03|1132.53|1133.41|1130.91|0
1655424900000|2022-06-17 00:15:00|1134.99|1132.49|1137.27|1134.77|1137.5|1135|1134.99|1132.49|0
1655425200000|2022-06-17 00:20:00|1137.26|1134.76|1135.43|1132.93|1137.27|1134.77|1134.97|1132.47|0
1655425500000|2022-06-17 00:25:00|1135.66|1133.16|1136.12|1133.62|1136.59|1134.09|1135.19|1132.69|0
1655425800000|2022-06-17 00:30:00|1136.13|1133.63|1134.26|1131.76|1136.35|1133.85|1134.26|1131.76|0
1655426100000|2022-06-17 00:35:00|1134.25|1131.75|1133.79|1131.29|1135.3|1132.8|1133.56|1131.06|0
1655426400000|2022-06-17 00:40:00|1133.67|1131.17|1133.8|1131.3|1134.95|1132.45|1133.32|1130.82|0
1655426700000|2022-06-17 00:45:00|1133.91|1131.41|1134.72|1132.22|1134.72|1132.22|1133.8|1131.3|0
1655427000000|2022-06-17 00:50:00|1134.71|1132.21|1135.4|1132.9|1135.64|1133.14|1134.71|1132.21|0
1655427300000|2022-06-17 00:55:00|1135.41|1132.91|1135.19|1132.69|1135.63|1133.13|1134.94|1132.44|0
1655427600000|2022-06-17 01:00:00|1135.3|1132.8|1134.95|1132.45|1135.65|1133.15|1134.94|1132.44|0
1655427900000|2022-06-17 01:05:00|1135.06|1132.56|1136.33|1133.83|1136.8|1134.3|1135.06|1132.56|0
1655428200000|2022-06-17 01:10:00|1136.34|1133.84|1135.87|1133.37|1136.34|1133.84|1135.63|1133.13|0
1655428500000|2022-06-17 01:15:00|1135.88|1133.38|1136.33|1133.83|1136.57|1134.07|1135.88|1133.38|0
1655428800000|2022-06-17 01:20:00|1136.32|1133.82|1136.21|1133.71|1136.57|1134.07|1135.63|1133.13|0
1655429100000|2022-06-17 01:25:00|1136.22|1133.72|1135.64|1133.14|1136.33|1133.83|1135.64|1133.14|0
1655429400000|2022-06-17 01:30:00|1135.65|1133.15|1136.8|1134.3|1136.8|1134.3|1135.42|1132.92|0
1655429700000|2022-06-17 01:35:00|1136.81|1134.31|1136.69|1134.19|1137.04|1134.54|1136.11|1133.61|0
1655430000000|2022-06-17 01:40:00|1136.58|1134.08|1137.28|1134.78|1137.52|1135.02|1136.57|1134.07|0
1655430300000|2022-06-17 01:45:00|1137.29|1134.79|1137.51|1135.01|1137.52|1135.02|1137.05|1134.55|0
1655430600000|2022-06-17 01:50:00|1137.52|1135.02|1138.56|1136.06|1138.68|1136.18|1137.04|1134.54|0
1655430900000|2022-06-17 01:55:00|1138.67|1136.17|1138.9|1136.4|1139.36|1136.86|1138.56|1136.06|0
1655431200000|2022-06-17 02:00:00|1139.01|1136.51|1138.89|1136.39|1139.36|1136.86|1138.43|1135.93|0
1655431500000|2022-06-17 02:05:00|1138.9|1136.4|1138.42|1135.92|1139.12|1136.62|1138.42|1135.92|0
1655431800000|2022-06-17 02:10:00|1138.54|1136.04|1138.66|1136.16|1138.78|1136.28|1138.19|1135.69|0
1655432100000|2022-06-17 02:15:00|1138.43|1135.93|1137.97|1135.47|1138.66|1136.16|1137.97|1135.47|0
1655432400000|2022-06-17 02:20:00|1137.96|1135.46|1137.51|1135.01|1137.96|1135.46|1137.28|1134.78|0
1655432700000|2022-06-17 02:25:00|1137.73|1135.23|1137.96|1135.46|1137.96|1135.46|1137.51|1135.01|0
1655433000000|2022-06-17 02:30:00|1137.74|1135.24|1137.97|1135.47|1138.32|1135.82|1137.73|1135.23|0
1655433300000|2022-06-17 02:35:00|1137.96|1135.46|1137.51|1135.01|1137.96|1135.46|1137.5|1135|0
1655433600000|2022-06-17 02:40:00|1137.5|1135|1139.84|1137.34|1140.07|1137.57|1137.04|1134.54|0
1655433900000|2022-06-17 02:45:00|1139.96|1137.46|1138.67|1136.17|1140.3|1137.8|1138.43|1135.93|0
1655434200000|2022-06-17 02:50:00|1138.66|1136.16|1137.96|1135.46|1138.67|1136.17|1137.85|1135.35|0
1655434500000|2022-06-17 02:55:00|1137.85|1135.35|1137.85|1135.35|1137.96|1135.46|1137.03|1134.53|0
1655434800000|2022-06-17 03:00:00|1137.96|1135.46|1137.95|1135.45|1138.18|1135.68|1137.25|1134.75|0
1655435100000|2022-06-17 03:05:00|1138.06|1135.56|1137.71|1135.21|1138.42|1135.92|1137.71|1135.21|0
1655435400000|2022-06-17 03:10:00|1137.94|1135.44|1139.11|1136.61|1139.12|1136.62|1137.71|1135.21|0
1655435700000|2022-06-17 03:15:00|1139.12|1136.62|1139.47|1136.97|1139.82|1137.32|1139.11|1136.61|0
1655436000000|2022-06-17 03:20:00|1139.58|1137.08|1140.04|1137.54|1140.28|1137.78|1139.12|1136.62|0
1655436300000|2022-06-17 03:25:00|1140.15|1137.65|1140.04|1137.54|1140.63|1138.13|1140.03|1137.53|0
1655436600000|2022-06-17 03:30:00|1140.27|1137.77|1140.25|1137.75|1140.73|1138.23|1139.56|1137.06|0
1655436900000|2022-06-17 03:35:00|1140.26|1137.76|1140.71|1138.21|1140.95|1138.45|1140.02|1137.52|0
1655437200000|2022-06-17 03:40:00|1140.83|1138.33|1140.26|1137.76|1140.94|1138.44|1140.02|1137.52|0
1655437500000|2022-06-17 03:45:00|1140.25|1137.75|1139.9|1137.4|1140.25|1137.75|1139.56|1137.06|0
1655437800000|2022-06-17 03:50:00|1140.01|1137.51|1140|1137.5|1140.47|1137.97|1139.9|1137.4|0
1655438100000|2022-06-17 03:55:00|1140.01|1137.51|1139.65|1137.15|1140.12|1137.62|1139.54|1137.04|0
1655438400000|2022-06-17 04:00:00|1139.77|1137.27|1140.11|1137.61|1140.47|1137.97|1139.54|1137.04|0
1655438700000|2022-06-17 04:05:00|1140.23|1137.73|1141.04|1138.54|1141.16|1138.66|1140|1137.5|0
1655439000000|2022-06-17 04:10:00|1140.93|1138.43|1141.16|1138.66|1141.4|1138.9|1140.93|1138.43|0
1655439300000|2022-06-17 04:15:00|1140.94|1138.44|1143.28|1140.78|1143.28|1140.78|1140.93|1138.43|0
1655439600000|2022-06-17 04:20:00|1143.29|1140.79|1143.88|1141.38|1144.18|1141.68|1143.04|1140.54|0
1655439900000|2022-06-17 04:25:00|1144.11|1141.61|1144.33|1141.83|1144.56|1142.06|1143.76|1141.26|0
1655440200000|2022-06-17 04:30:00|1144.32|1141.82|1144.19|1141.69|1144.79|1142.29|1143.98|1141.48|0
1655440500000|2022-06-17 04:35:00|1144.08|1141.58|1144.64|1142.14|1145.11|1142.61|1144.07|1141.57|0
1655440800000|2022-06-17 04:40:00|1144.41|1141.91|1144.64|1142.14|1144.65|1142.15|1143.96|1141.46|0
1655441100000|2022-06-17 04:45:00|1144.65|1142.15|1145.34|1142.84|1145.34|1142.84|1144.41|1141.91|0
1655441400000|2022-06-17 04:50:00|1145.11|1142.61|1145.34|1142.84|1145.34|1142.84|1144.87|1142.37|0
1655441700000|2022-06-17 04:55:00|1145.22|1142.72|1144.65|1142.15|1145.34|1142.84|1144.65|1142.15|0
1655442000000|2022-06-17 05:00:00|1144.88|1142.38|1144.87|1142.37|1145.33|1142.83|1144.53|1142.03|0
1655442300000|2022-06-17 05:05:00|1144.86|1142.36|1145|1142.5|1145.46|1142.96|1144.63|1142.13|0
1655442600000|2022-06-17 05:10:00|1145.23|1142.73|1145.46|1142.96|1145.69|1143.19|1145.23|1142.73|0
1655442900000|2022-06-17 05:15:00|1145.45|1142.95|1145.34|1142.84|1145.93|1143.43|1144.99|1142.49|0
1655443200000|2022-06-17 05:20:00|1145.23|1142.73|1145.92|1143.42|1146.16|1143.66|1145|1142.5|0
1655443500000|2022-06-17 05:25:00|1145.69|1143.19|1146.16|1143.66|1146.16|1143.66|1145.68|1143.18|0
1655443800000|2022-06-17 05:30:00|1146.15|1143.65|1145.69|1143.19|1146.84|1144.34|1145.46|1142.96|0
1655444100000|2022-06-17 05:35:00|1145.92|1143.42|1145.93|1143.43|1146.16|1143.66|1145.46|1142.96|0
1655444400000|2022-06-17 05:40:00|1145.94|1143.44|1145.01|1142.51|1146.17|1143.67|1144.78|1142.28|0
1655444700000|2022-06-17 05:45:00|1144.89|1142.39|1144.53|1142.03|1145.01|1142.51|1143.73|1141.23|0
1655445000000|2022-06-17 05:50:00|1144.65|1142.15|1144.53|1142.03|1144.76|1142.26|1144.06|1141.56|0
1655445300000|2022-06-17 05:55:00|1144.54|1142.04|1143.13|1140.63|1144.76|1142.26|1143.13|1140.63|0
1655445600000|2022-06-17 06:00:00|1143.12|1140.62|1141.72|1139.22|1143.57|1141.07|1141.72|1139.22|0
1655445900000|2022-06-17 06:05:00|1141.71|1139.21|1140.57|1138.07|1141.71|1139.21|1139.43|1136.93|0
1655446200000|2022-06-17 06:10:00|1140.46|1137.96|1139.88|1137.38|1140.57|1138.07|1139.4|1136.9|0
1655446500000|2022-06-17 06:15:00|1139.87|1137.37|1141.25|1138.75|1141.25|1138.75|1139.43|1136.93|0
1655446800000|2022-06-17 06:20:00|1141.26|1138.76|1141.57|1139.07|1141.58|1139.08|1140.43|1137.93|0
1655447100000|2022-06-17 06:25:00|1141.58|1139.08|1143.41|1140.91|1143.41|1140.91|1141.57|1139.07|0
1655447400000|2022-06-17 06:30:00|1143.64|1141.14|1142.72|1140.22|1144.09|1141.59|1142.71|1140.21|0
1655447700000|2022-06-17 06:35:00|1142.71|1140.21|1143.95|1141.45|1143.95|1141.45|1142.26|1139.76|0
1655448000000|2022-06-17 06:40:00|1143.72|1141.22|1143.27|1140.77|1143.73|1141.23|1143.02|1140.52|0
1655448300000|2022-06-17 06:45:00|1143.49|1140.99|1143.74|1141.24|1144.43|1141.93|1143.49|1140.99|0
1655448600000|2022-06-17 06:50:00|1143.73|1141.23|1140.89|1138.39|1143.73|1141.23|1140.67|1138.17|0
1655448900000|2022-06-17 06:55:00|1140.67|1138.17|1138.22|1135.72|1141.12|1138.62|1138.22|1135.72|0
1655449200000|2022-06-17 07:00:00|1137.99|1135.49|1136.53|1134.03|1139.62|1137.12|1135.99|1133.49|0
1655449500000|2022-06-17 07:05:00|1136.31|1133.81|1130.28|1129.78|1137.96|1135.46|1129.98|1129.48|10
1655449800000|2022-06-17 07:10:00|1130.33|1129.83|1128.68|1128.18|1131.28|1130.78|1127.08|1126.58|5
1655450100000|2022-06-17 07:15:00|1128.63|1128.13|1125.33|1124.83|1128.63|1128.13|1123.93|1123.43|21
1655450400000|2022-06-17 07:20:00|1125.08|1124.58|1133.98|1133.48|1134.18|1133.68|1123.83|1123.33|11
1655450700000|2022-06-17 07:25:00|1133.93|1133.43|1135.73|1135.23|1135.78|1135.28|1131.93|1131.43|0
1655451000000|2022-06-17 07:30:00|1135.68|1135.18|1141.83|1141.33|1141.83|1141.33|1135.68|1135.18|0
1655451300000|2022-06-17 07:35:00|1141.93|1141.43|1143.68|1143.18|1143.78|1143.28|1139.18|1138.68|0
1655451600000|2022-06-17 07:40:00|1143.83|1143.33|1140.48|1139.98|1144.08|1143.58|1136.28|1135.78|0
1655451900000|2022-06-17 07:45:00|1140.58|1140.08|1148.98|1148.48|1149.28|1148.78|1140.48|1139.98|0
1655452200000|2022-06-17 07:50:00|1148.61|1148.11|1151.11|1150.61|1152.41|1151.91|1148.31|1147.81|0
1655452500000|2022-06-17 07:55:00|1151.16|1150.66|1150.96|1150.46|1152.91|1152.41|1150.31|1149.81|11
1655452800000|2022-06-17 08:00:00|1151.06|1150.56|1150.61|1150.11|1151.91|1151.41|1150.26|1149.76|1
1655453100000|2022-06-17 08:05:00|1150.66|1150.16|1151.51|1151.01|1152.26|1151.76|1149.86|1149.36|0
1655453400000|2022-06-17 08:10:00|1151.56|1151.06|1151.06|1150.56|1151.81|1151.31|1150.21|1149.71|0
1655453700000|2022-06-17 08:15:00|1150.96|1150.46|1152.91|1152.41|1153.51|1153.01|1150.81|1150.31|24
1655454000000|2022-06-17 08:20:00|1152.96|1152.46|1155.41|1154.91|1155.61|1155.11|1152.96|1152.46|0
1655454300000|2022-06-17 08:25:00|1155.36|1154.86|1157.01|1156.51|1157.11|1156.61|1154.91|1154.41|1
1655454600000|2022-06-17 08:30:00|1156.96|1156.46|1158.31|1157.81|1158.36|1157.86|1156.71|1156.21|0
1655454900000|2022-06-17 08:35:00|1158.21|1157.71|1158.21|1157.71|1158.41|1157.91|1157.11|1156.61|1
1655455200000|2022-06-17 08:40:00|1158.26|1157.76|1156.96|1156.46|1159.61|1159.11|1156.96|1156.46|11
1655455500000|2022-06-17 08:45:00|1156.86|1156.36|1155.51|1155.01|1156.86|1156.36|1154.86|1154.36|0
1655455800000|2022-06-17 08:50:00|1155.46|1154.96|1156.31|1155.81|1157.11|1156.61|1155.11|1154.61|0
1655456100000|2022-06-17 08:55:00|1156.41|1155.91|1156.06|1155.56|1156.86|1156.36|1155.96|1155.46|1
1655456400000|2022-06-17 09:00:00|1156.26|1155.76|1157.36|1156.86|1157.36|1156.86|1155.56|1155.06|0
1655456700000|2022-06-17 09:05:00|1157.31|1156.81|1155.51|1155.01|1157.31|1156.81|1155.41|1154.91|0
1655457000000|2022-06-17 09:10:00|1155.46|1154.96|1154.21|1153.71|1155.56|1155.06|1154.21|1153.71|0
1655457300000|2022-06-17 09:15:00|1154.16|1153.66|1148.51|1148.01|1154.16|1153.66|1148.11|1147.61|18
1655457600000|2022-06-17 09:20:00|1148.56|1148.06|1150.31|1149.81|1151.61|1151.11|1148.06|1147.56|12
1655457900000|2022-06-17 09:25:00|1150.41|1149.91|1153.11|1152.61|1153.21|1152.71|1150.41|1149.91|31
1655458200000|2022-06-17 09:30:00|1153.26|1152.76|1151.96|1151.46|1153.36|1152.86|1151.71|1151.21|1
1655458500000|2022-06-17 09:35:00|1151.91|1151.41|1153.71|1153.21|1153.71|1153.21|1151.71|1151.21|0
1655458800000|2022-06-17 09:40:00|1153.66|1153.16|1151.61|1151.11|1153.71|1153.21|1150.41|1149.91|1
1655459100000|2022-06-17 09:45:00|1151.56|1151.06|1151.26|1150.76|1152.76|1152.26|1151.26|1150.76|0
1655459400000|2022-06-17 09:50:00|1151.21|1150.71|1151.91|1151.41|1153.01|1152.51|1150.46|1149.96|0
1655459700000|2022-06-17 09:55:00|1151.76|1151.26|1152.56|1152.06|1153.26|1152.76|1151.36|1150.86|1
1655460000000|2022-06-17 10:00:00|1152.51|1152.01|1149.76|1149.26|1152.51|1152.01|1148.96|1148.46|1
1655460300000|2022-06-17 10:05:00|1149.81|1149.31|1150.66|1150.16|1151.31|1150.81|1149.21|1148.71|0
1655460600000|2022-06-17 10:10:00|1150.76|1150.26|1149.41|1148.91|1150.76|1150.26|1149.31|1148.81|0
1655460900000|2022-06-17 10:15:00|1149.46|1148.96|1150.31|1149.81|1150.31|1149.81|1149.36|1148.86|3
1655461200000|2022-06-17 10:20:00|1150.26|1149.76|1151.86|1151.36|1151.91|1151.41|1149.86|1149.36|3
1655461500000|2022-06-17 10:25:00|1151.81|1151.31|1150.26|1149.76|1151.81|1151.31|1150.06|1149.56|2
1655461800000|2022-06-17 10:30:00|1150.31|1149.81|1150.56|1150.06|1151.66|1151.16|1149.91|1149.41|0
1655462100000|2022-06-17 10:35:00|1150.51|1150.01|1151.16|1150.66|1151.16|1150.66|1150.26|1149.76|10
1655463000000|2022-06-17 10:50:00|1152.16|1151.66|1154.26|1153.76|1154.46|1153.96|1152.16|1151.66|0
1655463300000|2022-06-17 10:55:00|1154.31|1153.81|1155.06|1154.56|1155.71|1155.21|1154.26|1153.76|3
1655463600000|2022-06-17 11:00:00|1155.01|1154.51|1155.66|1155.16|1155.81|1155.31|1154.41|1153.91|0
1655463900000|2022-06-17 11:05:00|1155.61|1155.11|1157.01|1156.51|1157.01|1156.51|1155.51|1155.01|12
1655464200000|2022-06-17 11:10:00|1156.96|1156.46|1154.36|1153.86|1156.96|1156.46|1154.11|1153.61|3
1655464500000|2022-06-17 11:15:00|1154.31|1153.81|1155.16|1154.66|1155.71|1155.21|1154.31|1153.81|1
1655464800000|2022-06-17 11:20:00|1155.26|1154.76|1157.66|1157.16|1157.76|1157.26|1155.16|1154.66|1
1655465100000|2022-06-17 11:25:00|1157.61|1157.11|1156.31|1155.81|1157.61|1157.11|1155.86|1155.36|0
1655465400000|2022-06-17 11:30:00|1156.26|1155.76|1155.41|1154.91|1156.41|1155.91|1155.06|1154.56|0
1655465700000|2022-06-17 11:35:00|1155.46|1154.96|1156.26|1155.76|1156.26|1155.76|1154.46|1153.96|0
1655466000000|2022-06-17 11:40:00|1156.07|1155.57|1155.42|1154.92|1156.37|1155.87|1155.42|1154.92|0
1655466300000|2022-06-17 11:45:00|1155.47|1154.97|1155.92|1155.42|1156.17|1155.67|1155.17|1154.67|0
1655466600000|2022-06-17 11:50:00|1155.97|1155.47|1156.42|1155.92|1156.57|1156.07|1155.57|1155.07|0
1655466900000|2022-06-17 11:55:00|1156.37|1155.87|1155.37|1154.87|1156.37|1155.87|1154.92|1154.42|0
1655467200000|2022-06-17 12:00:00|1155.32|1154.82|1155.22|1154.72|1155.32|1154.82|1154.42|1153.92|0
1655467500000|2022-06-17 12:05:00|1155.27|1154.77|1155.72|1155.22|1155.92|1155.42|1154.52|1154.02|0
1655467800000|2022-06-17 12:10:00|1155.67|1155.17|1155.42|1154.92|1156.17|1155.67|1155.22|1154.72|0
1655468100000|2022-06-17 12:15:00|1155.37|1154.87|1155.47|1154.97|1155.77|1155.27|1155.07|1154.57|2
1655468400000|2022-06-17 12:20:00|1155.42|1154.92|1156.22|1155.72|1156.72|1156.22|1155.27|1154.77|1
1655468700000|2022-06-17 12:25:00|1156.17|1155.67|1156.37|1155.87|1156.72|1156.22|1155.82|1155.32|0
1655469000000|2022-06-17 12:30:00|1156.32|1155.82|1157.17|1156.67|1157.52|1157.02|1156.32|1155.82|0
1655469300000|2022-06-17 12:35:00|1157.07|1156.57|1156.87|1156.37|1157.07|1156.57|1156.17|1155.67|1
1655469600000|2022-06-17 12:40:00|1156.82|1156.32|1156.42|1155.92|1157.12|1156.62|1156.32|1155.82|1
1655469900000|2022-06-17 12:45:00|1156.37|1155.87|1155.37|1154.87|1156.67|1156.17|1155.32|1154.82|1
1655470200000|2022-06-17 12:50:00|1155.27|1154.77|1155.82|1155.32|1155.82|1155.32|1154.77|1154.27|0
1655470500000|2022-06-17 12:55:00|1155.87|1155.37|1154.17|1153.67|1155.87|1155.37|1154.17|1153.67|0
1655470800000|2022-06-17 13:00:00|1154.22|1153.72|1154.47|1153.97|1154.87|1154.37|1154.12|1153.62|1
1655471100000|2022-06-17 13:05:00|1154.42|1153.92|1152.62|1152.12|1154.42|1153.92|1151.72|1151.22|25
1655471400000|2022-06-17 13:10:00|1152.57|1152.07|1151.92|1151.42|1152.62|1152.12|1150.87|1150.37|13
1655471700000|2022-06-17 13:15:00|1151.87|1151.37|1151.72|1151.22|1152.07|1151.57|1151.02|1150.52|2
1655472000000|2022-06-17 13:20:00|1151.67|1151.17|1150.42|1149.92|1151.82|1151.32|1149.82|1149.32|2
1655472300000|2022-06-17 13:25:00|1150.47|1149.97|1148.57|1148.07|1151.37|1150.87|1148.52|1148.02|4
1655472600000|2022-06-17 13:30:00|1148.52|1148.02|1146.47|1145.97|1150.07|1149.57|1145.57|1145.07|14
1655472900000|2022-06-17 13:35:00|1146.52|1146.02|1147.37|1146.87|1148.17|1147.67|1146.52|1146.02|1
1655473200000|2022-06-17 13:40:00|1147.42|1146.92|1149.87|1149.37|1150.52|1150.02|1147.42|1146.92|9
1655473500000|2022-06-17 13:45:00|1149.92|1149.42|1149.72|1149.22|1150.12|1149.62|1148.62|1148.12|4
1655473800000|2022-06-17 13:50:00|1149.67|1149.17|1148.92|1148.42|1150.02|1149.52|1148.77|1148.27|5
1655474100000|2022-06-17 13:55:00|1149.02|1148.52|1146.67|1146.17|1149.07|1148.57|1146.52|1146.02|4
1655474400000|2022-06-17 14:00:00|1146.72|1146.22|1143.82|1143.32|1146.72|1146.22|1143.77|1143.27|7
1655474700000|2022-06-17 14:05:00|1143.87|1143.37|1142.72|1142.22|1143.87|1143.37|1141.87|1141.37|17
1655475000000|2022-06-17 14:10:00|1142.56|1142.06|1145.31|1144.81|1145.31|1144.81|1142.56|1142.06|5
1655475300000|2022-06-17 14:15:00|1147.76|1147.26|1148.06|1145.56|1148.06|1147.26|1147.76|1145.55|5
1655475600000|2022-06-17 14:20:00|1148.17|1145.67|1146.98|1144.48|1148.29|1145.79|1146.05|1143.55|0
1655475900000|2022-06-17 14:25:00|1146.97|1144.47|1146.74|1144.24|1147.71|1145.21|1146.03|1143.53|0
1655476200000|2022-06-17 14:30:00|1147|1144.5|1145.54|1143.04|1147.48|1144.98|1145.31|1142.81|69
1655476500000|2022-06-17 14:35:00|1145.53|1143.03|1145.79|1143.29|1146.05|1143.55|1144.12|1141.62|0
1655476800000|2022-06-17 14:40:00|1145.78|1143.28|1146.48|1143.98|1146.49|1143.99|1144.83|1142.33|0
1655477100000|2022-06-17 14:45:00|1146.43|1143.93|1144.43|1141.93|1146.43|1143.93|1143.67|1141.17|0
1655477400000|2022-06-17 14:50:00|1144.42|1141.92|1145.34|1142.84|1145.57|1143.07|1144.17|1141.67|0
1655477700000|2022-06-17 14:55:00|1145.56|1143.06|1145.62|1143.12|1146.33|1143.83|1145.16|1142.66|0
1655478000000|2022-06-17 15:00:00|1145.4|1142.9|1146.43|1143.93|1147.14|1144.64|1143.75|1141.25|0
1655478300000|2022-06-17 15:05:00|1146.42|1143.92|1148.15|1145.65|1148.37|1145.87|1146.19|1143.69|0
1655478600000|2022-06-17 15:10:00|1148.14|1145.64|1146.5|1144|1148.15|1145.65|1146.27|1143.77|0
1655478900000|2022-06-17 15:15:00|1146.27|1143.77|1148.41|1145.91|1148.43|1145.93|1146.27|1143.77|0
1655479200000|2022-06-17 15:20:00|1148.42|1145.92|1146.96|1144.46|1148.66|1146.16|1146.73|1144.23|0
1655479500000|2022-06-17 15:25:00|1146.73|1144.23|1147.05|1144.55|1148.44|1145.94|1146.26|1143.76|0
1655479800000|2022-06-17 15:30:00|1147.28|1144.78|1146.34|1143.84|1149.15|1146.65|1146.34|1143.84|0
1655480100000|2022-06-17 15:35:00|1146.33|1143.83|1146.11|1143.61|1147.04|1144.54|1144.92|1142.42|0
1655480400000|2022-06-17 15:40:00|1146.12|1143.62|1145.37|1142.87|1147.07|1144.57|1145.37|1142.87|0
1655480700000|2022-06-17 15:45:00|1145.39|1142.89|1144.86|1142.36|1145.68|1143.18|1144.48|1141.98|0
1655481000000|2022-06-17 15:50:00|1144.85|1142.35|1143.99|1141.49|1145|1142.5|1143.5|1141|0
1655481300000|2022-06-17 15:55:00|1144|1141.5|1143.99|1141.49|1144.73|1142.23|1143.29|1140.79|0
1655481600000|2022-06-17 16:00:00|1144|1141.5|1143.72|1141.22|1144|1141.5|1143.23|1140.73|0
1655481900000|2022-06-17 16:05:00|1143.73|1141.23|1144.21|1141.71|1144.7|1142.2|1143.01|1140.51|0
1655482200000|2022-06-17 16:10:00|1144.2|1141.7|1145.42|1142.92|1145.65|1143.15|1143.72|1141.22|0
1655482500000|2022-06-17 16:15:00|1145.43|1142.93|1144.92|1142.42|1146.14|1143.64|1144.68|1142.18|0
1655482800000|2022-06-17 16:20:00|1144.91|1142.41|1145.87|1143.37|1145.87|1143.37|1144.45|1141.95|0
1655483100000|2022-06-17 16:25:00|1145.64|1143.14|1145.89|1143.39|1146.37|1143.87|1145.16|1142.66|0
1655483400000|2022-06-17 16:30:00|1145.9|1143.4|1145.64|1143.14|1146.13|1143.63|1144.7|1142.2|0
1655483700000|2022-06-17 16:35:00|1145.65|1143.15|1146.82|1144.32|1146.82|1144.32|1145.36|1142.86|0
1655484000000|2022-06-17 16:40:00|1146.81|1144.31|1147.27|1144.77|1147.28|1144.78|1146.05|1143.55|0
1655484300000|2022-06-17 16:45:00|1147.28|1144.78|1147.95|1145.45|1148.18|1145.68|1146.53|1144.03|0
1655484600000|2022-06-17 16:50:00|1147.96|1145.46|1146.27|1143.77|1147.96|1145.46|1146.02|1143.52|0
1655484900000|2022-06-17 16:55:00|1146.28|1143.78|1147.23|1144.73|1147.48|1144.98|1146.04|1143.54|0
1655485200000|2022-06-17 17:00:00|1147.22|1144.72|1148.45|1145.95|1148.46|1145.96|1146.75|1144.25|0
1655485500000|2022-06-17 17:05:00|1148.47|1145.97|1150.86|1148.36|1150.87|1148.37|1148.47|1145.97|0
1655485800000|2022-06-17 17:10:00|1150.85|1148.35|1152.02|1149.52|1152.29|1149.79|1150.35|1147.85|0
1655486100000|2022-06-17 17:15:00|1151.97|1149.47|1151.26|1148.76|1151.98|1149.48|1150.79|1148.29|0
1655486400000|2022-06-17 17:20:00|1151.03|1148.53|1151.04|1148.54|1151.26|1148.76|1150.31|1147.81|0
1655486700000|2022-06-17 17:25:00|1151.05|1148.55|1149.61|1147.11|1151.05|1148.55|1149.6|1147.1|0
1655487000000|2022-06-17 17:30:00|1149.87|1147.37|1149.91|1147.41|1150.12|1147.62|1148.92|1146.42|0
1655487300000|2022-06-17 17:35:00|1149.9|1147.4|1149.43|1146.93|1150.61|1148.11|1148.94|1146.44|0
1655487600000|2022-06-17 17:40:00|1149.65|1147.15|1149.69|1147.19|1150.16|1147.66|1149.18|1146.68|0
1655487900000|2022-06-17 17:45:00|1149.41|1146.91|1148.45|1145.95|1149.65|1147.15|1147.49|1144.99|0
1655488200000|2022-06-17 17:50:00|1148.57|1146.07|1148.68|1146.18|1149.16|1146.66|1148.45|1145.95|0
1655488500000|2022-06-17 17:55:00|1148.69|1146.19|1148.93|1146.43|1149.88|1147.38|1148.44|1145.94|0
1655488800000|2022-06-17 18:00:00|1149.21|1146.71|1149.68|1147.18|1150.16|1147.66|1148.96|1146.46|0
1655489100000|2022-06-17 18:05:00|1149.67|1147.17|1149.92|1147.42|1150.16|1147.66|1148.96|1146.46|0
1655489400000|2022-06-17 18:10:00|1149.93|1147.43|1150.41|1147.91|1150.64|1148.14|1149.43|1146.93|0
1655489700000|2022-06-17 18:15:00|1150.35|1147.85|1150.6|1148.1|1151.08|1148.58|1149.88|1147.38|0
1655490000000|2022-06-17 18:20:00|1150.83|1148.33|1150.84|1148.34|1151.32|1148.82|1150.6|1148.1|0
1655490300000|2022-06-17 18:25:00|1150.85|1148.35|1150.11|1147.61|1151.07|1148.57|1149.88|1147.38|0
1655490600000|2022-06-17 18:30:00|1150.1|1147.6|1149.86|1147.36|1150.1|1147.6|1148.91|1146.41|0
1655490900000|2022-06-17 18:35:00|1149.87|1147.37|1151.3|1148.8|1151.3|1148.8|1149.62|1147.12|0
1655491200000|2022-06-17 18:40:00|1151.53|1149.03|1150.6|1148.1|1152.03|1149.53|1150.59|1148.09|0
1655491500000|2022-06-17 18:45:00|1150.65|1148.15|1150.06|1147.56|1150.89|1148.39|1149.94|1147.44|0
1655491800000|2022-06-17 18:50:00|1150.17|1147.67|1149.67|1147.17|1150.4|1147.9|1149.43|1146.93|0
1655492100000|2022-06-17 18:55:00|1149.68|1147.18|1149.67|1147.17|1150.4|1147.9|1149.18|1146.68|0
1655492400000|2022-06-17 19:00:00|1149.74|1147.24|1149.86|1147.36|1150.82|1148.32|1149.39|1146.89|0
1655492700000|2022-06-17 19:05:00|1149.87|1147.37|1149.14|1146.64|1150.1|1147.6|1149.14|1146.64|0
1655493000000|2022-06-17 19:10:00|1149.15|1146.65|1147.46|1144.96|1149.38|1146.88|1147.21|1144.71|0
1655493300000|2022-06-17 19:15:00|1147.47|1144.97|1148.44|1145.94|1148.46|1145.96|1147|1144.5|0
1655493600000|2022-06-17 19:20:00|1148.43|1145.93|1149.91|1147.41|1150.16|1147.66|1148.43|1145.93|0
1655493900000|2022-06-17 19:25:00|1149.9|1147.4|1150.4|1147.9|1150.88|1148.38|1149.9|1147.4|0
1655494200000|2022-06-17 19:30:00|1150.24|1147.74|1149.4|1146.9|1150.36|1147.86|1148.68|1146.18|0
1655494500000|2022-06-17 19:35:00|1149.39|1146.89|1149.88|1147.38|1149.89|1147.39|1149.16|1146.66|0
1655494800000|2022-06-17 19:40:00|1149.77|1147.27|1148.22|1145.72|1149.88|1147.38|1147.98|1145.48|0
1655495100000|2022-06-17 19:45:00|1147.99|1145.49|1147.77|1145.27|1148.23|1145.73|1147.5|1145|0
1655495400000|2022-06-17 19:50:00|1147.76|1145.26|1147.28|1144.78|1148|1145.5|1146.55|1144.05|0
1655495700000|2022-06-17 19:55:00|1147.51|1145.01|1147.67|1145.17|1148.14|1145.64|1146.81|1144.31|0
1655496000000|2022-06-17 20:00:00|1147.97|1145.47|1150.01|1147.51|1150.05|1147.55|1147.78|1145.28|0
1655496300000|2022-06-17 20:05:00|1150.05|1147.55|1149.91|1147.41|1150.29|1147.79|1149.56|1147.06|0
1655496600000|2022-06-17 20:10:00|1149.89|1147.39|1148.7|1146.2|1150.01|1147.51|1148.32|1145.82|0
1655496900000|2022-06-17 20:15:00|1148.66|1146.16|1149.06|1146.56|1149.15|1146.65|1148.66|1146.16|0
1655497200000|2022-06-17 20:20:00|1149.11|1146.61|1149.96|1147.46|1150.01|1147.51|1149.11|1146.61|0
1655497500000|2022-06-17 20:25:00|1149.91|1147.41|1149.89|1147.39|1150.24|1147.74|1149.6|1147.1|0
1655497800000|2022-06-17 20:30:00|1149.86|1147.36|1150.1|1147.6|1150.2|1147.7|1149.6|1147.1|0
1655498100000|2022-06-17 20:35:00|1149.98|1147.48|1149.96|1147.46|1150.1|1147.6|1149.7|1147.2|0
1655498400000|2022-06-17 20:40:00|1150.03|1147.53|1150.1|1147.6|1150.2|1147.7|1149.82|1147.32|0
1655498700000|2022-06-17 20:45:00|1150.08|1147.58|1149.39|1146.89|1150.12|1147.62|1149.39|1146.89|0
1655499000000|2022-06-17 20:50:00|1149.37|1146.87|1149.51|1147.01|1149.6|1147.1|1149.11|1146.61|0
1655499300000|2022-06-17 20:55:00|1149.56|1147.06|1149.48|1146.98|1149.7|1147.2|1149.18|1146.68|0
1655499600000|2022-06-17 21:00:00|1148.11|1145.61|1148.11|1145.61|1148.11|1145.61|1148.11|1145.61|0
1655676000000|2022-06-19 22:00:00|1150.66|1148.16|1149.55|1147.05|1150.85|1148.35|1149.36|1146.86|0
1655676300000|2022-06-19 22:05:00|1149.57|1147.07|1146.65|1144.15|1149.57|1147.07|1146.63|1144.13|0
1655676600000|2022-06-19 22:10:00|1146.68|1144.18|1147.5|1145|1147.55|1145.05|1146.63|1144.13|0
1655676900000|2022-06-19 22:15:00|1147.55|1145.05|1147.93|1145.43|1148.26|1145.76|1147.46|1144.96|0
1655677200000|2022-06-19 22:20:00|1147.95|1145.45|1147.88|1145.38|1147.95|1145.45|1147.03|1144.53|0
1655677500000|2022-06-19 22:25:00|1147.9|1145.4|1148.4|1145.9|1148.8|1146.3|1147.9|1145.4|0
1655677800000|2022-06-19 22:30:00|1148.42|1145.92|1148.9|1146.4|1149.2|1146.7|1148.31|1145.81|0
1655678100000|2022-06-19 22:35:00|1148.87|1146.37|1149.89|1147.39|1149.98|1147.48|1148.8|1146.3|0
1655678400000|2022-06-19 22:40:00|1149.86|1147.36|1149.7|1147.2|1150.03|1147.53|1149.49|1146.99|0
1655678700000|2022-06-19 22:45:00|1149.63|1147.13|1149.58|1147.08|1149.96|1147.46|1149.53|1147.03|0
1655679000000|2022-06-19 22:50:00|1149.53|1147.03|1149.7|1147.2|1149.98|1147.48|1149.53|1147.03|0
1655679300000|2022-06-19 22:55:00|1149.75|1147.25|1150.01|1147.51|1150.03|1147.53|1149.58|1147.08|0
1655679600000|2022-06-19 23:00:00|1149.98|1147.48|1149.58|1147.08|1150.03|1147.53|1149.53|1147.03|0
1655679900000|2022-06-19 23:05:00|1149.53|1147.03|1149.44|1146.94|1149.77|1147.27|1149.16|1146.66|0
1655680200000|2022-06-19 23:10:00|1149.42|1146.92|1149.25|1146.75|1149.61|1147.11|1149.13|1146.63|0
1655680500000|2022-06-19 23:15:00|1149.23|1146.73|1149.27|1146.77|1149.34|1146.84|1148.8|1146.3|0
1655680800000|2022-06-19 23:20:00|1149.25|1146.75|1149.34|1146.84|1149.42|1146.92|1148.94|1146.44|0
1655681100000|2022-06-19 23:25:00|1149.32|1146.82|1149.77|1147.27|1149.98|1147.48|1149.32|1146.82|0
1655681400000|2022-06-19 23:30:00|1149.75|1147.25|1149.77|1147.27|1149.91|1147.41|1149.39|1146.89|0
1655681700000|2022-06-19 23:35:00|1149.79|1147.29|1149.49|1146.99|1150.01|1147.51|1149.3|1146.8|0
1655682000000|2022-06-19 23:40:00|1149.46|1146.96|1149.65|1147.15|1149.82|1147.32|1149.42|1146.92|0
1655682300000|2022-06-19 23:45:00|1149.7|1147.2|1150.34|1147.84|1150.38|1147.88|1149.63|1147.13|0
1655682600000|2022-06-19 23:50:00|1150.36|1147.86|1150.78|1148.28|1150.97|1148.47|1150.36|1147.86|0
1655682900000|2022-06-19 23:55:00|1150.79|1148.29|1150.55|1148.05|1150.83|1148.33|1150.36|1147.86|0
1655683200000|2022-06-20 00:00:00|1150.5|1148|1148.45|1145.95|1150.62|1148.12|1148.45|1145.95|0
1655683500000|2022-06-20 00:05:00|1148.4|1145.9|1148.45|1145.95|1148.85|1146.35|1147.93|1145.43|0
1655683800000|2022-06-20 00:10:00|1148.47|1145.97|1147.15|1144.65|1148.47|1145.97|1146.79|1144.29|0
1655684100000|2022-06-20 00:15:00|1149.04|1146.54|1148.31|1145.81|1149.04|1146.54|1146.18|1143.68|0
1655684400000|2022-06-20 00:20:00|1148.18|1145.68|1148.73|1146.23|1148.88|1146.38|1147.24|1144.74|0
1655684700000|2022-06-20 00:25:00|1148.74|1146.24|1148.35|1145.85|1149.68|1147.18|1148.35|1145.85|0
1655685000000|2022-06-20 00:30:00|1146.56|1144.06|1147.5|1145|1147.5|1145|1146.33|1143.83|0
1655685300000|2022-06-20 00:35:00|1147.49|1144.99|1147.28|1144.78|1147.74|1145.24|1147.15|1144.65|0
1655685600000|2022-06-20 00:40:00|1147.27|1144.77|1147.5|1145|1147.97|1145.47|1147.03|1144.53|0
1655685900000|2022-06-20 00:45:00|1149.43|1146.93|1149.18|1146.68|1149.72|1147.22|1148.9|1146.4|0
1655686200000|2022-06-20 00:50:00|1149.17|1146.67|1148.62|1146.12|1149.45|1146.95|1148.62|1146.12|0
1655686500000|2022-06-20 00:55:00|1148.49|1145.99|1146.97|1144.47|1149.17|1146.67|1146.71|1144.21|0
1655686800000|2022-06-20 01:00:00|1146.84|1144.34|1147.29|1144.79|1147.41|1144.91|1146.46|1143.96|0
1655687100000|2022-06-20 01:05:00|1147.28|1144.78|1147.02|1144.52|1147.28|1144.78|1146.47|1143.97|0
1655687400000|2022-06-20 01:10:00|1147.01|1144.51|1146.76|1144.26|1147.02|1144.52|1146.2|1143.7|0
1655687700000|2022-06-20 01:15:00|1145.17|1142.67|1143.3|1140.8|1145.17|1142.67|1143.28|1140.78|0
1655688000000|2022-06-20 01:20:00|1143.31|1140.81|1142.82|1140.32|1143.54|1141.04|1142.58|1140.08|0
1655688300000|2022-06-20 01:25:00|1142.59|1140.09|1142.36|1139.86|1143.18|1140.68|1142.12|1139.62|0
1655688600000|2022-06-20 01:30:00|1142.35|1139.85|1140.23|1137.73|1142.36|1139.86|1140.22|1137.72|0
1655688900000|2022-06-20 01:35:00|1140.22|1137.72|1139.88|1137.38|1141.17|1138.67|1139.53|1137.03|0
1655689200000|2022-06-20 01:40:00|1139.99|1137.49|1140.72|1138.22|1140.94|1138.44|1139.52|1137.02|0
1655689500000|2022-06-20 01:45:00|1140.71|1138.21|1141.18|1138.68|1141.65|1139.15|1140.71|1138.21|0
1655689800000|2022-06-20 01:50:00|1141.41|1138.91|1140.02|1137.52|1141.41|1138.91|1139.31|1136.81|0
1655690100000|2022-06-20 01:55:00|1140.01|1137.51|1139.79|1137.29|1140.49|1137.99|1139.32|1136.82|0
1655690400000|2022-06-20 02:00:00|1140.79|1138.29|1141.6|1139.1|1141.88|1139.38|1140.53|1138.03|0
1655690700000|2022-06-20 02:05:00|1141.47|1138.97|1142.69|1140.19|1142.69|1140.19|1141.33|1138.83|0
1655691000000|2022-06-20 02:10:00|1142.7|1140.2|1142.41|1139.91|1142.96|1140.46|1142.14|1139.64|0
1655691300000|2022-06-20 02:15:00|1141.19|1138.69|1140.95|1138.45|1141.42|1138.92|1140.72|1138.22|0
1655691600000|2022-06-20 02:20:00|1140.72|1138.22|1140.71|1138.21|1141.19|1138.69|1140.25|1137.75|0
1655691900000|2022-06-20 02:25:00|1140.72|1138.22|1139.56|1137.06|1140.72|1138.22|1139.32|1136.82|0
1655692200000|2022-06-20 02:30:00|1139.57|1137.07|1141.43|1138.93|1141.44|1138.94|1139.56|1137.06|0
1655692500000|2022-06-20 02:35:00|1141.2|1138.7|1141.9|1139.4|1141.91|1139.41|1141.2|1138.7|0
1655692800000|2022-06-20 02:40:00|1141.89|1139.39|1142.85|1140.35|1142.85|1140.35|1141.43|1138.93|0
1655693100000|2022-06-20 02:45:00|1142.96|1140.46|1142.5|1140|1143.09|1140.59|1142.15|1139.65|0
1655693400000|2022-06-20 02:50:00|1142.61|1140.11|1142.86|1140.36|1143.33|1140.83|1142.38|1139.88|0
1655693700000|2022-06-20 02:55:00|1142.74|1140.24|1142.86|1140.36|1143.33|1140.83|1142.62|1140.12|0
1655694000000|2022-06-20 03:00:00|1142.97|1140.47|1143.69|1141.19|1143.8|1141.3|1142.86|1140.36|0
1655694300000|2022-06-20 03:05:00|1143.8|1141.3|1143.11|1140.61|1143.81|1141.31|1143.1|1140.6|0
1655694600000|2022-06-20 03:10:00|1143.1|1140.6|1143.8|1141.3|1143.8|1141.3|1142.87|1140.37|0
1655694900000|2022-06-20 03:15:00|1143.57|1141.07|1143.09|1140.59|1143.8|1141.3|1142.86|1140.36|0
1655695200000|2022-06-20 03:20:00|1142.98|1140.48|1142.63|1140.13|1143.09|1140.59|1142.51|1140.01|0
1655695500000|2022-06-20 03:25:00|1142.62|1140.12|1142.86|1140.36|1142.87|1140.37|1142.28|1139.78|0
1655695800000|2022-06-20 03:30:00|1142.63|1140.13|1143.57|1141.07|1143.81|1141.31|1142.62|1140.12|0
1655696100000|2022-06-20 03:35:00|1143.69|1141.19|1144.99|1142.49|1145.22|1142.72|1143.57|1141.07|0
1655696400000|2022-06-20 03:40:00|1145.22|1142.72|1144.52|1142.02|1145.46|1142.96|1144.4|1141.9|0
1655696700000|2022-06-20 03:45:00|1144.4|1141.9|1144.75|1142.25|1144.76|1142.26|1144.29|1141.79|0
1655697000000|2022-06-20 03:50:00|1144.52|1142.02|1144.52|1142.02|1144.75|1142.25|1144.05|1141.55|0
1655697300000|2022-06-20 03:55:00|1144.64|1142.14|1144.74|1142.24|1145.21|1142.71|1144.52|1142.02|0
1655697600000|2022-06-20 04:00:00|1144.63|1142.13|1144.16|1141.66|1144.74|1142.24|1144.04|1141.54|0
1655697900000|2022-06-20 04:05:00|1144.28|1141.78|1144.16|1141.66|1144.28|1141.78|1144.04|1141.54|0
1655698200000|2022-06-20 04:10:00|1144.05|1141.55|1143.57|1141.07|1144.16|1141.66|1143.57|1141.07|0
1655698500000|2022-06-20 04:15:00|1143.58|1141.08|1144.05|1141.55|1144.29|1141.79|1143.57|1141.07|0
1655698800000|2022-06-20 04:20:00|1144.06|1141.56|1144.05|1141.55|1144.29|1141.79|1143.82|1141.32|0
1655699100000|2022-06-20 04:25:00|1144.06|1141.56|1144.04|1141.54|1144.28|1141.78|1143.81|1141.31|0
1655699400000|2022-06-20 04:30:00|1144.05|1141.55|1144.05|1141.55|1144.28|1141.78|1143.81|1141.31|0
1655699700000|2022-06-20 04:35:00|1143.82|1141.32|1144.29|1141.79|1144.29|1141.79|1143.82|1141.32|0
1655700000000|2022-06-20 04:40:00|1144.06|1141.56|1144.05|1141.55|1144.17|1141.67|1143.82|1141.32|0
1655700300000|2022-06-20 04:45:00|1145.34|1142.84|1144.93|1142.43|1145.48|1142.98|1144.92|1142.42|0
1655700600000|2022-06-20 04:50:00|1144.92|1142.42|1144.38|1141.88|1145.2|1142.7|1144.37|1141.87|0
1655700900000|2022-06-20 04:55:00|1144.37|1141.87|1143.26|1140.76|1144.38|1141.88|1143.25|1140.75|0
1655701200000|2022-06-20 05:00:00|1142.12|1139.62|1142.35|1139.85|1142.82|1140.32|1141.9|1139.4|0
1655701500000|2022-06-20 05:05:00|1142.12|1139.62|1142.93|1140.43|1142.93|1140.43|1142.11|1139.61|0
1655701800000|2022-06-20 05:10:00|1142.92|1140.42|1142.45|1139.95|1142.92|1140.42|1142.1|1139.6|0
1655702100000|2022-06-20 05:15:00|1142.34|1139.84|1141.98|1139.48|1142.68|1140.18|1141.87|1139.37|0
1655702400000|2022-06-20 05:20:00|1141.87|1139.37|1141.87|1139.37|1142.45|1139.95|1141.51|1139.01|0
1655702700000|2022-06-20 05:25:00|1141.98|1139.48|1141.4|1138.9|1141.98|1139.48|1141.28|1138.78|0
1655703000000|2022-06-20 05:30:00|1141.51|1139.01|1141.51|1139.01|1141.75|1139.25|1141.28|1138.78|0
1655703300000|2022-06-20 05:35:00|1141.63|1139.13|1141.74|1139.24|1141.98|1139.48|1141.51|1139.01|0
1655703600000|2022-06-20 05:40:00|1141.75|1139.25|1142.57|1140.07|1142.8|1140.3|1141.74|1139.24|0
1655703900000|2022-06-20 05:45:00|1142.45|1139.95|1142.67|1140.17|1142.91|1140.41|1142.33|1139.83|0
1655704200000|2022-06-20 05:50:00|1142.56|1140.06|1142.91|1140.41|1142.91|1140.41|1142.45|1139.95|0
1655704500000|2022-06-20 05:55:00|1142.92|1140.42|1143.39|1140.89|1143.85|1141.35|1142.92|1140.42|0
1655704800000|2022-06-20 06:00:00|1143.4|1140.9|1144.53|1142.03|1145.23|1142.73|1143.39|1140.89|0
1655705100000|2022-06-20 06:05:00|1144.42|1141.92|1144.77|1142.27|1145.23|1142.73|1144.3|1141.8|0
1655705400000|2022-06-20 06:10:00|1144.66|1142.16|1145.46|1142.96|1145.47|1142.97|1144.08|1141.58|0
1655705700000|2022-06-20 06:15:00|1147.11|1144.61|1148.7|1146.2|1148.71|1146.21|1146.98|1144.48|0
1655706000000|2022-06-20 06:20:00|1148.71|1146.21|1148.62|1146.12|1149.27|1146.77|1148.36|1145.86|0
1655706300000|2022-06-20 06:25:00|1148.49|1145.99|1148.22|1145.72|1148.89|1146.39|1148.1|1145.6|0
1655706600000|2022-06-20 06:30:00|1146.04|1143.54|1146.72|1144.22|1146.72|1144.22|1146.03|1143.53|0
1655706900000|2022-06-20 06:35:00|1146.95|1144.45|1146.47|1143.97|1146.95|1144.45|1146.26|1143.76|0
1655707200000|2022-06-20 06:40:00|1146.48|1143.98|1144.9|1142.4|1146.48|1143.98|1144.9|1142.4|0
1655707500000|2022-06-20 06:45:00|1145.13|1142.63|1145.61|1143.11|1145.85|1143.35|1145.13|1142.63|0
1655707800000|2022-06-20 06:50:00|1145.5|1143|1146.31|1143.81|1146.31|1143.81|1145.38|1142.88|0
1655708100000|2022-06-20 06:55:00|1146.2|1143.7|1146.09|1143.59|1146.55|1144.05|1145.62|1143.12|0
1655708400000|2022-06-20 07:00:00|1146.31|1143.81|1137.35|1134.85|1146.81|1144.31|1137.12|1134.62|0
1655708700000|2022-06-20 07:05:00|1137.12|1134.62|1133.56|1133.06|1137.81|1135.31|1130.46|1129.96|0
1655709000000|2022-06-20 07:10:00|1133.61|1133.11|1130.56|1130.06|1134.11|1133.61|1129.41|1128.91|20
1655709300000|2022-06-20 07:15:00|1130.66|1130.16|1133.71|1133.21|1133.81|1133.31|1128.81|1128.31|0
1655709600000|2022-06-20 07:20:00|1133.76|1133.26|1133.81|1133.31|1134.46|1133.96|1131.26|1130.76|10
1655709900000|2022-06-20 07:25:00|1133.96|1133.46|1134.76|1134.26|1137.81|1137.31|1133.96|1133.46|17
1655710200000|2022-06-20 07:30:00|1134.71|1134.21|1134.76|1134.26|1136.81|1136.31|1134.66|1134.16|0
1655710500000|2022-06-20 07:35:00|1134.71|1134.21|1136.11|1135.61|1136.71|1136.21|1134.41|1133.91|4
1655710800000|2022-06-20 07:40:00|1136.16|1135.66|1135.01|1134.51|1136.41|1135.91|1134.81|1134.31|13
1655711100000|2022-06-20 07:45:00|1134.96|1134.46|1134.01|1133.51|1134.96|1134.46|1133.26|1132.76|10
1655711400000|2022-06-20 07:50:00|1134.38|1133.88|1136.88|1136.38|1136.93|1136.43|1134.38|1133.88|10
1655711700000|2022-06-20 07:55:00|1136.93|1136.43|1138.63|1138.13|1138.83|1138.33|1136.93|1136.43|0
1655712000000|2022-06-20 08:00:00|1138.68|1138.18|1137.03|1136.53|1138.98|1138.48|1136.58|1136.08|4
1655712300000|2022-06-20 08:05:00|1136.98|1136.48|1138.98|1138.48|1139.08|1138.58|1136.68|1136.18|0
1655712600000|2022-06-20 08:10:00|1138.93|1138.43|1139.58|1139.08|1140.38|1139.88|1138.93|1138.43|0
1655712900000|2022-06-20 08:15:00|1139.53|1139.03|1141.08|1140.58|1141.13|1140.63|1139.28|1138.78|0
1655713200000|2022-06-20 08:20:00|1141.23|1140.73|1141.93|1141.43|1141.93|1141.43|1140.78|1140.28|0
1655713500000|2022-06-20 08:25:00|1141.88|1141.38|1141.93|1141.43|1142.38|1141.88|1141.28|1140.78|0
1655713800000|2022-06-20 08:30:00|1141.98|1141.48|1140.68|1140.18|1142.83|1142.33|1140.63|1140.13|0
1655714100000|2022-06-20 08:35:00|1140.58|1140.08|1140.68|1140.18|1140.68|1140.18|1138.48|1137.98|0
1655714400000|2022-06-20 08:40:00|1140.63|1140.13|1140.03|1139.53|1141.23|1140.73|1139.98|1139.48|0
1655714700000|2022-06-20 08:45:00|1140.13|1139.63|1140.83|1140.33|1140.98|1140.48|1139.83|1139.33|0
1655715000000|2022-06-20 08:50:00|1140.88|1140.38|1141.23|1140.73|1141.63|1141.13|1140.43|1139.93|0
1655715300000|2022-06-20 08:55:00|1141.28|1140.78|1142.43|1141.93|1142.43|1141.93|1141.23|1140.73|0
1655715600000|2022-06-20 09:00:00|1142.38|1141.88|1142.48|1141.98|1142.63|1142.13|1141.98|1141.48|3
1655715900000|2022-06-20 09:05:00|1142.38|1141.88|1143.43|1142.93|1143.63|1143.13|1141.98|1141.48|0
1655716200000|2022-06-20 09:10:00|1143.53|1143.03|1140.53|1140.03|1143.58|1143.08|1139.38|1138.88|18
1655716500000|2022-06-20 09:15:00|1140.58|1140.08|1141.13|1140.63|1141.43|1140.93|1140.58|1140.08|0
1655716800000|2022-06-20 09:20:00|1141.08|1140.58|1140.28|1139.78|1141.28|1140.78|1139.88|1139.38|40
1655717100000|2022-06-20 09:25:00|1140.33|1139.83|1142.03|1141.53|1142.03|1141.53|1140.33|1139.83|40
1655717400000|2022-06-20 09:30:00|1141.98|1141.48|1143.68|1143.18|1143.68|1143.18|1141.98|1141.48|4
1655717700000|2022-06-20 09:35:00|1143.73|1143.23|1140.68|1140.18|1143.78|1143.28|1140.68|1140.18|25
1655718000000|2022-06-20 09:40:00|1140.73|1140.23|1141.18|1140.68|1141.28|1140.78|1140.53|1140.03|0
1655718300000|2022-06-20 09:45:00|1141.23|1140.73|1143.38|1142.88|1143.38|1142.88|1141.18|1140.68|0
1655718600000|2022-06-20 09:50:00|1143.33|1142.83|1143.28|1142.78|1143.53|1143.03|1142.78|1142.28|0
1655718900000|2022-06-20 09:55:00|1143.33|1142.83|1143.88|1143.38|1143.98|1143.48|1143.13|1142.63|0
1655719200000|2022-06-20 10:00:00|1143.98|1143.48|1144.63|1144.13|1144.88|1144.38|1143.58|1143.08|0
1655719500000|2022-06-20 10:05:00|1144.58|1144.08|1144.83|1144.33|1145.03|1144.53|1144.18|1143.68|0
1655719800000|2022-06-20 10:10:00|1144.88|1144.38|1144.88|1144.38|1145.03|1144.53|1144.18|1143.68|0
1655720100000|2022-06-20 10:15:00|1144.93|1144.43|1144.73|1144.23|1144.93|1144.43|1143.88|1143.38|0
1655720400000|2022-06-20 10:20:00|1144.68|1144.18|1145.48|1144.98|1145.58|1145.08|1144.43|1143.93|0
1655720700000|2022-06-20 10:25:00|1145.53|1145.03|1144.73|1144.23|1146.03|1145.53|1144.68|1144.18|0
1655721000000|2022-06-20 10:30:00|1144.68|1144.18|1144.38|1143.88|1144.68|1144.18|1143.38|1142.88|0
1655721300000|2022-06-20 10:35:00|1144.43|1143.93|1144.78|1144.28|1144.78|1144.28|1144.18|1143.68|0
1655721600000|2022-06-20 10:40:00|1144.83|1144.33|1144.68|1144.18|1144.83|1144.33|1143.43|1142.93|0
1655721900000|2022-06-20 10:45:00|1144.63|1144.13|1145.73|1145.23|1145.78|1145.28|1144.63|1144.13|0
1655722200000|2022-06-20 10:50:00|1145.78|1145.28|1146.53|1146.03|1146.63|1146.13|1145.73|1145.23|0
1655722500000|2022-06-20 10:55:00|1146.58|1146.08|1145.98|1145.48|1146.78|1146.28|1145.88|1145.38|0
1655722800000|2022-06-20 11:00:00|1146.03|1145.53|1144.88|1144.38|1146.13|1145.63|1144.88|1144.38|0
1655723100000|2022-06-20 11:05:00|1144.93|1144.43|1145.13|1144.63|1145.18|1144.68|1144.53|1144.03|0
1655723400000|2022-06-20 11:10:00|1145.03|1144.53|1145.53|1145.03|1145.58|1145.08|1144.43|1143.93|0
1655723700000|2022-06-20 11:15:00|1145.48|1144.98|1145.78|1145.28|1145.83|1145.33|1145.08|1144.58|0
1655724000000|2022-06-20 11:20:00|1145.83|1145.33|1146.13|1145.63|1146.93|1146.43|1145.78|1145.28|0
1655724300000|2022-06-20 11:25:00|1146.18|1145.68|1146.68|1146.18|1146.73|1146.23|1145.93|1145.43|0
1655724600000|2022-06-20 11:30:00|1146.73|1146.23|1147.43|1146.93|1147.68|1147.18|1146.68|1146.18|0
1655724900000|2022-06-20 11:35:00|1147.48|1146.98|1147.88|1147.38|1147.93|1147.43|1147.18|1146.68|0
1655725200000|2022-06-20 11:40:00|1148.1|1147.6|1147.3|1146.8|1148.15|1147.65|1147.25|1146.75|0
1655725500000|2022-06-20 11:45:00|1147.35|1146.85|1148.2|1147.7|1148.45|1147.95|1147.35|1146.85|0
1655725800000|2022-06-20 11:50:00|1148.1|1147.6|1148.6|1148.1|1148.8|1148.3|1147.65|1147.15|0
1655726100000|2022-06-20 11:55:00|1148.65|1148.15|1149|1148.5|1149.35|1148.85|1148.55|1148.05|10
1655726400000|2022-06-20 12:00:00|1149.1|1148.6|1149|1148.5|1149.6|1149.1|1148.6|1148.1|0
1655726700000|2022-06-20 12:05:00|1149.1|1148.6|1150.55|1150.05|1150.65|1150.15|1149.1|1148.6|4
1655727000000|2022-06-20 12:10:00|1150.6|1150.1|1151.15|1150.65|1151.25|1150.75|1150.3|1149.8|0
1655727300000|2022-06-20 12:15:00|1151.25|1150.75|1150.95|1150.45|1151.75|1151.25|1150.45|1149.95|0
1655727600000|2022-06-20 12:20:00|1150.9|1150.4|1151.4|1150.9|1151.6|1151.1|1150.55|1150.05|0
1655727900000|2022-06-20 12:25:00|1151.55|1151.05|1150.9|1150.4|1151.6|1151.1|1150.55|1150.05|0
1655728200000|2022-06-20 12:30:00|1150.85|1150.35|1151.7|1151.2|1152.25|1151.75|1150.8|1150.3|0
1655728500000|2022-06-20 12:35:00|1151.65|1151.15|1151.55|1151.05|1151.8|1151.3|1151|1150.5|12
1655728800000|2022-06-20 12:40:00|1151.6|1151.1|1152.35|1151.85|1152.4|1151.9|1151.4|1150.9|0
1655729100000|2022-06-20 12:45:00|1152.4|1151.9|1152.5|1152|1152.9|1152.4|1152|1151.5|0
1655729400000|2022-06-20 12:50:00|1152.55|1152.05|1151.8|1151.3|1152.95|1152.45|1151.8|1151.3|0
1655729700000|2022-06-20 12:55:00|1151.7|1151.2|1153.15|1152.65|1153.25|1152.75|1151.4|1150.9|0
1655730000000|2022-06-20 13:00:00|1153.2|1152.7|1151.4|1150.9|1153.4|1152.9|1151.35|1150.85|0
1655730300000|2022-06-20 13:05:00|1151.5|1151|1152|1151.5|1153.25|1152.75|1151.4|1150.9|0
1655730600000|2022-06-20 13:10:00|1152.05|1151.55|1152.9|1152.4|1153.3|1152.8|1152.05|1151.55|6
1655730900000|2022-06-20 13:15:00|1152.95|1152.45|1153.8|1153.3|1154.15|1153.65|1152.95|1152.45|11
1655731200000|2022-06-20 13:20:00|1153.75|1153.25|1153.95|1153.45|1154.2|1153.7|1153.25|1152.75|0
1655731500000|2022-06-20 13:25:00|1153.9|1153.4|1155.3|1154.8|1155.35|1154.85|1153.4|1152.9|0
1655731800000|2022-06-20 13:30:00|1155.25|1154.75|1155.7|1155.2|1156.25|1155.75|1155|1154.5|0
1655732100000|2022-06-20 13:35:00|1155.65|1155.15|1156.3|1155.8|1156.3|1155.8|1154.85|1154.35|0
1655732400000|2022-06-20 13:40:00|1156.35|1155.85|1155.1|1154.6|1156.9|1156.4|1154.85|1154.35|0
1655732700000|2022-06-20 13:45:00|1155.15|1154.65|1154.8|1154.3|1155.45|1154.95|1153.75|1153.25|0
1655733000000|2022-06-20 13:50:00|1154.85|1154.35|1156.5|1156|1156.65|1156.15|1154.8|1154.3|0
1655733300000|2022-06-20 13:55:00|1156.6|1156.1|1156.35|1155.85|1156.65|1156.15|1155.95|1155.45|0
1655733600000|2022-06-20 14:00:00|1156.25|1155.75|1155|1154.5|1156.25|1155.75|1154.45|1153.95|0
1655733900000|2022-06-20 14:05:00|1155.05|1154.55|1154.85|1154.35|1155.75|1155.25|1154.65|1154.15|0
1655734200000|2022-06-20 14:10:00|1154.79|1154.29|1154.89|1154.39|1155.14|1154.64|1154.09|1153.59|0
1655734500000|2022-06-20 14:15:00|1154.94|1154.44|1156.39|1153.89|1156.39|1155.04|1154.69|1153.89|0
1655734800000|2022-06-20 14:20:00|1156.62|1154.12|1156.62|1154.12|1156.86|1154.36|1156.38|1153.88|0
1655735100000|2022-06-20 14:25:00|1156.63|1154.13|1156.4|1153.9|1156.86|1154.36|1156.4|1153.9|0
1655735400000|2022-06-20 14:30:00|1156.67|1154.17|1156.17|1153.67|1156.69|1154.19|1156.14|1153.64|0
1655735700000|2022-06-20 14:35:00|1156.16|1153.66|1155.37|1152.87|1156.16|1153.66|1155.37|1152.87|0
1655736000000|2022-06-20 14:40:00|1155.36|1152.86|1155.63|1153.13|1155.9|1153.4|1155.35|1152.85|0
1655736300000|2022-06-20 14:45:00|1155.62|1153.12|1155.5|1153|1155.64|1153.14|1155.36|1152.86|0
1655736600000|2022-06-20 14:50:00|1155.63|1153.13|1155.63|1153.13|1155.64|1153.14|1155.35|1152.85|0
1655736900000|2022-06-20 14:55:00|1155.62|1153.12|1155.38|1152.88|1156.17|1153.67|1155.37|1152.87|0
1655737200000|2022-06-20 15:00:00|1155.73|1153.23|1156.66|1154.16|1156.88|1154.38|1155.49|1152.99|0
1655737500000|2022-06-20 15:05:00|1156.65|1154.15|1156.64|1154.14|1156.66|1154.16|1156.4|1153.9|0
1655737800000|2022-06-20 15:10:00|1156.87|1154.37|1156.87|1154.37|1157.1|1154.6|1156.64|1154.14|0
1655738100000|2022-06-20 15:15:00|1156.65|1154.15|1157.33|1154.83|1157.33|1154.83|1156.65|1154.15|0
1655738400000|2022-06-20 15:20:00|1157.34|1154.84|1157.11|1154.61|1157.34|1154.84|1156.87|1154.37|0
1655738700000|2022-06-20 15:25:00|1157.34|1154.84|1157.56|1155.06|1157.79|1155.29|1157.11|1154.61|0
1655739000000|2022-06-20 15:30:00|1157.87|1155.37|1158.56|1156.06|1158.56|1156.06|1157.21|1154.71|0
1655739300000|2022-06-20 15:35:00|1158.82|1156.32|1158.03|1155.53|1158.83|1156.33|1157.9|1155.4|0
1655739600000|2022-06-20 15:40:00|1157.77|1155.27|1158.04|1155.54|1158.05|1155.55|1157.77|1155.27|0
1655739900000|2022-06-20 15:45:00|1158.05|1155.55|1159.1|1156.6|1159.1|1156.6|1158.05|1155.55|0
1655740200000|2022-06-20 15:50:00|1159.36|1156.86|1159.65|1157.15|1159.91|1157.41|1159.36|1156.86|0
1655740500000|2022-06-20 15:55:00|1159.39|1156.89|1159.4|1156.9|1159.99|1157.49|1159.39|1156.89|0
1655740800000|2022-06-20 16:00:00|1159.22|1156.72|1158.75|1156.25|1159.23|1156.73|1158.52|1156.02|0
1655741100000|2022-06-20 16:05:00|1158.76|1156.26|1158.53|1156.03|1158.76|1156.26|1158.29|1155.79|0
1655741400000|2022-06-20 16:10:00|1158.52|1156.02|1158.06|1155.56|1158.53|1156.03|1158.06|1155.56|0
1655741700000|2022-06-20 16:15:00|1158.2|1155.7|1158.33|1155.83|1158.33|1155.83|1158.05|1155.55|0
1655742000000|2022-06-20 16:20:00|1158.32|1155.82|1158.34|1155.84|1158.34|1155.84|1158.06|1155.56|0
1655742300000|2022-06-20 16:25:00|1158.33|1155.83|1158.06|1155.56|1158.33|1155.83|1157.8|1155.3|0
1655742600000|2022-06-20 16:30:00|1158.07|1155.57|1158.05|1155.55|1158.34|1155.84|1158.05|1155.55|0
1655742900000|2022-06-20 16:35:00|1158.06|1155.56|1157.26|1154.76|1158.06|1155.56|1157|1154.5|0
1655743200000|2022-06-20 16:40:00|1157.25|1154.75|1157.27|1154.77|1157.27|1154.77|1157|1154.5|0
1655743500000|2022-06-20 16:45:00|1157.01|1154.51|1158.09|1155.59|1158.1|1155.6|1157|1154.5|0
1655743800000|2022-06-20 16:50:00|1158.08|1155.58|1158.07|1155.57|1158.1|1155.6|1157.83|1155.33|0
1655744100000|2022-06-20 16:55:00|1158.06|1155.56|1157.81|1155.31|1158.07|1155.57|1157.79|1155.29|0
1655744400000|2022-06-20 17:00:00|1157.62|1155.12|1157.38|1154.88|1157.62|1155.12|1157.38|1154.88|0
1655745000000|2022-06-20 17:10:00|1157.16|1154.66|1156.68|1154.18|1157.16|1154.66|1156.68|1154.18|0
1655745600000|2022-06-20 17:20:00|1156.91|1154.41|1156.91|1154.41|1156.91|1154.41|1156.68|1154.18|0
1655746200000|2022-06-20 17:30:00|1157.03|1154.53|1156.91|1154.41|1157.15|1154.65|1156.91|1154.41|0
1655746500000|2022-06-20 17:35:00|1157.03|1154.53|1157.38|1154.88|1157.38|1154.88|1156.91|1154.41|0
1655747100000|2022-06-20 17:45:00|1157.61|1155.11|1157.85|1155.35|1157.85|1155.35|1157.61|1155.11|0
1655747400000|2022-06-20 17:50:00|1158.08|1155.58|1158.09|1155.59|1158.09|1155.59|1158.08|1155.58|0
1655748000000|2022-06-20 18:00:00|1157.86|1155.36|1157.62|1155.12|1157.86|1155.36|1157.62|1155.12|0
1655748300000|2022-06-20 18:05:00|1157.51|1155.01|1157.74|1155.24|1157.85|1155.35|1157.38|1154.88|0
1655748600000|2022-06-20 18:10:00|1157.85|1155.35|1157.74|1155.24|1157.85|1155.35|1157.62|1155.12|0
1655748900000|2022-06-20 18:15:00|1157.62|1155.12|1157.74|1155.24|1157.85|1155.35|1157.62|1155.12|0
1655749200000|2022-06-20 18:20:00|1157.62|1155.12|1157.62|1155.12|1157.74|1155.24|1157.62|1155.12|0
1655749500000|2022-06-20 18:25:00|1157.39|1154.89|1157.38|1154.88|1157.39|1154.89|1157.38|1154.88|0
1655749800000|2022-06-20 18:30:00|1157.61|1155.11|1157.62|1155.12|1157.62|1155.12|1157.61|1155.11|0
1655751300000|2022-06-20 18:55:00|1157.39|1154.89|1157.38|1154.88|1157.39|1154.89|1157.38|1154.88|0
1655752200000|2022-06-20 19:10:00|1157.16|1154.66|1157.15|1154.65|1157.27|1154.77|1157.15|1154.65|0
1655752500000|2022-06-20 19:15:00|1157.26|1154.76|1157.38|1154.88|1157.38|1154.88|1157.26|1154.76|0
1655752800000|2022-06-20 19:20:00|1157.5|1155|1157.62|1155.12|1157.62|1155.12|1157.38|1154.88|0
1655753100000|2022-06-20 19:25:00|1157.51|1155.01|1157.38|1154.88|1157.62|1155.12|1157.38|1154.88|0
1655753400000|2022-06-20 19:30:00|1157.5|1155|1157.62|1155.12|1157.62|1155.12|1157.38|1154.88|0
1655754000000|2022-06-20 19:40:00|1157.73|1155.23|1157.85|1155.35|1157.85|1155.35|1157.73|1155.23|0
1655754300000|2022-06-20 19:45:00|1157.74|1155.24|1157.74|1155.24|1157.85|1155.35|1157.62|1155.12|0
1655754600000|2022-06-20 19:50:00|1157.85|1155.35|1157.85|1155.35|1157.85|1155.35|1157.85|1155.35|0
1655754900000|2022-06-20 19:55:00|1157.74|1155.24|1157.61|1155.11|1157.74|1155.24|1157.38|1154.88|0
1655755200000|2022-06-20 20:00:00|1157.43|1154.93|1157.43|1154.93|1157.43|1154.93|1157.43|1154.93|0
1655755500000|2022-06-20 20:05:00|1157.48|1154.98|1157.43|1154.93|1157.48|1154.98|1157.43|1154.93|0
1655757000000|2022-06-20 20:30:00|1157.48|1154.98|1157.48|1154.98|1157.48|1154.98|1157.48|1154.98|0
1655758500000|2022-06-20 20:55:00|1157.47|1154.97|1157.38|1154.88|1157.47|1154.97|1157.38|1154.88|0
1655761200000|2022-06-20 21:40:00|1157.34|1154.84|1157.29|1154.79|1157.34|1154.84|1157.29|1154.79|0
1655762400000|2022-06-20 22:00:00|1157.28|1154.78|1156.81|1154.31|1157.55|1155.05|1156.6|1154.1|0
1655762700000|2022-06-20 22:05:00|1156.74|1154.24|1156.93|1154.43|1157.26|1154.76|1156.51|1154.01|0
1655763000000|2022-06-20 22:10:00|1156.91|1154.41|1157|1154.5|1157.19|1154.69|1156.91|1154.41|0
1655763300000|2022-06-20 22:15:00|1157.01|1154.51|1156.77|1154.27|1157.19|1154.69|1156.55|1154.05|0
1655763600000|2022-06-20 22:20:00|1156.84|1154.34|1156.72|1154.22|1157|1154.5|1156.65|1154.15|0
1655763900000|2022-06-20 22:25:00|1156.74|1154.24|1156.91|1154.41|1157|1154.5|1156.72|1154.22|0
1655764200000|2022-06-20 22:30:00|1156.89|1154.39|1156.86|1154.36|1157|1154.5|1156.72|1154.22|0
1655764500000|2022-06-20 22:35:00|1156.91|1154.41|1156.72|1154.22|1156.96|1154.46|1156.51|1154.01|0
1655764800000|2022-06-20 22:40:00|1156.74|1154.24|1156.84|1154.34|1156.96|1154.46|1156.72|1154.22|0
1655765100000|2022-06-20 22:45:00|1156.81|1154.31|1156.67|1154.17|1156.91|1154.41|1156.65|1154.15|0
1655765400000|2022-06-20 22:50:00|1156.72|1154.22|1156.81|1154.31|1156.81|1154.31|1156.65|1154.15|0
1655765700000|2022-06-20 22:55:00|1156.82|1154.32|1157.34|1154.84|1157.5|1155|1156.82|1154.32|0
1655766000000|2022-06-20 23:00:00|1157.33|1154.83|1157.31|1154.81|1157.45|1154.95|1157.19|1154.69|0
1655766300000|2022-06-20 23:05:00|1157.26|1154.76|1157.36|1154.86|1157.64|1155.14|1157.19|1154.69|0
1655766600000|2022-06-20 23:10:00|1157.34|1154.84|1157.1|1154.6|1157.38|1154.88|1156.72|1154.22|0
1655766900000|2022-06-20 23:15:00|1157.08|1154.58|1156.77|1154.27|1157.08|1154.58|1156.77|1154.27|0
1655767200000|2022-06-20 23:20:00|1156.74|1154.24|1156.86|1154.36|1157|1154.5|1156.74|1154.24|0
1655767500000|2022-06-20 23:25:00|1156.84|1154.34|1156.46|1153.96|1157|1154.5|1156.22|1153.72|0
1655767800000|2022-06-20 23:30:00|1156.51|1154.01|1156.44|1153.94|1156.72|1154.22|1156.32|1153.82|0
1655768100000|2022-06-20 23:35:00|1156.43|1153.93|1156.72|1154.22|1156.72|1154.22|1156.41|1153.91|0
1655768400000|2022-06-20 23:40:00|1156.74|1154.24|1157.5|1155|1157.5|1155|1156.74|1154.24|0
1655768700000|2022-06-20 23:45:00|1157.55|1155.05|1158.19|1155.69|1158.4|1155.9|1157.55|1155.05|0
1655769000000|2022-06-20 23:50:00|1158.24|1155.74|1158.05|1155.55|1158.45|1155.95|1157.95|1155.45|0
1655769300000|2022-06-20 23:55:00|1158.04|1155.54|1157.45|1154.95|1158.09|1155.59|1157.31|1154.81|0
1655769600000|2022-06-21 00:00:00|1157.41|1154.91|1157.45|1154.95|1157.6|1155.1|1156.63|1154.13|0
1655769900000|2022-06-21 00:05:00|1157.46|1154.96|1157.4|1154.9|1157.62|1155.12|1157.08|1154.58|0
1655770200000|2022-06-21 00:10:00|1157.36|1154.86|1157.1|1154.6|1157.45|1154.95|1156.77|1154.27|0
1655770500000|2022-06-21 00:15:00|1157.22|1154.72|1157.26|1154.76|1157.81|1155.31|1156.61|1154.11|0
1655770800000|2022-06-21 00:20:00|1157|1154.5|1158.07|1155.57|1158.21|1155.71|1156.73|1154.23|0
1655771100000|2022-06-21 00:25:00|1157.81|1155.31|1158.08|1155.58|1158.34|1155.84|1157.54|1155.04|0
1655771400000|2022-06-21 00:30:00|1158.09|1155.59|1158.62|1156.12|1158.88|1156.38|1158.08|1155.58|0
1655771700000|2022-06-21 00:35:00|1158.36|1155.86|1158.09|1155.59|1158.63|1156.13|1158.09|1155.59|0
1655772000000|2022-06-21 00:40:00|1158.1|1155.6|1157.55|1155.05|1158.36|1155.86|1157.55|1155.05|0
1655772300000|2022-06-21 00:45:00|1157.5|1155|1158.08|1155.58|1158.08|1155.58|1157.38|1154.88|0
1655772600000|2022-06-21 00:50:00|1157.97|1155.47|1158.56|1156.06|1158.79|1156.29|1157.85|1155.35|0
1655772900000|2022-06-21 00:55:00|1158.55|1156.05|1158.8|1156.3|1159.52|1157.02|1158.55|1156.05|0
1655773200000|2022-06-21 01:00:00|1158.92|1156.42|1158.79|1156.29|1159.26|1156.76|1158.55|1156.05|0
1655773500000|2022-06-21 01:05:00|1158.9|1156.4|1158.55|1156.05|1159.02|1156.52|1158.55|1156.05|0
1655773800000|2022-06-21 01:10:00|1158.32|1155.82|1158.56|1156.06|1158.56|1156.06|1158.32|1155.82|0
1655774100000|2022-06-21 01:15:00|1158.79|1156.29|1158.55|1156.05|1158.91|1156.41|1158.32|1155.82|0
1655774400000|2022-06-21 01:20:00|1158.56|1156.06|1158.56|1156.06|1159.03|1156.53|1158.55|1156.05|0
1655774700000|2022-06-21 01:25:00|1158.67|1156.17|1158.09|1155.59|1158.67|1156.17|1158.09|1155.59|0
1655775000000|2022-06-21 01:30:00|1158.08|1155.58|1158.32|1155.82|1158.32|1155.82|1157.61|1155.11|0
1655775300000|2022-06-21 01:35:00|1158.21|1155.71|1157.86|1155.36|1158.21|1155.71|1157.62|1155.12|0
1655775600000|2022-06-21 01:40:00|1157.85|1155.35|1157.33|1154.83|1157.85|1155.35|1157.1|1154.6|0
1655775900000|2022-06-21 01:45:00|1157.22|1154.72|1158.02|1155.52|1158.02|1155.52|1157.1|1154.6|0
1655776200000|2022-06-21 01:50:00|1158.03|1155.53|1158.5|1156|1158.5|1156|1158.02|1155.52|0
1655776500000|2022-06-21 01:55:00|1158.38|1155.88|1158.98|1156.48|1158.99|1156.49|1158.03|1155.53|0
1655776800000|2022-06-21 02:00:00|1158.99|1156.49|1159.68|1157.18|1160.38|1157.88|1158.99|1156.49|0
1655777100000|2022-06-21 02:05:00|1159.67|1157.17|1159.45|1156.95|1159.91|1157.41|1159.21|1156.71|0
1655777400000|2022-06-21 02:10:00|1159.33|1156.83|1159.22|1156.72|1159.45|1156.95|1159.21|1156.71|0
1655777700000|2022-06-21 02:15:00|1159.21|1156.71|1159.22|1156.72|1159.45|1156.95|1158.98|1156.48|0
1655778000000|2022-06-21 02:20:00|1159.45|1156.95|1159.32|1156.82|1159.92|1157.42|1159.21|1156.71|0
1655778300000|2022-06-21 02:25:00|1159.44|1156.94|1159.66|1157.16|1159.67|1157.17|1159.2|1156.7|0
1655778600000|2022-06-21 02:30:00|1159.55|1157.05|1159.67|1157.17|1159.91|1157.41|1159.44|1156.94|0
1655778900000|2022-06-21 02:35:00|1159.66|1157.16|1160.02|1157.52|1160.14|1157.64|1159.66|1157.16|0
1655779200000|2022-06-21 02:40:00|1160.14|1157.64|1159.9|1157.4|1160.14|1157.64|1159.68|1157.18|0
1655779500000|2022-06-21 02:45:00|1160.46|1157.96|1160.21|1157.71|1160.74|1158.24|1160.21|1157.71|0
1655779800000|2022-06-21 02:50:00|1160.22|1157.72|1160.49|1157.99|1160.49|1157.99|1160.21|1157.71|0
1655780100000|2022-06-21 02:55:00|1160.48|1157.98|1160.49|1157.99|1160.76|1158.26|1160.48|1157.98|0
1655780400000|2022-06-21 03:00:00|1159.91|1157.41|1160.49|1157.99|1160.49|1157.99|1159.91|1157.41|0
1655780700000|2022-06-21 03:05:00|1160.38|1157.88|1160.38|1157.88|1160.61|1158.11|1159.91|1157.41|0
1655781000000|2022-06-21 03:10:00|1160.37|1157.87|1162.03|1159.53|1162.06|1159.56|1160.14|1157.64|0
1655781300000|2022-06-21 03:15:00|1161.8|1159.3|1162.49|1159.99|1162.49|1159.99|1161.8|1159.3|0
1655781600000|2022-06-21 03:20:00|1162.72|1160.22|1162.49|1159.99|1162.72|1160.22|1162.48|1159.98|0
1655781900000|2022-06-21 03:25:00|1162.48|1159.98|1162.72|1160.22|1162.73|1160.23|1162.48|1159.98|0
1655782200000|2022-06-21 03:30:00|1162.49|1159.99|1162.49|1159.99|1162.49|1159.99|1162.25|1159.75|0
1655782500000|2022-06-21 03:35:00|1162.48|1159.98|1162.48|1159.98|1162.49|1159.99|1162.25|1159.75|0
1655782800000|2022-06-21 03:40:00|1162.37|1159.87|1162.72|1160.22|1162.72|1160.22|1162.37|1159.87|0
1655783100000|2022-06-21 03:45:00|1162.71|1160.21|1162.25|1159.75|1162.71|1160.21|1162.25|1159.75|0
1655783400000|2022-06-21 03:50:00|1162.48|1159.98|1162.24|1159.74|1162.48|1159.98|1162.24|1159.74|0
1655783700000|2022-06-21 03:55:00|1162.01|1159.51|1162.47|1159.97|1162.47|1159.97|1162.01|1159.51|0
1655784000000|2022-06-21 04:00:00|1162.7|1160.2|1162.24|1159.74|1162.7|1160.2|1162.24|1159.74|0
1655784300000|2022-06-21 04:05:00|1162.35|1159.85|1161.66|1159.16|1162.35|1159.85|1161.54|1159.04|0
1655784600000|2022-06-21 04:10:00|1161.77|1159.27|1161.77|1159.27|1161.77|1159.27|1161.54|1159.04|0
1655784900000|2022-06-21 04:15:00|1161.78|1159.28|1161.78|1159.28|1162.01|1159.51|1161.78|1159.28|0
1655785200000|2022-06-21 04:20:00|1161.89|1159.39|1162.24|1159.74|1162.25|1159.75|1161.78|1159.28|0
1655785500000|2022-06-21 04:25:00|1162.25|1159.75|1162.01|1159.51|1162.25|1159.75|1162.01|1159.51|0
1655785800000|2022-06-21 04:30:00|1162.02|1159.52|1162.25|1159.75|1162.36|1159.86|1162.01|1159.51|0
1655786100000|2022-06-21 04:35:00|1162.48|1159.98|1162.01|1159.51|1162.48|1159.98|1162.01|1159.51|0
1655786400000|2022-06-21 04:40:00|1161.9|1159.4|1162.01|1159.51|1162.24|1159.74|1161.78|1159.28|0
1655786700000|2022-06-21 04:45:00|1162.02|1159.52|1162.01|1159.51|1162.02|1159.52|1161.78|1159.28|0
1655787000000|2022-06-21 04:50:00|1162.24|1159.74|1162.47|1159.97|1162.48|1159.98|1162.01|1159.51|0
1655787300000|2022-06-21 04:55:00|1162.48|1159.98|1162.24|1159.74|1162.48|1159.98|1162.02|1159.52|0
1655787600000|2022-06-21 05:00:00|1162.25|1159.75|1162.48|1159.98|1162.48|1159.98|1162.24|1159.74|0
1655787900000|2022-06-21 05:05:00|1162.47|1159.97|1162.25|1159.75|1162.48|1159.98|1161.78|1159.28|0
1655788200000|2022-06-21 05:10:00|1162.13|1159.63|1162.01|1159.51|1162.25|1159.75|1161.78|1159.28|0
1655788500000|2022-06-21 05:15:00|1162.12|1159.62|1162.01|1159.51|1162.25|1159.75|1162.01|1159.51|0
1655788800000|2022-06-21 05:20:00|1162.02|1159.52|1162.24|1159.74|1162.47|1159.97|1162.01|1159.51|0
1655789100000|2022-06-21 05:25:00|1162.12|1159.62|1162.23|1159.73|1162.46|1159.96|1161.77|1159.27|0
1655789400000|2022-06-21 05:30:00|1163.15|1160.65|1162.62|1160.12|1163.42|1160.92|1162.6|1160.1|0
1655789700000|2022-06-21 05:35:00|1162.75|1160.25|1161.81|1159.31|1162.75|1160.25|1161.8|1159.3|0
1655790000000|2022-06-21 05:40:00|1161.82|1159.32|1162.33|1159.83|1162.33|1159.83|1161.79|1159.29|0
1655790300000|2022-06-21 05:45:00|1162.32|1159.82|1162.06|1159.56|1162.33|1159.83|1161.8|1159.3|0
1655790600000|2022-06-21 05:50:00|1161.8|1159.3|1162.6|1160.1|1162.6|1160.1|1161.53|1159.03|0
1655790900000|2022-06-21 05:55:00|1162.59|1160.09|1163.37|1160.87|1163.38|1160.88|1162.05|1159.55|0
1655791200000|2022-06-21 06:00:00|1162.2|1159.7|1162.43|1159.93|1163.37|1160.87|1161.75|1159.25|0
1655791500000|2022-06-21 06:05:00|1162.32|1159.82|1162.09|1159.59|1162.67|1160.17|1161.4|1158.9|0
1655791800000|2022-06-21 06:10:00|1162.2|1159.7|1161.05|1158.55|1162.21|1159.71|1160.93|1158.43|0
1655792100000|2022-06-21 06:15:00|1161.04|1158.54|1161.4|1158.9|1161.75|1159.25|1161.04|1158.54|0
1655792400000|2022-06-21 06:20:00|1161.39|1158.89|1161.72|1159.22|1161.74|1159.24|1161.27|1158.77|0
1655792700000|2022-06-21 06:25:00|1161.95|1159.45|1161.27|1158.77|1161.95|1159.45|1161.25|1158.75|0
1655793000000|2022-06-21 06:30:00|1161.26|1158.76|1161.25|1158.75|1161.27|1158.77|1160.34|1157.84|0
1655793300000|2022-06-21 06:35:00|1161.03|1158.53|1160.78|1158.28|1161.25|1158.75|1160.54|1158.04|0
1655793600000|2022-06-21 06:40:00|1160.77|1158.27|1162.23|1159.73|1162.24|1159.74|1160.54|1158.04|0
1655793900000|2022-06-21 06:45:00|1162.01|1159.51|1163.63|1161.13|1163.63|1161.13|1162.01|1159.51|0
1655794200000|2022-06-21 06:50:00|1163.4|1160.9|1164.31|1161.81|1164.31|1161.81|1163.39|1160.89|0
1655794500000|2022-06-21 06:55:00|1164.2|1161.7|1163.39|1160.89|1164.32|1161.82|1163.16|1160.66|0
1655794800000|2022-06-21 07:00:00|1163.62|1161.12|1158.09|1157.59|1163.85|1161.35|1156.99|1156.49|0
1655795100000|2022-06-21 07:05:00|1158.14|1157.64|1156.64|1156.14|1159.29|1158.79|1154.59|1154.09|0
1655795400000|2022-06-21 07:10:00|1156.59|1156.09|1160.89|1160.39|1160.99|1160.49|1156.39|1155.89|0
1655795700000|2022-06-21 07:15:00|1160.94|1160.44|1163.49|1162.99|1163.79|1163.29|1160.94|1160.44|10
1655796000000|2022-06-21 07:20:00|1163.54|1163.04|1162.14|1161.64|1164.04|1163.54|1160.69|1160.19|1
1655796300000|2022-06-21 07:25:00|1162.19|1161.69|1162.39|1161.89|1162.39|1161.89|1161.04|1160.54|0
1655796600000|2022-06-21 07:30:00|1162.44|1161.94|1162.34|1161.84|1162.84|1162.34|1161.39|1160.89|5
1655796900000|2022-06-21 07:35:00|1162.24|1161.74|1161.74|1161.24|1163.89|1163.39|1161.64|1161.14|0
1655797200000|2022-06-21 07:40:00|1161.64|1161.14|1162.39|1161.89|1162.44|1161.94|1160.84|1160.34|0
1655797500000|2022-06-21 07:45:00|1162.44|1161.94|1161.34|1160.84|1162.49|1161.99|1160.84|1160.34|4
1655797800000|2022-06-21 07:50:00|1161.48|1160.98|1160.38|1159.88|1161.48|1160.98|1160.33|1159.83|4
1655798100000|2022-06-21 07:55:00|1160.58|1160.08|1159.68|1159.18|1160.78|1160.28|1158.63|1158.13|1
1655798400000|2022-06-21 08:00:00|1159.63|1159.13|1161.48|1160.98|1161.48|1160.98|1159.48|1158.98|1
1655798700000|2022-06-21 08:05:00|1161.43|1160.93|1159.43|1158.93|1161.43|1160.93|1159.18|1158.68|0
1655799000000|2022-06-21 08:10:00|1159.38|1158.88|1158.58|1158.08|1159.68|1159.18|1158.58|1158.08|1
1655799300000|2022-06-21 08:15:00|1158.48|1157.98|1158.83|1158.33|1158.93|1158.43|1157.18|1156.68|2
1655799600000|2022-06-21 08:20:00|1158.68|1158.18|1157.53|1157.03|1158.68|1158.18|1157.03|1156.53|4
1655799900000|2022-06-21 08:25:00|1157.58|1157.08|1157.43|1156.93|1158.08|1157.58|1157.18|1156.68|0
1655800200000|2022-06-21 08:30:00|1157.38|1156.88|1157.03|1156.53|1157.98|1157.48|1156.88|1156.38|0
1655800500000|2022-06-21 08:35:00|1156.98|1156.48|1155.68|1155.18|1157.33|1156.83|1155.48|1154.98|1
1655800800000|2022-06-21 08:40:00|1155.78|1155.28|1156.08|1155.58|1156.48|1155.98|1155.58|1155.08|0
1655801100000|2022-06-21 08:45:00|1155.98|1155.48|1156.03|1155.53|1156.58|1156.08|1155.68|1155.18|0
1655801400000|2022-06-21 08:50:00|1155.93|1155.43|1155.68|1155.18|1156.43|1155.93|1155.48|1154.98|0
1655801700000|2022-06-21 08:55:00|1155.58|1155.08|1155.98|1155.48|1156.48|1155.98|1155.38|1154.88|0
1655802000000|2022-06-21 09:00:00|1156.08|1155.58|1157.88|1157.38|1158.28|1157.78|1156.08|1155.58|1
1655802300000|2022-06-21 09:05:00|1157.98|1157.48|1158.23|1157.73|1159.08|1158.58|1157.98|1157.48|0
1655802600000|2022-06-21 09:10:00|1158.48|1157.98|1158.33|1157.83|1158.48|1157.98|1157.53|1157.03|0
1655802900000|2022-06-21 09:15:00|1158.28|1157.78|1157.13|1156.63|1158.68|1158.18|1157.13|1156.63|6
1655803200000|2022-06-21 09:20:00|1157.18|1156.68|1157.43|1156.93|1157.83|1157.33|1156.68|1156.18|6
1655803500000|2022-06-21 09:25:00|1157.38|1156.88|1155.98|1155.48|1157.53|1157.03|1155.98|1155.48|6
1655803800000|2022-06-21 09:30:00|1156.03|1155.53|1156.83|1156.33|1156.83|1156.33|1156.03|1155.53|0
1655804100000|2022-06-21 09:35:00|1156.78|1156.28|1157.03|1156.53|1157.43|1156.93|1156.43|1155.93|9
1655804400000|2022-06-21 09:40:00|1156.98|1156.48|1155.83|1155.33|1157.08|1156.58|1155.58|1155.08|0
1655804700000|2022-06-21 09:45:00|1155.88|1155.38|1155.93|1155.43|1156.48|1155.98|1155.53|1155.03|0
1655805000000|2022-06-21 09:50:00|1155.88|1155.38|1155.08|1154.58|1155.88|1155.38|1154.28|1153.78|0
1655805300000|2022-06-21 09:55:00|1155.18|1154.68|1155.93|1155.43|1155.98|1155.48|1155.03|1154.53|1
1655805600000|2022-06-21 10:00:00|1156.03|1155.53|1155.18|1154.68|1156.23|1155.73|1155.08|1154.58|1
1655805900000|2022-06-21 10:05:00|1155.03|1154.53|1156.78|1156.28|1156.98|1156.48|1154.98|1154.48|0
1655806200000|2022-06-21 10:10:00|1156.73|1156.23|1156.08|1155.58|1156.73|1156.23|1155.18|1154.68|0
1655806500000|2022-06-21 10:15:00|1156.13|1155.63|1156.58|1156.08|1156.83|1156.33|1155.93|1155.43|1
1655806800000|2022-06-21 10:20:00|1156.73|1156.23|1158.68|1158.18|1158.73|1158.23|1156.43|1155.93|0
1655807100000|2022-06-21 10:25:00|1158.63|1158.13|1158.73|1158.23|1158.78|1158.28|1157.93|1157.43|3
1655807400000|2022-06-21 10:30:00|1158.78|1158.28|1159.18|1158.68|1159.18|1158.68|1158.43|1157.93|1
1655807700000|2022-06-21 10:35:00|1159.13|1158.63|1158.58|1158.08|1159.13|1158.63|1157.93|1157.43|0
1655808000000|2022-06-21 10:40:00|1158.53|1158.03|1158.98|1158.48|1160.08|1159.58|1158.53|1158.03|0
1655808300000|2022-06-21 10:45:00|1158.93|1158.43|1159.13|1158.63|1159.18|1158.68|1158.43|1157.93|1
1655808600000|2022-06-21 10:50:00|1159.08|1158.58|1158.23|1157.73|1159.13|1158.63|1158.13|1157.63|0
1655808900000|2022-06-21 10:55:00|1158.28|1157.78|1157.83|1157.33|1158.68|1158.18|1157.83|1157.33|1
1655809200000|2022-06-21 11:00:00|1157.58|1157.08|1157.13|1156.63|1157.58|1157.08|1156.73|1156.23|6
1655809500000|2022-06-21 11:05:00|1157.08|1156.58|1157.08|1156.58|1157.33|1156.83|1156.48|1155.98|3
1655809800000|2022-06-21 11:10:00|1157.13|1156.63|1156.38|1155.88|1157.28|1156.78|1156.28|1155.78|2
1655810100000|2022-06-21 11:15:00|1156.33|1155.83|1155.83|1155.33|1156.33|1155.83|1155.48|1154.98|1
1655810400000|2022-06-21 11:20:00|1155.73|1155.23|1152.93|1152.43|1155.73|1155.23|1152.78|1152.28|1
1655810700000|2022-06-21 11:25:00|1152.98|1152.48|1152.83|1152.33|1153.23|1152.73|1152.63|1152.13|0
1655811000000|2022-06-21 11:30:00|1152.78|1152.28|1153.23|1152.73|1153.28|1152.78|1152.48|1151.98|3
1655811300000|2022-06-21 11:35:00|1153.28|1152.78|1152.98|1152.48|1153.28|1152.78|1152.53|1152.03|1
1655811600000|2022-06-21 11:40:00|1152.86|1152.36|1153.36|1152.86|1153.61|1153.11|1152.56|1152.06|0
1655811900000|2022-06-21 11:45:00|1153.26|1152.76|1151.06|1150.56|1153.26|1152.76|1151.06|1150.56|0
1655812200000|2022-06-21 11:50:00|1151.11|1150.61|1149.66|1149.16|1151.11|1150.61|1149.31|1148.81|10
1655812500000|2022-06-21 11:55:00|1149.61|1149.11|1150.91|1150.41|1151.21|1150.71|1149.31|1148.81|10
1655812800000|2022-06-21 12:00:00|1150.86|1150.36|1150.46|1149.96|1150.86|1150.36|1150.11|1149.61|4
1655813100000|2022-06-21 12:05:00|1150.41|1149.91|1149.46|1148.96|1150.41|1149.91|1148.66|1148.16|0
1655813400000|2022-06-21 12:10:00|1149.51|1149.01|1150.16|1149.66|1150.31|1149.81|1149.41|1148.91|0
1655813700000|2022-06-21 12:15:00|1150.21|1149.71|1149.96|1149.46|1150.61|1150.11|1149.41|1148.91|1
1655814000000|2022-06-21 12:20:00|1150.01|1149.51|1149.66|1149.16|1150.21|1149.71|1149.36|1148.86|2
1655814300000|2022-06-21 12:25:00|1149.61|1149.11|1150.01|1149.51|1150.51|1150.01|1149.61|1149.11|6
1655814600000|2022-06-21 12:30:00|1149.81|1149.31|1149.71|1149.21|1150.71|1150.21|1149.51|1149.01|6
1655814900000|2022-06-21 12:35:00|1149.76|1149.26|1147.66|1147.16|1149.81|1149.31|1147.66|1147.16|5
1655815200000|2022-06-21 12:40:00|1147.71|1147.21|1146.41|1145.91|1147.76|1147.26|1145.86|1145.36|6
1655815500000|2022-06-21 12:45:00|1146.36|1145.86|1145.11|1144.61|1146.41|1145.91|1145.11|1144.61|0
1655815800000|2022-06-21 12:50:00|1145.06|1144.56|1144.11|1143.61|1145.11|1144.61|1144.11|1143.61|0
1655816100000|2022-06-21 12:55:00|1144.01|1143.51|1143.96|1143.46|1144.11|1143.61|1143.46|1142.96|0
1655816400000|2022-06-21 13:00:00|1143.86|1143.36|1143.51|1143.01|1144.01|1143.51|1142.56|1142.06|0
1655816700000|2022-06-21 13:05:00|1143.46|1142.96|1143.96|1143.46|1144.01|1143.51|1143.06|1142.56|0
1655817000000|2022-06-21 13:10:00|1143.91|1143.41|1143.76|1143.26|1143.91|1143.41|1142.86|1142.36|20
1655817300000|2022-06-21 13:15:00|1143.81|1143.31|1143.81|1143.31|1144.21|1143.71|1142.61|1142.11|17
1655817600000|2022-06-21 13:20:00|1143.86|1143.36|1144.51|1144.01|1145.16|1144.66|1143.86|1143.36|0
1655817900000|2022-06-21 13:25:00|1144.46|1143.96|1142.91|1142.41|1144.46|1143.96|1142.91|1142.41|0
1655818200000|2022-06-21 13:30:00|1143.01|1142.51|1142.66|1142.16|1145.26|1144.76|1142.56|1142.06|20
1655818500000|2022-06-21 13:35:00|1142.56|1142.06|1145.01|1144.51|1145.36|1144.86|1142.56|1142.06|10
1655818800000|2022-06-21 13:40:00|1144.96|1144.46|1144.96|1144.46|1145.01|1144.51|1142.11|1141.61|0
1655819100000|2022-06-21 13:45:00|1144.91|1144.41|1142.06|1141.56|1144.96|1144.46|1141.56|1141.06|10
1655819400000|2022-06-21 13:50:00|1142.11|1141.61|1143.16|1142.66|1143.31|1142.81|1142.11|1141.61|0
1655819700000|2022-06-21 13:55:00|1143.11|1142.61|1142.76|1142.26|1144.46|1143.96|1142.76|1142.26|0
1655820000000|2022-06-21 14:00:00|1142.71|1142.21|1143.56|1143.06|1143.76|1143.26|1142.36|1141.86|0
1655820300000|2022-06-21 14:05:00|1143.61|1143.11|1141.16|1140.66|1143.61|1143.11|1141.11|1140.61|0
1655820600000|2022-06-21 14:10:00|1141.21|1140.71|1142.91|1142.41|1143.21|1142.71|1141.21|1140.71|0
1655820900000|2022-06-21 14:15:00|1142.76|1142.26|1141.45|1138.95|1142.86|1142.36|1140.46|1138.95|47
1655821200000|2022-06-21 14:20:00|1141.44|1138.94|1142.16|1139.66|1142.39|1139.89|1140.99|1138.49|0
1655821500000|2022-06-21 14:25:00|1142.17|1139.67|1140.81|1138.31|1142.17|1139.67|1140.34|1137.84|0
1655821800000|2022-06-21 14:30:00|1140.66|1138.16|1140.92|1138.42|1141.75|1139.25|1140.64|1138.14|0
1655822100000|2022-06-21 14:35:00|1140.91|1138.41|1141.71|1139.21|1141.96|1139.46|1140.38|1137.88|220
1655822400000|2022-06-21 14:40:00|1141.97|1139.47|1140.94|1138.44|1142.49|1139.99|1140.92|1138.42|0
1655822700000|2022-06-21 14:45:00|1140.95|1138.45|1141.49|1138.99|1142.02|1139.52|1140.67|1138.17|0
1655823000000|2022-06-21 14:50:00|1141.75|1139.25|1141.77|1139.27|1142.03|1139.53|1141.49|1138.99|0
1655823300000|2022-06-21 14:55:00|1141.78|1139.28|1141.28|1138.78|1142.04|1139.54|1141.25|1138.75|0
1655823600000|2022-06-21 15:00:00|1141.55|1139.05|1141.78|1139.28|1142.01|1139.51|1141.09|1138.59|0
1655823900000|2022-06-21 15:05:00|1141.89|1139.39|1141.54|1139.04|1141.89|1139.39|1141.08|1138.58|0
1655824200000|2022-06-21 15:10:00|1141.32|1138.82|1140.61|1138.11|1141.54|1139.04|1140.38|1137.88|0
1655824500000|2022-06-21 15:15:00|1140.39|1137.89|1140.62|1138.12|1141.09|1138.59|1140.16|1137.66|0
1655824800000|2022-06-21 15:20:00|1140.63|1138.13|1139.71|1137.21|1141.08|1138.58|1139.7|1137.2|0
1655825100000|2022-06-21 15:25:00|1139.7|1137.2|1140.53|1138.03|1140.83|1138.33|1139.48|1136.98|0
1655825400000|2022-06-21 15:30:00|1140.36|1137.86|1140.89|1138.39|1140.89|1138.39|1140.09|1137.59|0
1655825700000|2022-06-21 15:35:00|1140.63|1138.13|1139.29|1136.79|1141.16|1138.66|1139.03|1136.53|0
1655826000000|2022-06-21 15:40:00|1139.28|1136.78|1138.53|1136.03|1139.33|1136.83|1138.25|1135.75|0
1655826300000|2022-06-21 15:45:00|1138.79|1136.29|1138.79|1136.29|1138.79|1136.29|1137.72|1135.22|0
1655826600000|2022-06-21 15:50:00|1138.67|1136.17|1137.46|1134.96|1138.8|1136.3|1137.46|1134.96|0
1655826900000|2022-06-21 15:55:00|1137.45|1134.95|1137.44|1134.94|1138.26|1135.76|1137.2|1134.7|0
1655827200000|2022-06-21 16:00:00|1138.02|1135.52|1138.24|1135.74|1138.5|1136|1137.79|1135.29|0
1655827500000|2022-06-21 16:05:00|1138.23|1135.73|1138.45|1135.95|1138.92|1136.42|1138.01|1135.51|0
1655827800000|2022-06-21 16:10:00|1138.67|1136.17|1139.13|1136.63|1139.14|1136.64|1138.43|1135.93|0
1655828100000|2022-06-21 16:15:00|1139.14|1136.64|1139.6|1137.1|1139.6|1137.1|1138.9|1136.4|0
1655828400000|2022-06-21 16:20:00|1139.38|1136.88|1139.16|1136.66|1139.61|1137.11|1139.13|1136.63|0
1655828700000|2022-06-21 16:25:00|1139.38|1136.88|1139.39|1136.89|1139.85|1137.35|1139.15|1136.65|0
1655829000000|2022-06-21 16:30:00|1139.03|1136.53|1139.29|1136.79|1139.56|1137.06|1138.75|1136.25|0
1655829300000|2022-06-21 16:35:00|1139.3|1136.8|1139.32|1136.82|1139.85|1137.35|1139.29|1136.79|0
1655829600000|2022-06-21 16:40:00|1139.33|1136.83|1140.1|1137.6|1140.1|1137.6|1139.03|1136.53|0
1655829900000|2022-06-21 16:45:00|1140.09|1137.59|1139.58|1137.08|1140.1|1137.6|1139.3|1136.8|0
1655830200000|2022-06-21 16:50:00|1139.59|1137.09|1139.86|1137.36|1140.12|1137.62|1139.56|1137.06|0
1655830500000|2022-06-21 16:55:00|1139.87|1137.37|1140.39|1137.89|1140.4|1137.9|1139.85|1137.35|0
1655830800000|2022-06-21 17:00:00|1140.79|1138.29|1140.55|1138.05|1140.79|1138.29|1140.32|1137.82|0
1655831100000|2022-06-21 17:05:00|1140.56|1138.06|1140.56|1138.06|1140.78|1138.28|1140.08|1137.58|0
1655831400000|2022-06-21 17:10:00|1140.55|1138.05|1141.25|1138.75|1141.48|1138.98|1140.32|1137.82|0
1655831700000|2022-06-21 17:15:00|1141.24|1138.74|1140.34|1137.84|1141.25|1138.75|1140.33|1137.83|0
1655832000000|2022-06-21 17:20:00|1140.56|1138.06|1140.33|1137.83|1140.57|1138.07|1139.87|1137.37|0
1655832300000|2022-06-21 17:25:00|1140.32|1137.82|1139.42|1136.92|1140.33|1137.83|1139.42|1136.92|0
1655832600000|2022-06-21 17:30:00|1139.54|1137.04|1139.9|1137.4|1140.13|1137.63|1139.43|1136.93|0
1655832900000|2022-06-21 17:35:00|1139.89|1137.39|1138.98|1136.48|1139.9|1137.4|1138.98|1136.48|0
1655833200000|2022-06-21 17:40:00|1138.97|1136.47|1138.99|1136.49|1138.99|1136.49|1138.28|1135.78|0
1655833500000|2022-06-21 17:45:00|1138.98|1136.48|1138.99|1136.49|1138.99|1136.49|1138.52|1136.02|0
1655833800000|2022-06-21 17:50:00|1138.98|1136.48|1138.52|1136.02|1138.99|1136.49|1138.52|1136.02|0
1655834100000|2022-06-21 17:55:00|1138.51|1136.01|1138.28|1135.78|1138.52|1136.02|1138.05|1135.55|0
1655834400000|2022-06-21 18:00:00|1137.76|1135.26|1137.25|1134.75|1137.77|1135.27|1136.97|1134.47|0
1655834700000|2022-06-21 18:05:00|1137.24|1134.74|1138.05|1135.55|1138.06|1135.56|1137.24|1134.74|0
1655835000000|2022-06-21 18:10:00|1138.06|1135.56|1137.78|1135.28|1138.59|1136.09|1137.52|1135.02|0
1655835300000|2022-06-21 18:15:00|1138.28|1135.78|1138.64|1136.14|1138.99|1136.49|1138.06|1135.56|0
1655835600000|2022-06-21 18:20:00|1138.53|1136.03|1138.52|1136.02|1138.99|1136.49|1138.28|1135.78|0
1655835900000|2022-06-21 18:25:00|1138.51|1136.01|1138.98|1136.48|1138.99|1136.49|1138.51|1136.01|0
1655836200000|2022-06-21 18:30:00|1138.99|1136.49|1139|1136.5|1139.22|1136.72|1138.75|1136.25|0
1655836500000|2022-06-21 18:35:00|1138.99|1136.49|1138.06|1135.56|1139|1136.5|1137.83|1135.33|0
1655836800000|2022-06-21 18:40:00|1138.05|1135.55|1139|1136.5|1139.01|1136.51|1137.94|1135.44|0
1655837100000|2022-06-21 18:45:00|1138.34|1135.84|1137.81|1135.31|1138.61|1136.11|1137.54|1135.04|0
1655837400000|2022-06-21 18:50:00|1137.8|1135.3|1139.42|1136.92|1139.43|1136.93|1137.8|1135.3|0
1655837700000|2022-06-21 18:55:00|1139.43|1136.93|1139.69|1137.19|1139.7|1137.2|1139.16|1136.66|0
1655838000000|2022-06-21 19:00:00|1139.7|1137.2|1140.47|1137.97|1140.49|1137.99|1139.42|1136.92|0
1655838300000|2022-06-21 19:05:00|1140.48|1137.98|1140.22|1137.72|1140.49|1137.99|1139.94|1137.44|0
1655838600000|2022-06-21 19:10:00|1140.48|1137.98|1140.22|1137.72|1140.5|1138|1139.95|1137.45|0
1655838900000|2022-06-21 19:15:00|1140.23|1137.73|1139.43|1136.93|1140.24|1137.74|1139.42|1136.92|0
1655839200000|2022-06-21 19:20:00|1139.42|1136.92|1139.7|1137.2|1139.98|1137.48|1139.41|1136.91|0
1655839500000|2022-06-21 19:25:00|1139.69|1137.19|1139.42|1136.92|1139.69|1137.19|1138.89|1136.39|0
1655839800000|2022-06-21 19:30:00|1139.43|1136.93|1139.43|1136.93|1139.7|1137.2|1139.14|1136.64|0
1655840100000|2022-06-21 19:35:00|1139.42|1136.92|1138.88|1136.38|1139.43|1136.93|1138.61|1136.11|0
1655840400000|2022-06-21 19:40:00|1138.87|1136.37|1138.88|1136.38|1139.14|1136.64|1138.33|1135.83|0
1655840700000|2022-06-21 19:45:00|1138.87|1136.37|1138.62|1136.12|1139.14|1136.64|1138.61|1136.11|0
1655841000000|2022-06-21 19:50:00|1138.65|1136.15|1139.13|1136.63|1139.66|1137.16|1138.6|1136.1|0
1655841300000|2022-06-21 19:55:00|1139.12|1136.62|1138.3|1135.8|1139.12|1136.62|1138.02|1135.52|0
1655841600000|2022-06-21 20:00:00|1138.83|1136.33|1138.3|1135.8|1138.83|1136.33|1138.02|1135.52|0
1655841900000|2022-06-21 20:05:00|1138.34|1135.84|1138.46|1135.96|1138.88|1136.38|1138.25|1135.75|0
1655842200000|2022-06-21 20:10:00|1138.39|1135.89|1138.6|1136.1|1138.88|1136.38|1138.25|1135.75|0
1655842500000|2022-06-21 20:15:00|1138.69|1136.19|1138.83|1136.33|1138.92|1136.42|1138.69|1136.19|0
1655842800000|2022-06-21 20:20:00|1138.81|1136.31|1139.13|1136.63|1139.27|1136.77|1138.78|1136.28|0
1655843100000|2022-06-21 20:25:00|1139.08|1136.58|1139.08|1136.58|1139.13|1136.63|1138.97|1136.47|0
1655843400000|2022-06-21 20:30:00|1139.01|1136.51|1139.22|1136.72|1139.27|1136.77|1138.97|1136.47|0
1655843700000|2022-06-21 20:35:00|1139.18|1136.68|1139.22|1136.72|1139.41|1136.91|1139.18|1136.68|0
1655844000000|2022-06-21 20:40:00|1139.2|1136.7|1139.18|1136.68|1139.27|1136.77|1139.01|1136.51|0
1655844300000|2022-06-21 20:45:00|1139.22|1136.72|1139.27|1136.77|1139.32|1136.82|1139.15|1136.65|0
1655844600000|2022-06-21 20:50:00|1139.32|1136.82|1139.22|1136.72|1139.36|1136.86|1139.18|1136.68|0
1655844900000|2022-06-21 20:55:00|1139.18|1136.68|1138.99|1136.49|1139.2|1136.7|1138.92|1136.42|0
1655845200000|2022-06-21 21:00:00|1138.95|1136.45|1138.95|1136.45|1138.99|1136.49|1138.94|1136.44|0
1655845500000|2022-06-21 21:05:00|1138.97|1136.47|1138.92|1136.42|1138.97|1136.47|1138.9|1136.4|0
1655845800000|2022-06-21 21:10:00|1138.9|1136.4|1138.9|1136.4|1138.92|1136.42|1138.88|1136.38|0
1655846100000|2022-06-21 21:15:00|1138.92|1136.42|1139.06|1136.56|1139.18|1136.68|1138.92|1136.42|0
1655846400000|2022-06-21 21:20:00|1139.08|1136.58|1138.85|1136.35|1139.11|1136.61|1138.81|1136.31|0
1655846700000|2022-06-21 21:25:00|1138.9|1136.4|1138.94|1136.44|1138.95|1136.45|1138.9|1136.4|0
1655847000000|2022-06-21 21:30:00|1138.92|1136.42|1138.83|1136.33|1139.04|1136.54|1138.78|1136.28|0
1655847300000|2022-06-21 21:35:00|1138.81|1136.31|1138.81|1136.31|1138.85|1136.35|1138.81|1136.31|0
1655847600000|2022-06-21 21:40:00|1138.83|1136.33|1138.85|1136.35|1138.85|1136.35|1138.81|1136.31|0
1655847900000|2022-06-21 21:45:00|1138.88|1136.38|1138.97|1136.47|1138.97|1136.47|1138.85|1136.35|0
1655848200000|2022-06-21 21:50:00|1139.01|1136.51|1138.99|1136.49|1139.01|1136.51|1138.95|1136.45|0
1655848500000|2022-06-21 21:55:00|1138.88|1136.38|1138.85|1136.35|1138.95|1136.45|1138.69|1136.19|0
1655848800000|2022-06-21 22:00:00|1138.84|1136.34|1137.63|1135.13|1138.84|1136.34|1137.63|1135.13|0
1655849100000|2022-06-21 22:05:00|1137.67|1135.17|1137.88|1135.38|1138.02|1135.52|1137.44|1134.94|0
1655849400000|2022-06-21 22:10:00|1137.93|1135.43|1137.97|1135.47|1137.97|1135.47|1137.67|1135.17|0
1655849700000|2022-06-21 22:15:00|1137.93|1135.43|1137.83|1135.33|1137.95|1135.45|1137.65|1135.15|0
1655850000000|2022-06-21 22:20:00|1137.79|1135.29|1138.2|1135.7|1138.3|1135.8|1137.63|1135.13|0
1655850300000|2022-06-21 22:25:00|1138.21|1135.71|1138.11|1135.61|1138.25|1135.75|1138.02|1135.52|0
1655850600000|2022-06-21 22:30:00|1138.09|1135.59|1137.93|1135.43|1138.09|1135.59|1137.79|1135.29|0
1655850900000|2022-06-21 22:35:00|1138.06|1135.56|1137.67|1135.17|1138.06|1135.56|1137.56|1135.06|0
1655851200000|2022-06-21 22:40:00|1137.63|1135.13|1138.06|1135.56|1138.06|1135.56|1137.63|1135.13|0
1655851500000|2022-06-21 22:45:00|1138.04|1135.54|1137.97|1135.47|1138.2|1135.7|1137.97|1135.47|0
1655851800000|2022-06-21 22:50:00|1138.02|1135.52|1137.97|1135.47|1138.11|1135.61|1137.93|1135.43|0
1655852100000|2022-06-21 22:55:00|1138|1135.5|1138.3|1135.8|1138.3|1135.8|1137.88|1135.38|0
1655852400000|2022-06-21 23:00:00|1138.27|1135.77|1137.97|1135.47|1138.3|1135.8|1137.79|1135.29|0
1655852700000|2022-06-21 23:05:00|1137.93|1135.43|1137.67|1135.17|1138.02|1135.52|1137.67|1135.17|0
1655853000000|2022-06-21 23:10:00|1137.65|1135.15|1137.53|1135.03|1137.72|1135.22|1137.44|1134.94|0
1655853300000|2022-06-21 23:15:00|1137.58|1135.08|1137.25|1134.75|1137.58|1135.08|1137.21|1134.71|0
1655853600000|2022-06-21 23:20:00|1137.21|1134.71|1137.39|1134.89|1137.39|1134.89|1137.14|1134.64|0
1655853900000|2022-06-21 23:25:00|1137.37|1134.87|1137.35|1134.85|1137.53|1135.03|1137.3|1134.8|0
1655854200000|2022-06-21 23:30:00|1137.37|1134.87|1137.88|1135.38|1137.88|1135.38|1137.3|1134.8|0
1655854500000|2022-06-21 23:35:00|1137.9|1135.4|1137.83|1135.33|1137.9|1135.4|1137.63|1135.13|0
1655854800000|2022-06-21 23:40:00|1137.86|1135.36|1137.56|1135.06|1137.88|1135.38|1137.44|1134.94|0
1655855100000|2022-06-21 23:45:00|1137.58|1135.08|1137.88|1135.38|1137.93|1135.43|1137.49|1134.99|0
1655855400000|2022-06-21 23:50:00|1137.9|1135.4|1138.07|1135.57|1138.16|1135.66|1137.88|1135.38|0
1655855700000|2022-06-21 23:55:00|1138.09|1135.59|1138.11|1135.61|1138.16|1135.66|1138.02|1135.52|0
1655856000000|2022-06-22 00:00:00|1138.16|1135.66|1137.49|1134.99|1138.25|1135.75|1137.44|1134.94|0
1655856300000|2022-06-22 00:05:00|1137.48|1134.98|1136.65|1134.15|1137.53|1135.03|1136.54|1134.04|0
1655856600000|2022-06-22 00:10:00|1136.67|1134.17|1136.21|1133.71|1136.74|1134.24|1135.96|1133.46|0
1655856900000|2022-06-22 00:15:00|1135.4|1132.9|1135.36|1132.86|1135.88|1133.38|1134.31|1131.81|0
1655857200000|2022-06-22 00:20:00|1135.62|1133.12|1134.83|1132.33|1136.4|1133.9|1134.83|1132.33|0
1655857500000|2022-06-22 00:25:00|1135.09|1132.59|1135.62|1133.12|1135.89|1133.39|1135.08|1132.58|0
1655857800000|2022-06-22 00:30:00|1136.87|1134.37|1135.29|1132.79|1136.88|1134.38|1135.29|1132.79|0
1655858100000|2022-06-22 00:35:00|1135.51|1133.01|1135.51|1133.01|1135.97|1133.47|1135.29|1132.79|0
1655858400000|2022-06-22 00:40:00|1135.52|1133.02|1135.52|1133.02|1135.74|1133.24|1135.51|1133.01|0
1655858700000|2022-06-22 00:45:00|1134.57|1132.07|1134.3|1131.8|1134.58|1132.08|1134.3|1131.8|0
1655859000000|2022-06-22 00:50:00|1134.31|1131.81|1134.3|1131.8|1134.31|1131.81|1134.03|1131.53|0
1655859300000|2022-06-22 00:55:00|1134.56|1132.06|1134.57|1132.07|1134.57|1132.07|1134.29|1131.79|0
1655859600000|2022-06-22 01:00:00|1134.56|1132.06|1134.3|1131.8|1134.56|1132.06|1134.03|1131.53|0
1655859900000|2022-06-22 01:05:00|1134.43|1131.93|1135.08|1132.58|1135.34|1132.84|1134.3|1131.8|0
1655860200000|2022-06-22 01:10:00|1135.09|1132.59|1135.09|1132.59|1135.61|1133.11|1134.95|1132.45|0
1655860500000|2022-06-22 01:15:00|1135.97|1133.47|1135.97|1133.47|1136.2|1133.7|1135.74|1133.24|0
1655860800000|2022-06-22 01:20:00|1135.98|1133.48|1135.96|1133.46|1136.42|1133.92|1135.96|1133.46|0
1655861100000|2022-06-22 01:25:00|1136.19|1133.69|1135.96|1133.46|1136.19|1133.69|1135.96|1133.46|0
1655861400000|2022-06-22 01:30:00|1135.21|1132.71|1134.68|1132.18|1135.35|1132.85|1134.54|1132.04|0
1655861700000|2022-06-22 01:35:00|1134.55|1132.05|1133.49|1130.99|1134.82|1132.32|1133.48|1130.98|0
1655862000000|2022-06-22 01:40:00|1133.48|1130.98|1132.69|1130.19|1133.75|1131.25|1132.69|1130.19|0
1655862300000|2022-06-22 01:45:00|1134.11|1131.61|1134.35|1131.85|1134.58|1132.08|1133.88|1131.38|0
1655862600000|2022-06-22 01:50:00|1134.57|1132.07|1134.12|1131.62|1134.58|1132.08|1133.89|1131.39|0
1655862900000|2022-06-22 01:55:00|1134.11|1131.61|1134.35|1131.85|1134.35|1131.85|1133.89|1131.39|0
1655863200000|2022-06-22 02:00:00|1133.23|1130.73|1133.5|1131|1133.75|1131.25|1133.22|1130.72|0
1655863500000|2022-06-22 02:05:00|1133.49|1130.99|1133.23|1130.73|1133.5|1131|1132.96|1130.46|0
1655863800000|2022-06-22 02:10:00|1133.22|1130.72|1133.23|1130.73|1133.76|1131.26|1132.97|1130.47|0
1655864100000|2022-06-22 02:15:00|1134.36|1131.86|1133.88|1131.38|1134.36|1131.86|1133.88|1131.38|0
1655864400000|2022-06-22 02:20:00|1133.89|1131.39|1133.43|1130.93|1134.11|1131.61|1133.2|1130.7|0
1655864700000|2022-06-22 02:25:00|1133.54|1131.04|1133.65|1131.15|1133.88|1131.38|1133.2|1130.7|0
1655865000000|2022-06-22 02:30:00|1133.66|1131.16|1133.66|1131.16|1133.66|1131.16|1133.65|1131.15|0
1655865300000|2022-06-22 02:35:00|1133.88|1131.38|1133.66|1131.16|1134.34|1131.84|1133.65|1131.15|0
1655865600000|2022-06-22 02:40:00|1133.65|1131.15|1132.96|1130.46|1133.89|1131.39|1132.96|1130.46|0
1655865900000|2022-06-22 02:45:00|1132.74|1130.24|1132.05|1129.55|1132.96|1130.46|1132.04|1129.54|0
1655866200000|2022-06-22 02:50:00|1132.27|1129.77|1132.05|1129.55|1132.27|1129.77|1131.81|1129.31|0
1655866500000|2022-06-22 02:55:00|1132.04|1129.54|1131.35|1128.85|1132.05|1129.55|1131.35|1128.85|0
1655866800000|2022-06-22 03:00:00|1131.46|1128.96|1131.57|1129.07|1132.04|1129.54|1131.35|1128.85|0
1655867100000|2022-06-22 03:05:00|1131.58|1129.08|1131.34|1128.84|1131.8|1129.3|1131.34|1128.84|0
1655867400000|2022-06-22 03:10:00|1131.11|1128.61|1130.68|1128.18|1131.11|1128.61|1130.44|1127.94|0
1655867700000|2022-06-22 03:15:00|1128.99|1126.49|1129.24|1126.74|1129.5|1127|1128.97|1126.47|0
1655868000000|2022-06-22 03:20:00|1129.25|1126.75|1129.24|1126.74|1129.51|1127.01|1129.24|1126.74|0
1655868300000|2022-06-22 03:25:00|1129.5|1127|1129.51|1127.01|1129.78|1127.28|1129.24|1126.74|0
1655868600000|2022-06-22 03:30:00|1130.91|1128.41|1130|1127.5|1131.13|1128.63|1129.99|1127.49|0
1655868900000|2022-06-22 03:35:00|1129.99|1127.49|1129.31|1126.81|1129.99|1127.49|1129.09|1126.59|0
1655869200000|2022-06-22 03:40:00|1129.32|1126.82|1129.77|1127.27|1129.78|1127.28|1129.31|1126.81|0
1655869500000|2022-06-22 03:45:00|1129.55|1127.05|1129.78|1127.28|1130.01|1127.51|1129.55|1127.05|0
1655869800000|2022-06-22 03:50:00|1129.79|1127.29|1130.01|1127.51|1130.25|1127.75|1129.78|1127.28|0
1655870100000|2022-06-22 03:55:00|1130|1127.5|1130.01|1127.51|1130.24|1127.74|1130|1127.5|0
1655870400000|2022-06-22 04:00:00|1129.79|1127.29|1129.89|1127.39|1130.01|1127.51|1129.78|1127.28|0
1655870700000|2022-06-22 04:05:00|1130|1127.5|1129.79|1127.29|1130.01|1127.51|1129.78|1127.28|0
1655871000000|2022-06-22 04:10:00|1129.78|1127.28|1129.77|1127.27|1129.79|1127.29|1129.31|1126.81|0
1655871300000|2022-06-22 04:15:00|1129.55|1127.05|1129.55|1127.05|1129.77|1127.27|1129.54|1127.04|0
1655871600000|2022-06-22 04:20:00|1129.54|1127.04|1129.78|1127.28|1130.01|1127.51|1129.54|1127.04|0
1655871900000|2022-06-22 04:25:00|1130|1127.5|1129.77|1127.27|1130.01|1127.51|1129.77|1127.27|0
1655872200000|2022-06-22 04:30:00|1129.78|1127.28|1130.01|1127.51|1130.01|1127.51|1129.77|1127.27|0
1655872500000|2022-06-22 04:35:00|1130|1127.5|1130.23|1127.73|1130.34|1127.84|1130|1127.5|0
1655872800000|2022-06-22 04:40:00|1130.24|1127.74|1130.24|1127.74|1130.35|1127.85|1130.23|1127.73|0
1655873100000|2022-06-22 04:45:00|1128.49|1125.99|1128.75|1126.25|1128.76|1126.26|1128.48|1125.98|0
1655873400000|2022-06-22 04:50:00|1128.76|1126.26|1128.48|1125.98|1128.76|1126.26|1128.48|1125.98|0
1655873700000|2022-06-22 04:55:00|1128.49|1125.99|1128.75|1126.25|1128.75|1126.25|1128.49|1125.99|0
1655874000000|2022-06-22 05:00:00|1130.46|1127.96|1130.93|1128.43|1131.16|1128.66|1130.24|1127.74|0
1655874300000|2022-06-22 05:05:00|1131.04|1128.54|1131.37|1128.87|1131.37|1128.87|1131.04|1128.54|0
1655874600000|2022-06-22 05:10:00|1131.59|1129.09|1130.67|1128.17|1131.59|1129.09|1130.67|1128.17|0
1655874900000|2022-06-22 05:15:00|1128.98|1126.48|1128.99|1126.49|1128.99|1126.49|1128.73|1126.23|0
1655875200000|2022-06-22 05:20:00|1128.98|1126.48|1129.26|1126.76|1129.52|1127.02|1128.85|1126.35|0
1655875500000|2022-06-22 05:25:00|1129.25|1126.75|1129.25|1126.75|1129.26|1126.76|1128.99|1126.49|0
1655875800000|2022-06-22 05:30:00|1130.79|1128.29|1129.68|1127.18|1130.91|1128.41|1129.67|1127.17|0
1655876100000|2022-06-22 05:35:00|1129.67|1127.17|1129.43|1126.93|1129.67|1127.17|1129.21|1126.71|0
1655876400000|2022-06-22 05:40:00|1129.44|1126.94|1128.97|1126.47|1129.66|1127.16|1128.75|1126.25|0
1655876700000|2022-06-22 05:45:00|1128.98|1126.48|1127.75|1125.25|1129.2|1126.7|1127.52|1125.02|0
1655877000000|2022-06-22 05:50:00|1127.64|1125.14|1125.98|1123.48|1127.75|1125.25|1125.64|1123.14|0
1655877300000|2022-06-22 05:55:00|1125.86|1123.36|1126.08|1123.58|1126.54|1124.04|1125.4|1122.9|0
1655877600000|2022-06-22 06:00:00|1125.86|1123.36|1125.42|1122.92|1126.34|1123.84|1124.74|1122.24|0
1655877900000|2022-06-22 06:05:00|1125.65|1123.15|1126.09|1123.59|1126.78|1124.28|1125.42|1122.92|0
1655878200000|2022-06-22 06:10:00|1125.87|1123.37|1124.5|1122|1126.33|1123.83|1124.49|1121.99|0
1655878500000|2022-06-22 06:15:00|1124.72|1122.22|1124.71|1122.21|1125.4|1122.9|1124.25|1121.75|0
1655878800000|2022-06-22 06:20:00|1124.48|1121.98|1125.18|1122.68|1125.4|1122.9|1124.48|1121.98|0
1655879100000|2022-06-22 06:25:00|1125.4|1122.9|1124.95|1122.45|1125.41|1122.91|1124.49|1121.99|0
1655879400000|2022-06-22 06:30:00|1124.94|1122.44|1125.17|1122.67|1125.63|1123.13|1124.49|1121.99|0
1655879700000|2022-06-22 06:35:00|1125.18|1122.68|1125.63|1123.13|1125.63|1123.13|1124.72|1122.22|0
1655880000000|2022-06-22 06:40:00|1125.85|1123.35|1126.08|1123.58|1126.08|1123.58|1125.39|1122.89|0
1655880300000|2022-06-22 06:45:00|1126.07|1123.57|1126.98|1124.48|1126.99|1124.49|1125.85|1123.35|0
1655880600000|2022-06-22 06:50:00|1126.76|1124.26|1126.53|1124.03|1126.99|1124.49|1126.07|1123.57|0
1655880900000|2022-06-22 06:55:00|1126.75|1124.25|1127.2|1124.7|1127.2|1124.7|1125.62|1123.12|0
1655881200000|2022-06-22 07:00:00|1126.98|1124.48|1123.68|1121.18|1127.2|1124.7|1122.89|1120.39|0
1655881500000|2022-06-22 07:05:00|1123.45|1120.95|1112.51|1112.01|1123.67|1121.17|1112.01|1111.51|18
1655881800000|2022-06-22 07:10:00|1112.56|1112.06|1110.46|1109.96|1112.71|1112.21|1110.31|1109.81|20
1655882100000|2022-06-22 07:15:00|1110.56|1110.06|1114.81|1114.31|1114.91|1114.41|1110.56|1110.06|11
1655882400000|2022-06-22 07:20:00|1114.76|1114.26|1113.06|1112.56|1115.01|1114.51|1110.86|1110.36|0
1655882700000|2022-06-22 07:25:00|1113.16|1112.66|1113.81|1113.31|1115.66|1115.16|1112.96|1112.46|11
1655883000000|2022-06-22 07:30:00|1113.86|1113.36|1114.71|1114.21|1116.56|1116.06|1113.06|1112.56|8
1655883300000|2022-06-22 07:35:00|1114.76|1114.26|1114.56|1114.06|1115.46|1114.96|1114.21|1113.71|10
1655883600000|2022-06-22 07:40:00|1114.61|1114.11|1113.66|1113.16|1115.01|1114.51|1113.31|1112.81|12
1655883900000|2022-06-22 07:45:00|1113.86|1113.36|1113.11|1112.61|1114.41|1113.91|1112.31|1111.81|0
1655884200000|2022-06-22 07:50:00|1113.12|1112.62|1113.97|1113.47|1114.47|1113.97|1112.02|1111.52|0
1655884500000|2022-06-22 07:55:00|1113.92|1113.42|1111.67|1111.17|1114.02|1113.52|1111.42|1110.92|11
1655884800000|2022-06-22 08:00:00|1111.72|1111.22|1111.47|1110.97|1111.72|1111.22|1110.52|1110.02|0
1655885100000|2022-06-22 08:05:00|1111.37|1110.87|1110.67|1110.17|1111.87|1111.37|1109.17|1108.67|10
1655885400000|2022-06-22 08:10:00|1110.72|1110.22|1111.97|1111.47|1113.42|1112.92|1110.62|1110.12|0
1655885700000|2022-06-22 08:15:00|1111.82|1111.32|1108.97|1108.47|1111.82|1111.32|1108.97|1108.47|10
1655886000000|2022-06-22 08:20:00|1108.87|1108.37|1107.07|1106.57|1108.87|1108.37|1106.72|1106.22|49
1655886300000|2022-06-22 08:25:00|1107.02|1106.52|1106.67|1106.17|1107.07|1106.57|1106.07|1105.57|1
1655886600000|2022-06-22 08:30:00|1106.72|1106.22|1106.42|1105.92|1107.02|1106.52|1105.32|1104.82|5
1655886900000|2022-06-22 08:35:00|1106.32|1105.82|1107.42|1106.92|1107.82|1107.32|1106.02|1105.52|5
1655887200000|2022-06-22 08:40:00|1107.47|1106.97|1105.02|1104.52|1107.47|1106.97|1104.52|1104.02|9
1655887500000|2022-06-22 08:45:00|1105.12|1104.62|1104.22|1103.72|1105.17|1104.67|1104.17|1103.67|0
1655887800000|2022-06-22 08:50:00|1104.27|1103.77|1104.22|1103.72|1104.92|1104.42|1103.42|1102.92|0
1655888100000|2022-06-22 08:55:00|1104.17|1103.67|1104.92|1104.42|1105.07|1104.57|1103.92|1103.42|7
1655888400000|2022-06-22 09:00:00|1104.87|1104.37|1106.52|1106.02|1106.97|1106.47|1104.87|1104.37|0
1655888700000|2022-06-22 09:05:00|1106.42|1105.92|1106.57|1106.07|1106.77|1106.27|1106.07|1105.57|0
1655889000000|2022-06-22 09:10:00|1106.62|1106.12|1105.72|1105.22|1106.82|1106.32|1105.67|1105.17|0
1655889300000|2022-06-22 09:15:00|1105.67|1105.17|1104.47|1103.97|1105.82|1105.32|1104.17|1103.67|0
1655889600000|2022-06-22 09:20:00|1104.42|1103.92|1103.22|1102.72|1104.77|1104.27|1103.17|1102.67|0
1655889900000|2022-06-22 09:25:00|1103.17|1102.67|1103.62|1103.12|1104.07|1103.57|1101.62|1101.12|18
1655890200000|2022-06-22 09:30:00|1103.57|1103.07|1101.92|1101.42|1104.17|1103.67|1101.52|1101.02|1
1655890500000|2022-06-22 09:35:00|1102.02|1101.52|1103.72|1103.22|1104.02|1103.52|1102.02|1101.52|0
1655890800000|2022-06-22 09:40:00|1103.67|1103.17|1105.42|1104.92|1105.72|1105.22|1103.12|1102.62|4
1655891100000|2022-06-22 09:45:00|1105.32|1104.82|1105.32|1104.82|1105.62|1105.12|1104.67|1104.17|0
1655891400000|2022-06-22 09:50:00|1105.27|1104.77|1105.77|1105.27|1105.97|1105.47|1105.02|1104.52|0
1655891700000|2022-06-22 09:55:00|1105.72|1105.22|1105.77|1105.27|1106.27|1105.77|1105.27|1104.77|1
1655892000000|2022-06-22 10:00:00|1105.72|1105.22|1105.92|1105.42|1106.12|1105.62|1105.37|1104.87|0
1655892300000|2022-06-22 10:05:00|1105.97|1105.47|1106.37|1105.87|1106.77|1106.27|1104.97|1104.47|0
1655892600000|2022-06-22 10:10:00|1106.42|1105.92|1105.97|1105.47|1106.72|1106.22|1105.72|1105.22|0
1655892900000|2022-06-22 10:15:00|1106.02|1105.52|1104.82|1104.32|1106.82|1106.32|1104.82|1104.32|0
1655893200000|2022-06-22 10:20:00|1104.92|1104.42|1106.27|1105.77|1106.67|1106.17|1104.92|1104.42|0
1655893500000|2022-06-22 10:25:00|1106.32|1105.82|1108.67|1108.17|1108.67|1108.17|1106.32|1105.82|10
1655893800000|2022-06-22 10:30:00|1108.72|1108.22|1110.17|1109.67|1110.17|1109.67|1108.52|1108.02|38
1655894100000|2022-06-22 10:35:00|1110.07|1109.57|1109.42|1108.92|1110.17|1109.67|1108.57|1108.07|0
1655894400000|2022-06-22 10:40:00|1109.37|1108.87|1109.62|1109.12|1109.87|1109.37|1108.32|1107.82|10
1655894700000|2022-06-22 10:45:00|1109.72|1109.22|1110.47|1109.97|1111.02|1110.52|1109.52|1109.02|0
1655895000000|2022-06-22 10:50:00|1110.52|1110.02|1111.27|1110.77|1111.92|1111.42|1110.47|1109.97|10
1655895300000|2022-06-22 10:55:00|1111.12|1110.62|1110.52|1110.02|1112.02|1111.52|1110.52|1110.02|1
1655895600000|2022-06-22 11:00:00|1110.47|1109.97|1111.57|1111.07|1112.17|1111.67|1110.47|1109.97|0
1655895900000|2022-06-22 11:05:00|1111.47|1110.97|1113.62|1113.12|1113.77|1113.27|1111.02|1110.52|1
1655896200000|2022-06-22 11:10:00|1113.67|1113.17|1114.42|1113.92|1114.87|1114.37|1113.62|1113.12|0
1655896500000|2022-06-22 11:15:00|1114.37|1113.87|1116.27|1115.77|1116.32|1115.82|1114.17|1113.67|0
1655896800000|2022-06-22 11:20:00|1116.07|1115.57|1116.37|1115.87|1116.52|1116.02|1115.37|1114.87|0
1655897100000|2022-06-22 11:25:00|1116.32|1115.82|1117.52|1117.02|1117.52|1117.02|1116.17|1115.67|0
1655897400000|2022-06-22 11:30:00|1117.47|1116.97|1116.77|1116.27|1117.47|1116.97|1116.32|1115.82|0
1655897700000|2022-06-22 11:35:00|1116.82|1116.32|1116.07|1115.57|1117.37|1116.87|1115.77|1115.27|22
1655898000000|2022-06-22 11:40:00|1116.09|1115.59|1116.64|1116.14|1116.94|1116.44|1116.09|1115.59|0
1655898300000|2022-06-22 11:45:00|1116.69|1116.19|1116.64|1116.14|1116.69|1116.19|1115.59|1115.09|42
1655898600000|2022-06-22 11:50:00|1116.59|1116.09|1116.29|1115.79|1116.74|1116.24|1116.04|1115.54|10
1655898900000|2022-06-22 11:55:00|1116.19|1115.69|1114.69|1114.19|1116.34|1115.84|1114.69|1114.19|0
1655899200000|2022-06-22 12:00:00|1114.64|1114.14|1113.54|1113.04|1114.64|1114.14|1112.99|1112.49|20
1655899500000|2022-06-22 12:05:00|1113.44|1112.94|1112.99|1112.49|1113.64|1113.14|1112.69|1112.19|0
1655899800000|2022-06-22 12:10:00|1112.89|1112.39|1110.54|1110.04|1112.99|1112.49|1110.49|1109.99|5
1655900100000|2022-06-22 12:15:00|1110.64|1110.14|1110.04|1109.54|1111.14|1110.64|1109.49|1108.99|0
1655900400000|2022-06-22 12:20:00|1110.14|1109.64|1108.79|1108.29|1110.54|1110.04|1108.44|1107.94|2
1655900700000|2022-06-22 12:25:00|1108.84|1108.34|1110.79|1110.29|1110.84|1110.34|1108.84|1108.34|10
1655901000000|2022-06-22 12:30:00|1110.89|1110.39|1109.44|1108.94|1110.94|1110.44|1109.24|1108.74|0
1655901300000|2022-06-22 12:35:00|1109.39|1108.89|1108.74|1108.24|1109.94|1109.44|1108.64|1108.14|0
1655901600000|2022-06-22 12:40:00|1108.59|1108.09|1109.29|1108.79|1109.69|1109.19|1108.04|1107.54|0
1655901900000|2022-06-22 12:45:00|1109.24|1108.74|1110.19|1109.69|1110.29|1109.79|1108.54|1108.04|0
1655902200000|2022-06-22 12:50:00|1110.14|1109.64|1106.89|1106.39|1110.14|1109.64|1106.89|1106.39|15
1655902500000|2022-06-22 12:55:00|1106.84|1106.34|1103.99|1103.49|1106.84|1106.34|1103.64|1103.14|11
1655902800000|2022-06-22 13:00:00|1104.09|1103.59|1103.59|1103.09|1104.24|1103.74|1102.94|1102.44|4
1655903100000|2022-06-22 13:05:00|1103.49|1102.99|1103.54|1103.04|1103.74|1103.24|1102.79|1102.29|0
1655903400000|2022-06-22 13:10:00|1103.59|1103.09|1103.99|1103.49|1104.19|1103.69|1102.99|1102.49|5
1655903700000|2022-06-22 13:15:00|1104.04|1103.54|1106.49|1105.99|1106.49|1105.99|1103.99|1103.49|7
1655904000000|2022-06-22 13:20:00|1106.44|1105.94|1105.99|1105.49|1106.59|1106.09|1104.99|1104.49|9
1655904300000|2022-06-22 13:25:00|1106.09|1105.59|1105.19|1104.69|1106.24|1105.74|1104.09|1103.59|5
1655904600000|2022-06-22 13:30:00|1105.09|1104.59|1106.34|1105.84|1107.09|1106.59|1104.19|1103.69|10
1655904900000|2022-06-22 13:35:00|1106.39|1105.89|1104.44|1103.94|1106.59|1106.09|1103.54|1103.04|0
1655905200000|2022-06-22 13:40:00|1104.39|1103.89|1104.59|1104.09|1105.44|1104.94|1103.14|1102.64|0
1655905500000|2022-06-22 13:45:00|1104.54|1104.04|1103.44|1102.94|1105.34|1104.84|1103.34|1102.84|9
1655905800000|2022-06-22 13:50:00|1103.39|1102.89|1103.29|1102.79|1103.69|1103.19|1101.79|1101.29|0
1655906100000|2022-06-22 13:55:00|1104.19|1103.69|1102.39|1101.89|1106.54|1106.04|1102.39|1101.89|47
1655906400000|2022-06-22 14:00:00|1102.44|1101.94|1103.59|1103.09|1103.59|1103.09|1101.04|1100.54|65
1655906700000|2022-06-22 14:05:00|1103.64|1103.14|1101.19|1100.69|1103.89|1103.39|1100.94|1100.44|38
1655907000000|2022-06-22 14:10:00|1101.13|1100.63|1101.38|1100.88|1103.78|1103.28|1100.53|1100.03|116
1655907300000|2022-06-22 14:15:00|1101.33|1100.83|1102.93|1100.43|1102.93|1101.88|1100.03|1099.53|161
1655907600000|2022-06-22 14:20:00|1102.92|1100.42|1104.3|1101.8|1104.52|1102.02|1102.26|1099.76|0
1655907900000|2022-06-22 14:25:00|1104.08|1101.58|1104.3|1101.8|1104.96|1102.46|1104.06|1101.56|0
1655908200000|2022-06-22 14:30:00|1104.91|1102.41|1104.68|1102.18|1105.71|1103.21|1104.14|1101.64|0
1655908500000|2022-06-22 14:35:00|1104.43|1101.93|1106.51|1104.01|1106.51|1104.01|1104.16|1101.66|0
1655908800000|2022-06-22 14:40:00|1106.76|1104.26|1106.46|1103.96|1106.76|1104.26|1105.69|1103.19|0
1655909100000|2022-06-22 14:45:00|1106.45|1103.95|1104.9|1102.4|1106.96|1104.46|1104.35|1101.85|0
1655909400000|2022-06-22 14:50:00|1104.89|1102.39|1105.13|1102.63|1105.43|1102.93|1104.38|1101.88|0
1655909700000|2022-06-22 14:55:00|1105.14|1102.64|1105.64|1103.14|1105.65|1103.15|1104.36|1101.86|0
1655910000000|2022-06-22 15:00:00|1105.65|1103.15|1103.07|1100.57|1105.65|1103.15|1102.27|1099.77|0
1655910300000|2022-06-22 15:05:00|1103.06|1100.56|1103.1|1100.6|1103.6|1101.1|1102.27|1099.77|0
1655910600000|2022-06-22 15:10:00|1103.09|1100.59|1102.34|1099.84|1103.6|1101.1|1102.08|1099.58|0
1655910900000|2022-06-22 15:15:00|1102.35|1099.85|1103.16|1100.66|1103.42|1100.92|1102.34|1099.84|0
1655911200000|2022-06-22 15:20:00|1103.15|1100.65|1102.89|1100.39|1103.41|1100.91|1102.36|1099.86|0
1655911500000|2022-06-22 15:25:00|1102.9|1100.4|1103.16|1100.66|1103.94|1101.44|1102.63|1100.13|0
1655911800000|2022-06-22 15:30:00|1103.21|1100.71|1102.59|1100.09|1104.33|1101.83|1102.59|1100.09|0
1655912100000|2022-06-22 15:35:00|1102.81|1100.31|1103.25|1100.75|1103.26|1100.76|1102.59|1100.09|0
1655912400000|2022-06-22 15:40:00|1103.24|1100.74|1100.36|1097.86|1103.25|1100.75|1100.14|1097.64|0
1655912700000|2022-06-22 15:45:00|1100.35|1097.85|1100.13|1097.63|1100.58|1098.08|1099.66|1097.16|0
1655913000000|2022-06-22 15:50:00|1100.14|1097.64|1098.56|1096.06|1100.36|1097.86|1098.56|1096.06|0
1655913300000|2022-06-22 15:55:00|1098.57|1096.07|1097.88|1095.38|1099.02|1096.52|1097.66|1095.16|0
1655913600000|2022-06-22 16:00:00|1097.08|1094.58|1098.08|1095.58|1099.43|1096.93|1097.07|1094.57|0
1655913900000|2022-06-22 16:05:00|1097.83|1095.33|1097.3|1094.8|1098.08|1095.58|1096.77|1094.27|0
1655914200000|2022-06-22 16:10:00|1097.29|1094.79|1098.34|1095.84|1098.85|1096.35|1097.29|1094.79|0
1655914500000|2022-06-22 16:15:00|1098.77|1096.27|1099.46|1096.96|1099.69|1097.19|1098.54|1096.04|0
1655914800000|2022-06-22 16:20:00|1099.45|1096.95|1099.46|1096.96|1099.92|1097.42|1099.23|1096.73|0
1655915100000|2022-06-22 16:25:00|1099.45|1096.95|1099.46|1096.96|1099.92|1097.42|1099.23|1096.73|0
1655915400000|2022-06-22 16:30:00|1099.45|1096.95|1100.15|1097.65|1100.15|1097.65|1099.24|1096.74|0
1655915700000|2022-06-22 16:35:00|1100.14|1097.64|1099.69|1097.19|1100.6|1098.1|1099.68|1097.18|0
1655916000000|2022-06-22 16:40:00|1099.91|1097.41|1100.81|1098.31|1100.81|1098.31|1099.91|1097.41|0
1655916300000|2022-06-22 16:45:00|1100.59|1098.09|1099.95|1097.45|1100.73|1098.23|1099.68|1097.18|0
1655916600000|2022-06-22 16:50:00|1099.96|1097.46|1100.2|1097.7|1100.22|1097.72|1099.42|1096.92|0
1655916900000|2022-06-22 16:55:00|1100.21|1097.71|1100.99|1098.49|1100.99|1098.49|1099.93|1097.43|0
1655917200000|2022-06-22 17:00:00|1101|1098.5|1099.92|1097.42|1101.25|1098.75|1099.4|1096.9|0
1655917500000|2022-06-22 17:05:00|1099.91|1097.41|1099.94|1097.44|1100.45|1097.95|1099.91|1097.41|0
1655917800000|2022-06-22 17:10:00|1099.95|1097.45|1100.73|1098.23|1100.98|1098.48|1099.95|1097.45|0
1655918100000|2022-06-22 17:15:00|1100.74|1098.24|1101.53|1099.03|1101.53|1099.03|1100.47|1097.97|0
1655918400000|2022-06-22 17:20:00|1101.54|1099.04|1102.05|1099.55|1102.31|1099.81|1101.27|1098.77|0
1655918700000|2022-06-22 17:25:00|1102.06|1099.56|1102.05|1099.55|1102.58|1100.08|1101.52|1099.02|0
1655919000000|2022-06-22 17:30:00|1102.04|1099.54|1101.24|1098.74|1102.05|1099.55|1101.24|1098.74|0
1655919300000|2022-06-22 17:35:00|1101.23|1098.73|1102.02|1099.52|1102.03|1099.53|1100.97|1098.47|0
1655919600000|2022-06-22 17:40:00|1102.01|1099.51|1102.55|1100.05|1102.55|1100.05|1101.76|1099.26|0
1655919900000|2022-06-22 17:45:00|1102.54|1100.04|1103.32|1100.82|1103.33|1100.83|1102.28|1099.78|0
1655920200000|2022-06-22 17:50:00|1103.33|1100.83|1102.28|1099.78|1103.33|1100.83|1102.26|1099.76|0
1655920500000|2022-06-22 17:55:00|1102.41|1099.91|1102.8|1100.3|1102.8|1100.3|1102|1099.5|0
1655920800000|2022-06-22 18:00:00|1102.83|1100.33|1102.85|1100.35|1103.08|1100.58|1102.38|1099.88|0
1655921100000|2022-06-22 18:05:00|1102.84|1100.34|1104.23|1101.73|1104.45|1101.95|1102.84|1100.34|0
1655921400000|2022-06-22 18:10:00|1104.22|1101.72|1104.22|1101.72|1104.22|1101.72|1103.76|1101.26|0
1655921700000|2022-06-22 18:15:00|1104|1101.5|1104.23|1101.73|1104.68|1102.18|1103.99|1101.49|0
1655922000000|2022-06-22 18:20:00|1104.22|1101.72|1103.75|1101.25|1104.45|1101.95|1103.07|1100.57|0
1655922300000|2022-06-22 18:25:00|1103.74|1101.24|1103.06|1100.56|1103.75|1101.25|1102.84|1100.34|0
1655922600000|2022-06-22 18:30:00|1103.31|1100.81|1103.34|1100.84|1103.59|1101.09|1103.06|1100.56|0
1655922900000|2022-06-22 18:35:00|1103.59|1101.09|1103.07|1100.57|1103.59|1101.09|1103.06|1100.56|0
1655923200000|2022-06-22 18:40:00|1103.06|1100.56|1103.05|1100.55|1103.33|1100.83|1102.27|1099.77|0
1655923500000|2022-06-22 18:45:00|1102.61|1100.11|1101.93|1099.43|1103.06|1100.56|1101.93|1099.43|0
1655923800000|2022-06-22 18:50:00|1101.92|1099.42|1102.38|1099.88|1102.38|1099.88|1101.91|1099.41|0
1655924100000|2022-06-22 18:55:00|1102.6|1100.1|1102.84|1100.34|1103.06|1100.56|1102.38|1099.88|0
1655924400000|2022-06-22 19:00:00|1103.06|1100.56|1102.95|1100.45|1103.18|1100.68|1102.15|1099.65|0
1655924700000|2022-06-22 19:05:00|1102.96|1100.46|1102.38|1099.88|1103.3|1100.8|1102.37|1099.87|0
1655925000000|2022-06-22 19:10:00|1102.37|1099.87|1102.38|1099.88|1102.61|1100.11|1101.69|1099.19|0
1655925300000|2022-06-22 19:15:00|1102.37|1099.87|1102.13|1099.63|1102.83|1100.33|1101.91|1099.41|0
1655925600000|2022-06-22 19:20:00|1101.92|1099.42|1102.14|1099.64|1102.59|1100.09|1101.91|1099.41|0
1655925900000|2022-06-22 19:25:00|1102.13|1099.63|1100.99|1098.49|1102.14|1099.64|1100.76|1098.26|0
1655926200000|2022-06-22 19:30:00|1100.9|1098.4|1100.37|1097.87|1101.44|1098.94|1100.37|1097.87|0
1655926500000|2022-06-22 19:35:00|1100.12|1097.62|1100.1|1097.6|1100.38|1097.88|1099.32|1096.82|0
1655926800000|2022-06-22 19:40:00|1099.98|1097.48|1100.36|1097.86|1100.62|1098.12|1099.3|1096.8|0
1655927100000|2022-06-22 19:45:00|1100.35|1097.85|1099.56|1097.06|1100.36|1097.86|1099.02|1096.52|0
1655927400000|2022-06-22 19:50:00|1099.81|1097.31|1100.91|1098.41|1101.17|1098.67|1099.03|1096.53|0
1655927700000|2022-06-22 19:55:00|1100.92|1098.42|1098.76|1096.26|1101.17|1098.67|1098.75|1096.25|0
1655928000000|2022-06-22 20:00:00|1098.91|1096.41|1099.7|1097.2|1100|1097.5|1098.82|1096.32|0
1655928300000|2022-06-22 20:05:00|1099.66|1097.16|1099.75|1097.25|1100.04|1097.54|1099.52|1097.02|0
1655928600000|2022-06-22 20:10:00|1099.7|1097.2|1099.9|1097.4|1100.18|1097.68|1099.7|1097.2|0
1655928900000|2022-06-22 20:15:00|1099.91|1097.41|1099.66|1097.16|1099.95|1097.45|1099.52|1097.02|0
1655929200000|2022-06-22 20:20:00|1099.63|1097.13|1100.02|1097.52|1100.18|1097.68|1099.59|1097.09|0
1655929500000|2022-06-22 20:25:00|1100.04|1097.54|1099.21|1096.71|1100.13|1097.63|1099.21|1096.71|0
1655929800000|2022-06-22 20:30:00|1099.25|1096.75|1098.87|1096.37|1099.34|1096.84|1098.73|1096.23|0
1655930100000|2022-06-22 20:35:00|1098.91|1096.41|1099.21|1096.71|1099.21|1096.71|1098.69|1096.19|0
1655930400000|2022-06-22 20:40:00|1099.25|1096.75|1099.21|1096.71|1099.43|1096.93|1098.96|1096.46|0
1655930700000|2022-06-22 20:45:00|1099.2|1096.7|1098.82|1096.32|1099.21|1096.71|1098.69|1096.19|0
1655931000000|2022-06-22 20:50:00|1098.8|1096.3|1098.64|1096.14|1098.96|1096.46|1098.64|1096.14|0
1655931300000|2022-06-22 20:55:00|1098.62|1096.12|1098.8|1096.3|1098.87|1096.37|1098.6|1096.1|0
1655931600000|2022-06-22 21:00:00|1098.75|1096.25|1098.71|1096.21|1098.8|1096.3|1098.69|1096.19|0
1655931900000|2022-06-22 21:05:00|1098.8|1096.3|1098.84|1096.34|1098.84|1096.34|1098.75|1096.25|0
1655932200000|2022-06-22 21:10:00|1098.87|1096.37|1098.75|1096.25|1098.87|1096.37|1098.73|1096.23|0
1655932500000|2022-06-22 21:15:00|1098.76|1096.26|1098.78|1096.28|1098.84|1096.34|1098.76|1096.26|0
1655932800000|2022-06-22 21:20:00|1098.82|1096.32|1098.75|1096.25|1098.82|1096.32|1098.75|1096.25|0
1655933100000|2022-06-22 21:25:00|1098.73|1096.23|1098.69|1096.19|1098.73|1096.23|1098.64|1096.14|0
1655933400000|2022-06-22 21:30:00|1098.75|1096.25|1098.64|1096.14|1098.82|1096.32|1098.64|1096.14|0
1655934000000|2022-06-22 21:40:00|1098.71|1096.21|1098.66|1096.16|1098.75|1096.25|1098.64|1096.14|0
1655934300000|2022-06-22 21:45:00|1098.69|1096.19|1098.69|1096.19|1098.69|1096.19|1098.6|1096.1|0
1655934600000|2022-06-22 21:50:00|1098.71|1096.21|1098.73|1096.23|1098.73|1096.23|1098.71|1096.21|0
1655934900000|2022-06-22 21:55:00|1098.75|1096.25|1098.78|1096.28|1098.78|1096.28|1098.73|1096.23|0
1655935200000|2022-06-22 22:00:00|1098.79|1096.29|1099.07|1096.57|1099.39|1096.89|1098.66|1096.16|0
1655935500000|2022-06-22 22:05:00|1099.02|1096.52|1098.32|1095.82|1099.02|1096.52|1097.87|1095.37|0
1655935800000|2022-06-22 22:10:00|1098.3|1095.8|1098.64|1096.14|1098.64|1096.14|1098.26|1095.76|0
1655936100000|2022-06-22 22:15:00|1098.6|1096.1|1098.28|1095.78|1098.87|1096.37|1098.28|1095.78|0
1655936400000|2022-06-22 22:20:00|1098.32|1095.82|1097.85|1095.35|1098.39|1095.89|1097.85|1095.35|0
1655936700000|2022-06-22 22:25:00|1097.74|1095.24|1097.99|1095.49|1098.1|1095.6|1097.62|1095.12|0
1655937000000|2022-06-22 22:30:00|1098.01|1095.51|1097.85|1095.35|1098.05|1095.55|1097.71|1095.21|0
1655937300000|2022-06-22 22:35:00|1097.9|1095.4|1098.03|1095.53|1098.19|1095.69|1097.9|1095.4|0
1655937600000|2022-06-22 22:40:00|1097.99|1095.49|1098.14|1095.64|1098.23|1095.73|1097.85|1095.35|0
1655937900000|2022-06-22 22:45:00|1098.15|1095.65|1098.28|1095.78|1098.41|1095.91|1097.99|1095.49|0
1655938200000|2022-06-22 22:50:00|1098.23|1095.73|1098.08|1095.58|1098.35|1095.85|1097.99|1095.49|0
1655938500000|2022-06-22 22:55:00|1098.12|1095.62|1098.23|1095.73|1098.23|1095.73|1097.99|1095.49|0
1655938800000|2022-06-22 23:00:00|1098.26|1095.76|1097.92|1095.42|1098.26|1095.76|1097.9|1095.4|0
1655939100000|2022-06-22 23:05:00|1097.9|1095.4|1097.2|1094.7|1097.94|1095.44|1097.2|1094.7|0
1655939400000|2022-06-22 23:10:00|1097.22|1094.72|1096.92|1094.42|1097.35|1094.85|1096.77|1094.27|0
1655939700000|2022-06-22 23:15:00|1096.93|1094.43|1097.06|1094.56|1097.08|1094.58|1096.81|1094.31|0
1655940000000|2022-06-22 23:20:00|1097.11|1094.61|1096.11|1093.61|1097.11|1094.61|1096.09|1093.59|0
1655940300000|2022-06-22 23:25:00|1096.09|1093.59|1095.88|1093.38|1096.13|1093.63|1095.79|1093.29|0
1655940600000|2022-06-22 23:30:00|1095.93|1093.43|1095.36|1092.86|1095.93|1093.43|1095.14|1092.64|0
1655940900000|2022-06-22 23:35:00|1095.32|1092.82|1092.82|1090.32|1095.36|1092.86|1092.57|1090.07|0
1655941200000|2022-06-22 23:40:00|1092.78|1090.28|1093.3|1090.8|1093.5|1091|1092.75|1090.25|0
1655941500000|2022-06-22 23:45:00|1093.29|1090.79|1093.02|1090.52|1093.36|1090.86|1092.89|1090.39|0
1655941800000|2022-06-22 23:50:00|1093|1090.5|1093.45|1090.95|1093.68|1091.18|1093|1090.5|0
1655942100000|2022-06-22 23:55:00|1093.43|1090.93|1093.88|1091.38|1094.02|1091.52|1093.41|1090.91|0
1655942400000|2022-06-23 00:00:00|1093.84|1091.34|1094.29|1091.79|1094.54|1092.04|1093.75|1091.25|0
1655942700000|2022-06-23 00:05:00|1094.24|1091.74|1094.49|1091.99|1094.54|1092.04|1094.22|1091.72|0
1655943000000|2022-06-23 00:10:00|1094.54|1092.04|1095.12|1092.62|1095.4|1092.9|1094.29|1091.79|0
1655943300000|2022-06-23 00:15:00|1095.19|1092.69|1096.24|1093.74|1097.35|1094.85|1095.14|1092.64|0
1655943600000|2022-06-23 00:20:00|1096.13|1093.63|1096.02|1093.52|1096.69|1094.19|1095.8|1093.3|0
1655943900000|2022-06-23 00:25:00|1096.03|1093.53|1095.58|1093.08|1096.26|1093.76|1095.58|1093.08|0
1655944200000|2022-06-23 00:30:00|1095.57|1093.07|1096.02|1093.52|1096.02|1093.52|1094.9|1092.4|0
1655944500000|2022-06-23 00:35:00|1096.24|1093.74|1096.24|1093.74|1096.47|1093.97|1096.01|1093.51|0
1655944800000|2022-06-23 00:40:00|1096.23|1093.73|1097.13|1094.63|1097.14|1094.64|1096.23|1093.73|0
1655945100000|2022-06-23 00:45:00|1097.12|1094.62|1097.58|1095.08|1097.81|1095.31|1096.91|1094.41|0
1655945400000|2022-06-23 00:50:00|1097.59|1095.09|1099.17|1096.67|1099.39|1096.89|1097.58|1095.08|0
1655945700000|2022-06-23 00:55:00|1099.39|1096.89|1099.17|1096.67|1100.3|1097.8|1098.95|1096.45|0
1655946000000|2022-06-23 01:00:00|1099.18|1096.68|1098.96|1096.46|1099.62|1097.12|1098.51|1096.01|0
1655946300000|2022-06-23 01:05:00|1098.95|1096.45|1099.18|1096.68|1099.41|1096.91|1098.29|1095.79|0
1655946600000|2022-06-23 01:10:00|1099.19|1096.69|1098.72|1096.22|1099.63|1097.13|1098.72|1096.22|0
1655946900000|2022-06-23 01:15:00|1098.73|1096.23|1097.96|1095.46|1098.84|1096.34|1097.62|1095.12|0
1655947200000|2022-06-23 01:20:00|1097.85|1095.35|1098.42|1095.92|1098.97|1096.47|1097.74|1095.24|0
1655947500000|2022-06-23 01:25:00|1098.41|1095.91|1098.41|1095.91|1098.63|1096.13|1097.96|1095.46|0
1655947800000|2022-06-23 01:30:00|1098.19|1095.69|1098.96|1096.46|1099.23|1096.73|1098.19|1095.69|0
1655948100000|2022-06-23 01:35:00|1098.95|1096.45|1098.17|1095.67|1098.96|1096.46|1098.17|1095.67|0
1655948400000|2022-06-23 01:40:00|1098.18|1095.68|1097.41|1094.91|1098.43|1095.93|1097.4|1094.9|0
1655948700000|2022-06-23 01:45:00|1097.95|1095.45|1097.28|1094.78|1098.4|1095.9|1097.06|1094.56|0
1655949000000|2022-06-23 01:50:00|1097.06|1094.56|1095.92|1093.42|1097.28|1094.78|1095.71|1093.21|0
1655949300000|2022-06-23 01:55:00|1095.82|1093.32|1094.59|1092.09|1095.92|1093.42|1094.37|1091.87|0
1655949600000|2022-06-23 02:00:00|1094.7|1092.2|1095.26|1092.76|1095.48|1092.98|1094.58|1092.08|0
1655949900000|2022-06-23 02:05:00|1095.37|1092.87|1095.25|1092.75|1095.48|1092.98|1095.03|1092.53|0
1655950200000|2022-06-23 02:10:00|1095.03|1092.53|1094.79|1092.29|1095.48|1092.98|1094.35|1091.85|0
1655950500000|2022-06-23 02:15:00|1093.88|1091.38|1093.5|1091|1094.02|1091.52|1093.5|1091|0
1655950800000|2022-06-23 02:20:00|1093.51|1091.01|1092.73|1090.23|1093.77|1091.27|1092.73|1090.23|0
1655951100000|2022-06-23 02:25:00|1092.98|1090.48|1093.52|1091.02|1093.77|1091.27|1092.98|1090.48|0
1655951400000|2022-06-23 02:30:00|1094.37|1091.87|1095.49|1092.99|1095.5|1093|1094.37|1091.87|0
1655951700000|2022-06-23 02:35:00|1095.5|1093|1095.5|1093|1095.5|1093|1095.05|1092.55|0
1655952000000|2022-06-23 02:40:00|1095.51|1093.01|1095.28|1092.78|1095.72|1093.22|1095.27|1092.77|0
1655952300000|2022-06-23 02:45:00|1095.5|1093|1096.62|1094.12|1096.83|1094.33|1095.27|1092.77|0
1655952600000|2022-06-23 02:50:00|1096.84|1094.34|1095.94|1093.44|1096.84|1094.34|1095.83|1093.33|0
1655952900000|2022-06-23 02:55:00|1095.83|1093.33|1095.72|1093.22|1095.94|1093.44|1095.49|1092.99|0
1655953200000|2022-06-23 03:00:00|1095.21|1092.71|1094.56|1092.06|1095.34|1092.84|1094.3|1091.8|0
1655953500000|2022-06-23 03:05:00|1094.57|1092.07|1095.6|1093.1|1095.6|1093.1|1094.56|1092.06|0
1655953800000|2022-06-23 03:10:00|1095.59|1093.09|1095.84|1093.34|1096.38|1093.88|1095.59|1093.09|0
1655954100000|2022-06-23 03:15:00|1096.49|1093.99|1097.05|1094.55|1097.05|1094.55|1096.15|1093.65|0
1655954400000|2022-06-23 03:20:00|1097.04|1094.54|1096.83|1094.33|1097.05|1094.55|1096.6|1094.1|0
1655954700000|2022-06-23 03:25:00|1097.05|1094.55|1096.6|1094.1|1097.05|1094.55|1096.37|1093.87|0
1655955000000|2022-06-23 03:30:00|1096.11|1093.61|1096.1|1093.6|1096.36|1093.86|1095.58|1093.08|0
1655955300000|2022-06-23 03:35:00|1096.23|1093.73|1096.87|1094.37|1097.38|1094.88|1096.23|1093.73|0
1655955600000|2022-06-23 03:40:00|1096.86|1094.36|1096.33|1093.83|1097.12|1094.62|1096.09|1093.59|0
1655955900000|2022-06-23 03:45:00|1096.34|1093.84|1096.09|1093.59|1096.6|1094.1|1096.09|1093.59|0
1655956200000|2022-06-23 03:50:00|1096.22|1093.72|1096.35|1093.85|1096.35|1093.85|1095.84|1093.34|0
1655956500000|2022-06-23 03:55:00|1096.36|1093.86|1095.57|1093.07|1096.36|1093.86|1095.57|1093.07|0
1655956800000|2022-06-23 04:00:00|1096.16|1093.66|1096.04|1093.54|1096.38|1093.88|1095.93|1093.43|0
1655957100000|2022-06-23 04:05:00|1096.15|1093.65|1095.26|1092.76|1096.15|1093.65|1095.03|1092.53|0
1655957400000|2022-06-23 04:10:00|1095.25|1092.75|1095.93|1093.43|1095.94|1093.44|1095.25|1092.75|0
1655957700000|2022-06-23 04:15:00|1095.58|1093.08|1095.58|1093.08|1096.1|1093.6|1095.32|1092.82|0
1655958000000|2022-06-23 04:20:00|1095.59|1093.09|1096.35|1093.85|1096.35|1093.85|1095.58|1093.08|0
1655958300000|2022-06-23 04:25:00|1096.37|1093.87|1097.64|1095.14|1097.64|1095.14|1096.36|1093.86|0
1655958600000|2022-06-23 04:30:00|1097.83|1095.33|1098.17|1095.67|1098.39|1095.89|1097.71|1095.21|0
1655958900000|2022-06-23 04:35:00|1098.16|1095.66|1098.17|1095.67|1098.38|1095.88|1097.94|1095.44|0
1655959200000|2022-06-23 04:40:00|1098.39|1095.89|1098.83|1096.33|1099.05|1096.55|1098.39|1095.89|0
1655959500000|2022-06-23 04:45:00|1098.61|1096.11|1098.38|1095.88|1098.61|1096.11|1098.37|1095.87|0
1655959800000|2022-06-23 04:50:00|1098.37|1095.87|1097.49|1094.99|1098.38|1095.88|1097.27|1094.77|0
1655960100000|2022-06-23 04:55:00|1097.48|1094.98|1097.5|1095|1097.72|1095.22|1097.27|1094.77|0
1655960400000|2022-06-23 05:00:00|1097.49|1094.99|1097.94|1095.44|1097.94|1095.44|1097.49|1094.99|0
1655960700000|2022-06-23 05:05:00|1097.93|1095.43|1097.49|1094.99|1098.16|1095.66|1097.49|1094.99|0
1655961000000|2022-06-23 05:10:00|1097.5|1095|1097.28|1094.78|1097.72|1095.22|1097.06|1094.56|0
1655961300000|2022-06-23 05:15:00|1097.5|1095|1097.73|1095.23|1098.18|1095.68|1097.28|1094.78|0
1655961600000|2022-06-23 05:20:00|1097.74|1095.24|1097.72|1095.22|1098.17|1095.67|1097.5|1095|0
1655961900000|2022-06-23 05:25:00|1097.71|1095.21|1098.39|1095.89|1098.83|1096.33|1097.71|1095.21|0
1655962200000|2022-06-23 05:30:00|1098.5|1096|1099.5|1097|1099.73|1097.23|1098.39|1095.89|0
1655962500000|2022-06-23 05:35:00|1099.72|1097.22|1098.83|1096.33|1099.95|1097.45|1098.83|1096.33|0
1655962800000|2022-06-23 05:40:00|1098.84|1096.34|1098.83|1096.33|1099.28|1096.78|1098.83|1096.33|0
1655963100000|2022-06-23 05:45:00|1098.84|1096.34|1098.62|1096.12|1099.05|1096.55|1098.39|1095.89|0
1655963400000|2022-06-23 05:50:00|1098.4|1095.9|1097.94|1095.44|1098.4|1095.9|1097.73|1095.23|0
1655963700000|2022-06-23 05:55:00|1097.95|1095.45|1097.95|1095.45|1098.17|1095.67|1097.72|1095.22|0
1655964000000|2022-06-23 06:00:00|1097.73|1095.23|1097.51|1095.01|1098.17|1095.67|1096.61|1094.11|0
1655964300000|2022-06-23 06:05:00|1097.5|1095|1097.49|1094.99|1097.73|1095.23|1096.83|1094.33|0
1655964600000|2022-06-23 06:10:00|1097.38|1094.88|1097.93|1095.43|1098.27|1095.77|1097.27|1094.77|0
1655964900000|2022-06-23 06:15:00|1097.92|1095.42|1098.37|1095.87|1098.59|1096.09|1097.7|1095.2|0
1655965200000|2022-06-23 06:20:00|1098.36|1095.86|1098.33|1095.83|1098.36|1095.86|1097.48|1094.98|0
1655965500000|2022-06-23 06:25:00|1098.46|1095.96|1099|1096.5|1099.45|1096.95|1098.46|1095.96|0
1655965800000|2022-06-23 06:30:00|1099.22|1096.72|1098.35|1095.85|1099.45|1096.95|1098.13|1095.63|0
1655966100000|2022-06-23 06:35:00|1098.24|1095.74|1098.8|1096.3|1099.02|1096.52|1098.13|1095.63|0
1655966400000|2022-06-23 06:40:00|1098.81|1096.31|1099.57|1097.07|1099.57|1097.07|1098.8|1096.3|0
1655966700000|2022-06-23 06:45:00|1099.58|1097.08|1099.35|1096.85|1099.97|1097.47|1099.09|1096.59|0
1655967000000|2022-06-23 06:50:00|1099.13|1096.63|1098.69|1096.19|1099.57|1097.07|1098.68|1096.18|0
1655967300000|2022-06-23 06:55:00|1098.68|1096.18|1098.48|1095.98|1099.36|1096.86|1098.24|1095.74|0
1655967600000|2022-06-23 07:00:00|1098.69|1096.19|1095.13|1094.63|1098.7|1096.2|1094.58|1093.5|0
1655967900000|2022-06-23 07:05:00|1095.08|1094.58|1093.83|1093.33|1095.93|1095.43|1092.63|1092.13|37
1655968200000|2022-06-23 07:10:00|1093.98|1093.48|1094.58|1094.08|1095.78|1095.28|1091.83|1091.33|18
1655968500000|2022-06-23 07:15:00|1094.48|1093.98|1094.63|1094.13|1094.98|1094.48|1092.58|1092.08|16
1655968800000|2022-06-23 07:20:00|1094.58|1094.08|1092.78|1092.28|1094.58|1094.08|1091.18|1090.68|21
1655969100000|2022-06-23 07:25:00|1092.83|1092.33|1093.63|1093.13|1094.38|1093.88|1092.28|1091.78|1
1655969400000|2022-06-23 07:30:00|1093.58|1093.08|1090.88|1090.38|1093.58|1093.08|1090.48|1089.98|13
1655969700000|2022-06-23 07:35:00|1090.83|1090.33|1087.93|1087.43|1090.98|1090.48|1087.88|1087.38|9
1655970000000|2022-06-23 07:40:00|1087.88|1087.38|1090.13|1089.63|1090.23|1089.73|1087.43|1086.93|10
1655970300000|2022-06-23 07:45:00|1090.03|1089.53|1090.63|1090.13|1091.88|1091.38|1089.83|1089.33|47
1655970600000|2022-06-23 07:50:00|1090.83|1090.33|1090.63|1090.13|1091.78|1091.28|1090.18|1089.68|71
1655970900000|2022-06-23 07:55:00|1090.58|1090.08|1089.18|1088.68|1090.88|1090.38|1089.13|1088.63|78
1655971200000|2022-06-23 08:00:00|1089.23|1088.73|1086.03|1085.53|1089.48|1088.98|1085.83|1085.33|1
1655971500000|2022-06-23 08:05:00|1085.98|1085.48|1087.28|1086.78|1087.28|1086.78|1084.98|1084.48|5
1655971800000|2022-06-23 08:10:00|1087.33|1086.83|1090.48|1089.98|1091.08|1090.58|1086.63|1086.13|19
1655972100000|2022-06-23 08:15:00|1090.53|1090.03|1089.03|1088.53|1091.58|1091.08|1088.98|1088.48|4
1655972400000|2022-06-23 08:20:00|1089.08|1088.58|1089.13|1088.63|1089.68|1089.18|1088.58|1088.08|0
1655972700000|2022-06-23 08:25:00|1089.18|1088.68|1089.38|1088.88|1089.88|1089.38|1088.33|1087.83|1
1655973000000|2022-06-23 08:30:00|1089.43|1088.93|1091.13|1090.63|1091.28|1090.78|1089.43|1088.93|0
1655973300000|2022-06-23 08:35:00|1091.03|1090.53|1091.03|1090.53|1091.08|1090.58|1089.33|1088.83|6
1655973600000|2022-06-23 08:40:00|1091.08|1090.58|1092.28|1091.78|1092.33|1091.83|1090.93|1090.43|0
1655973900000|2022-06-23 08:45:00|1092.33|1091.83|1090.98|1090.48|1092.98|1092.48|1090.98|1090.48|1
1655974200000|2022-06-23 08:50:00|1090.93|1090.43|1090.88|1090.38|1091.48|1090.98|1090.53|1090.03|0
1655974500000|2022-06-23 08:55:00|1090.83|1090.33|1091.18|1090.68|1091.48|1090.98|1090.28|1089.78|7
1655974800000|2022-06-23 09:00:00|1091.23|1090.73|1097.43|1096.93|1097.58|1097.08|1091.23|1090.73|9
1655975100000|2022-06-23 09:05:00|1097.48|1096.98|1097.23|1096.73|1097.83|1097.33|1096.98|1096.48|7
1655975400000|2022-06-23 09:10:00|1097.28|1096.78|1096.68|1096.18|1097.43|1096.93|1095.93|1095.43|21
1655975700000|2022-06-23 09:15:00|1096.78|1096.28|1099.08|1098.58|1099.23|1098.73|1096.78|1096.28|81
1655976000000|2022-06-23 09:20:00|1099.13|1098.63|1099.58|1099.08|1100.98|1100.48|1098.93|1098.43|6
1655976300000|2022-06-23 09:25:00|1099.63|1099.13|1101.38|1100.88|1101.48|1100.98|1099.18|1098.68|3
1655976600000|2022-06-23 09:30:00|1101.13|1100.63|1103.73|1103.23|1104.23|1103.73|1100.78|1100.28|17
1655976900000|2022-06-23 09:35:00|1103.78|1103.28|1103.73|1103.23|1104.23|1103.73|1102.78|1102.28|3
1655977200000|2022-06-23 09:40:00|1103.78|1103.28|1106.48|1105.98|1107.08|1106.58|1103.73|1103.23|11
1655977500000|2022-06-23 09:45:00|1106.18|1105.68|1105.78|1105.28|1106.18|1105.68|1104.53|1104.03|17
1655977800000|2022-06-23 09:50:00|1105.88|1105.38|1104.38|1103.88|1105.98|1105.48|1104.13|1103.63|17
1655978100000|2022-06-23 09:55:00|1104.33|1103.83|1103.98|1103.48|1104.33|1103.83|1103.18|1102.68|11
1655978400000|2022-06-23 10:00:00|1103.88|1103.38|1104.53|1104.03|1104.63|1104.13|1103.08|1102.58|6
1655978700000|2022-06-23 10:05:00|1104.58|1104.08|1105.33|1104.83|1106.88|1106.38|1104.53|1104.03|40
1655979000000|2022-06-23 10:10:00|1105.38|1104.88|1106.63|1106.13|1107.03|1106.53|1104.58|1104.08|12
1655979300000|2022-06-23 10:15:00|1106.53|1106.03|1107.38|1106.88|1107.98|1107.48|1105.98|1105.48|1
1655979600000|2022-06-23 10:20:00|1107.43|1106.93|1107.43|1106.93|1107.53|1107.03|1106.68|1106.18|0
1655979900000|2022-06-23 10:25:00|1107.48|1106.98|1109.13|1108.63|1109.23|1108.73|1107.08|1106.58|0
1655980200000|2022-06-23 10:30:00|1109.18|1108.68|1108.83|1108.33|1109.83|1109.33|1108.18|1107.68|16
1655980500000|2022-06-23 10:35:00|1108.88|1108.38|1110.43|1109.93|1110.48|1109.98|1108.88|1108.38|2
1655980800000|2022-06-23 10:40:00|1110.53|1110.03|1112.08|1111.58|1112.08|1111.58|1110.33|1109.83|0
1655981100000|2022-06-23 10:45:00|1111.98|1111.48|1111.23|1110.73|1111.98|1111.48|1110.58|1110.08|0
1655981400000|2022-06-23 10:50:00|1111.18|1110.68|1111.78|1111.28|1112.23|1111.73|1111.03|1110.53|20
1655981700000|2022-06-23 10:55:00|1111.83|1111.33|1111.78|1111.28|1112.53|1112.03|1111.58|1111.08|0
1655982000000|2022-06-23 11:00:00|1111.83|1111.33|1111.13|1110.63|1112.48|1111.98|1111.08|1110.58|10
1655982300000|2022-06-23 11:05:00|1111.18|1110.68|1110.83|1110.33|1111.43|1110.93|1110.68|1110.18|0
1655982600000|2022-06-23 11:10:00|1110.78|1110.28|1110.63|1110.13|1110.83|1110.33|1109.23|1108.73|0
1655982900000|2022-06-23 11:15:00|1110.68|1110.18|1111.73|1111.23|1111.83|1111.33|1110.63|1110.13|0
1655983200000|2022-06-23 11:20:00|1111.68|1111.18|1111.98|1111.48|1112.03|1111.53|1111.08|1110.58|0
1655983500000|2022-06-23 11:25:00|1111.93|1111.43|1111.33|1110.83|1111.93|1111.43|1110.78|1110.28|0
1655983800000|2022-06-23 11:30:00|1111.28|1110.78|1109.83|1109.33|1111.53|1111.03|1109.48|1108.98|0
1655984100000|2022-06-23 11:35:00|1109.93|1109.43|1111.08|1110.58|1111.23|1110.73|1109.93|1109.43|0
1655984400000|2022-06-23 11:40:00|1110.8|1110.3|1108.95|1108.45|1110.95|1110.45|1108.95|1108.45|0
1655984700000|2022-06-23 11:45:00|1108.9|1108.4|1109.45|1108.95|1109.7|1109.2|1108.3|1107.8|0
1655985000000|2022-06-23 11:50:00|1109.5|1109|1110.65|1110.15|1110.75|1110.25|1109.1|1108.6|0
1655985300000|2022-06-23 11:55:00|1110.7|1110.2|1110.55|1110.05|1110.75|1110.25|1109.4|1108.9|0
1655985600000|2022-06-23 12:00:00|1110.6|1110.1|1111.5|1111|1111.5|1111|1109.9|1109.4|0
1655985900000|2022-06-23 12:05:00|1111.45|1110.95|1110.25|1109.75|1111.95|1111.45|1110.2|1109.7|0
1655986200000|2022-06-23 12:10:00|1110.2|1109.7|1109.8|1109.3|1111.25|1110.75|1109.7|1109.2|0
1655986500000|2022-06-23 12:15:00|1109.85|1109.35|1109.8|1109.3|1110.2|1109.7|1109.35|1108.85|0
1655986800000|2022-06-23 12:20:00|1109.85|1109.35|1109.7|1109.2|1110.05|1109.55|1109.5|1109|0
1655987100000|2022-06-23 12:25:00|1109.65|1109.15|1108.8|1108.3|1109.65|1109.15|1108.8|1108.3|0
1655987400000|2022-06-23 12:30:00|1108.7|1108.2|1108.3|1107.8|1108.75|1108.25|1107.9|1107.4|0
1655987700000|2022-06-23 12:35:00|1108.35|1107.85|1106.55|1106.05|1108.65|1108.15|1106.55|1106.05|0
1655988000000|2022-06-23 12:40:00|1106.6|1106.1|1106.65|1106.15|1107.65|1107.15|1106.1|1105.6|22
1655988300000|2022-06-23 12:45:00|1106.6|1106.1|1104.65|1104.15|1106.6|1106.1|1104.55|1104.05|0
1655988600000|2022-06-23 12:50:00|1104.6|1104.1|1102.65|1102.15|1104.65|1104.15|1102.55|1102.05|0
1655988900000|2022-06-23 12:55:00|1102.6|1102.1|1102.5|1102|1103.25|1102.75|1102.35|1101.85|0
1655989200000|2022-06-23 13:00:00|1102.4|1101.9|1102.05|1101.55|1102.7|1102.2|1101.7|1101.2|0
1655989500000|2022-06-23 13:05:00|1102.1|1101.6|1103.9|1103.4|1104.8|1104.3|1102.1|1101.6|87
1655989800000|2022-06-23 13:10:00|1103.85|1103.35|1105.65|1105.15|1105.7|1105.2|1103.6|1103.1|22
1655990100000|2022-06-23 13:15:00|1105.7|1105.2|1105.45|1104.95|1106.05|1105.55|1105.15|1104.65|13
1655990400000|2022-06-23 13:20:00|1105.4|1104.9|1106.7|1106.2|1106.75|1106.25|1104.9|1104.4|0
1655990700000|2022-06-23 13:25:00|1106.75|1106.25|1104.6|1104.1|1107.05|1106.55|1104.6|1104.1|0
1655991000000|2022-06-23 13:30:00|1104.5|1104|1101.2|1100.7|1104.9|1104.4|1101.15|1100.65|0
1655991300000|2022-06-23 13:35:00|1101.15|1100.65|1101.3|1100.8|1101.6|1101.1|1099.15|1098.65|0
1655991600000|2022-06-23 13:40:00|1101.25|1100.75|1099.65|1099.15|1101.25|1100.75|1099.35|1098.85|2
1655991900000|2022-06-23 13:45:00|1098.8|1098.3|1096.55|1096.05|1099.55|1099.05|1096.45|1095.95|0
1655992200000|2022-06-23 13:50:00|1096.45|1095.95|1094.8|1094.3|1096.45|1095.95|1094.5|1094|4
1655992500000|2022-06-23 13:55:00|1094.35|1093.85|1094.75|1094.25|1095.3|1094.8|1094.3|1093.8|0
1655992800000|2022-06-23 14:00:00|1096.1|1095.6|1095.8|1095.3|1096.3|1095.8|1094.8|1094.3|182
1655993100000|2022-06-23 14:05:00|1095.6|1095.1|1092.75|1092.25|1095.75|1095.25|1092.45|1091.95|5
1655993400000|2022-06-23 14:10:00|1092.85|1092.35|1091.15|1090.65|1093.25|1092.75|1091.1|1090.6|10
1655993700000|2022-06-23 14:15:00|1091.2|1090.7|1090.84|1088.34|1091.2|1090.7|1089.55|1088.34|50
1655994000000|2022-06-23 14:20:00|1090.85|1088.35|1092.59|1090.09|1093.26|1090.76|1090.84|1088.34|0
1655994300000|2022-06-23 14:25:00|1092.37|1089.87|1092.13|1089.63|1092.83|1090.33|1091.24|1088.74|138
1655994600000|2022-06-23 14:30:00|1092.48|1089.98|1092.46|1089.96|1093.4|1090.9|1091.94|1089.44|0
1655994900000|2022-06-23 14:35:00|1092.45|1089.95|1093.79|1091.29|1093.79|1091.29|1091.92|1089.42|0
1655995200000|2022-06-23 14:40:00|1093.8|1091.3|1094.55|1092.05|1095.33|1092.83|1093.79|1091.29|0
1655995500000|2022-06-23 14:45:00|1094.13|1091.63|1094.36|1091.86|1095.05|1092.55|1093.92|1091.42|0
1655995800000|2022-06-23 14:50:00|1094.37|1091.87|1094.8|1092.3|1094.82|1092.32|1094.12|1091.62|0
1655996100000|2022-06-23 14:55:00|1094.58|1092.08|1095.27|1092.77|1095.5|1093|1094.58|1092.08|0
1655996400000|2022-06-23 15:00:00|1095.85|1093.35|1093.53|1091.03|1095.87|1093.37|1093.28|1090.78|0
1655996700000|2022-06-23 15:05:00|1093.28|1090.78|1094.32|1091.82|1094.32|1091.82|1093.27|1090.77|0
1655997000000|2022-06-23 15:10:00|1094.07|1091.57|1095.61|1093.11|1095.9|1093.4|1093.81|1091.31|0
1655997300000|2022-06-23 15:15:00|1095.36|1092.86|1095.35|1092.85|1095.61|1093.11|1094.84|1092.34|0
1655997600000|2022-06-23 15:20:00|1095.6|1093.1|1093.78|1091.28|1096.12|1093.62|1093.52|1091.02|0
1655997900000|2022-06-23 15:25:00|1093.77|1091.27|1093.78|1091.28|1094.54|1092.04|1093.52|1091.02|0
1655998200000|2022-06-23 15:30:00|1093.68|1091.18|1092.34|1089.84|1094.14|1091.64|1091.68|1089.18|0
1655998500000|2022-06-23 15:35:00|1092.12|1089.62|1092.28|1089.78|1092.75|1090.25|1091.44|1088.94|0
1655998800000|2022-06-23 15:40:00|1092.29|1089.79|1092.53|1090.03|1092.54|1090.04|1091.86|1089.36|0
1655999100000|2022-06-23 15:45:00|1092.44|1089.94|1093.7|1091.2|1093.7|1091.2|1091.92|1089.42|0
1655999400000|2022-06-23 15:50:00|1093.69|1091.19|1092.91|1090.41|1093.7|1091.2|1092.91|1090.41|0
1655999700000|2022-06-23 15:55:00|1092.9|1090.4|1091.85|1089.35|1092.91|1090.41|1091.59|1089.09|0
1656000000000|2022-06-23 16:00:00|1091.86|1089.36|1089.25|1086.75|1091.87|1089.37|1089.25|1086.75|0
1656000300000|2022-06-23 16:05:00|1089.24|1086.74|1089.53|1087.03|1090.31|1087.81|1088.99|1086.49|0
1656000600000|2022-06-23 16:10:00|1089.52|1087.02|1090.06|1087.56|1090.32|1087.82|1089.01|1086.51|0
1656000900000|2022-06-23 16:15:00|1090.05|1087.55|1090.6|1088.1|1091.12|1088.62|1089.53|1087.03|0
1656001200000|2022-06-23 16:20:00|1090.59|1088.09|1091.09|1088.59|1091.38|1088.88|1090.32|1087.82|0
1656001500000|2022-06-23 16:25:00|1090.84|1088.34|1090.56|1088.06|1091.1|1088.6|1090.3|1087.8|0
1656001800000|2022-06-23 16:30:00|1090.7|1088.2|1089.58|1087.08|1090.94|1088.44|1089.58|1087.08|0
1656002100000|2022-06-23 16:35:00|1089.59|1087.09|1088.91|1086.41|1090.04|1087.54|1088.68|1086.18|0
1656002400000|2022-06-23 16:40:00|1088.9|1086.4|1088.92|1086.42|1089.6|1087.1|1088.68|1086.18|0
1656002700000|2022-06-23 16:45:00|1088.91|1086.41|1088.48|1085.98|1088.93|1086.43|1087.8|1085.3|0
1656003000000|2022-06-23 16:50:00|1088.37|1085.87|1088.05|1085.55|1088.49|1085.99|1087.35|1084.85|0
1656003300000|2022-06-23 16:55:00|1088.04|1085.54|1088.25|1085.75|1088.72|1086.22|1087.82|1085.32|0
1656003600000|2022-06-23 17:00:00|1087.71|1085.21|1087.19|1084.69|1087.72|1085.22|1086.66|1084.16|0
1656003900000|2022-06-23 17:05:00|1086.94|1084.44|1088|1085.5|1088.54|1086.04|1086.94|1084.44|0
1656004200000|2022-06-23 17:10:00|1088.01|1085.51|1088.76|1086.26|1089.04|1086.54|1088|1085.5|0
1656004500000|2022-06-23 17:15:00|1088.77|1086.27|1089.02|1086.52|1089.54|1087.04|1088.5|1086|0
1656004800000|2022-06-23 17:20:00|1089.03|1086.53|1089.02|1086.52|1089.82|1087.32|1088.23|1085.73|0
1656005100000|2022-06-23 17:25:00|1089.14|1086.64|1088.49|1085.99|1089.8|1087.3|1088.48|1085.98|0
1656005400000|2022-06-23 17:30:00|1089.14|1086.64|1089.38|1086.88|1089.82|1087.32|1088.92|1086.42|0
1656005700000|2022-06-23 17:35:00|1089.37|1086.87|1088.48|1085.98|1089.61|1087.11|1088.25|1085.75|0
1656006000000|2022-06-23 17:40:00|1088.49|1085.99|1088.48|1085.98|1088.82|1086.32|1087.8|1085.3|0
1656006300000|2022-06-23 17:45:00|1088.47|1085.97|1089.38|1086.88|1089.38|1086.88|1088.25|1085.75|0
1656006600000|2022-06-23 17:50:00|1089.39|1086.89|1090.07|1087.57|1090.29|1087.79|1089.38|1086.88|0
1656006900000|2022-06-23 17:55:00|1089.96|1087.46|1090.08|1087.58|1090.3|1087.8|1089.84|1087.34|0
1656007200000|2022-06-23 18:00:00|1089.97|1087.47|1089.58|1087.08|1090.37|1087.87|1089.32|1086.82|0
1656007500000|2022-06-23 18:05:00|1089.59|1087.09|1089.61|1087.11|1089.85|1087.35|1089.32|1086.82|0
1656007800000|2022-06-23 18:10:00|1089.6|1087.1|1089.59|1087.09|1090.13|1087.63|1089.07|1086.57|0
1656008100000|2022-06-23 18:15:00|1089.6|1087.1|1089.84|1087.34|1090.11|1087.61|1089.31|1086.81|0
1656008400000|2022-06-23 18:20:00|1089.83|1087.33|1090.37|1087.87|1090.62|1088.12|1089.31|1086.81|0
1656008700000|2022-06-23 18:25:00|1090.36|1087.86|1091.15|1088.65|1091.16|1088.66|1089.85|1087.35|0
1656009000000|2022-06-23 18:30:00|1091.03|1088.53|1092.22|1089.72|1092.73|1090.23|1090.9|1088.4|0
1656009300000|2022-06-23 18:35:00|1092.21|1089.71|1092.73|1090.23|1092.99|1090.49|1091.94|1089.44|0
1656009600000|2022-06-23 18:40:00|1092.74|1090.24|1092.21|1089.71|1092.74|1090.24|1092.2|1089.7|0
1656009900000|2022-06-23 18:45:00|1092.46|1089.96|1092.19|1089.69|1092.46|1089.96|1091.68|1089.18|0
1656010200000|2022-06-23 18:50:00|1092.2|1089.7|1091.96|1089.46|1092.21|1089.71|1091.7|1089.2|0
1656010500000|2022-06-23 18:55:00|1091.95|1089.45|1092.21|1089.71|1092.21|1089.71|1091.68|1089.18|0
1656010800000|2022-06-23 19:00:00|1092.11|1089.61|1092.56|1090.06|1092.57|1090.07|1091.66|1089.16|0
1656011100000|2022-06-23 19:05:00|1092.35|1089.85|1092.79|1090.29|1093.03|1090.53|1092.34|1089.84|0
1656011400000|2022-06-23 19:10:00|1092.8|1090.3|1093.02|1090.52|1093.02|1090.52|1092.34|1089.84|0
1656011700000|2022-06-23 19:15:00|1093.24|1090.74|1092.99|1090.49|1093.26|1090.76|1092.44|1089.94|0
1656012000000|2022-06-23 19:20:00|1092.98|1090.48|1092.99|1090.49|1093.51|1091.01|1092.97|1090.47|0
1656012300000|2022-06-23 19:25:00|1093.24|1090.74|1094.03|1091.53|1094.31|1091.81|1092.99|1090.49|0
1656012600000|2022-06-23 19:30:00|1093.78|1091.28|1095.9|1093.4|1095.9|1093.4|1093.78|1091.28|0
1656012900000|2022-06-23 19:35:00|1095.89|1093.39|1095.34|1092.84|1095.9|1093.4|1095.08|1092.58|0
1656013200000|2022-06-23 19:40:00|1095.35|1092.85|1095.61|1093.11|1096.15|1093.65|1095.33|1092.83|0
1656013500000|2022-06-23 19:45:00|1095.28|1092.78|1095.98|1093.48|1095.98|1093.48|1095.27|1092.77|0
1656013800000|2022-06-23 19:50:00|1095.99|1093.49|1095.5|1093|1096.22|1093.72|1095.49|1092.99|0
1656014100000|2022-06-23 19:55:00|1095.72|1093.22|1096.38|1093.88|1096.63|1094.13|1095.27|1092.77|0
1656014400000|2022-06-23 20:00:00|1096.04|1093.54|1094.2|1091.7|1096.04|1093.54|1094.2|1091.7|0
1656014700000|2022-06-23 20:05:00|1094.24|1091.74|1094.35|1091.85|1094.44|1091.94|1094.15|1091.65|0
1656015000000|2022-06-23 20:10:00|1094.31|1091.81|1094.2|1091.7|1094.44|1091.94|1094.2|1091.7|0
1656015300000|2022-06-23 20:15:00|1094.24|1091.74|1094.35|1091.85|1094.4|1091.9|1094.2|1091.7|0
1656015600000|2022-06-23 20:20:00|1094.4|1091.9|1094.91|1092.41|1094.94|1092.44|1094.4|1091.9|0
1656015900000|2022-06-23 20:25:00|1094.89|1092.39|1094.94|1092.44|1094.98|1092.48|1094.62|1092.12|0
1656016200000|2022-06-23 20:30:00|1094.98|1092.48|1094.94|1092.44|1095.03|1092.53|1094.94|1092.44|0
1656016500000|2022-06-23 20:35:00|1094.96|1092.46|1094.94|1092.44|1094.98|1092.48|1094.94|1092.44|0
1656016800000|2022-06-23 20:40:00|1094.93|1092.43|1093.79|1091.29|1094.93|1092.43|1093.79|1091.29|0
1656017100000|2022-06-23 20:45:00|1093.84|1091.34|1093.66|1091.16|1093.84|1091.34|1093.57|1091.07|0
1656017400000|2022-06-23 20:50:00|1093.65|1091.15|1093.05|1090.55|1093.66|1091.16|1093|1090.5|0
1656017700000|2022-06-23 20:55:00|1093|1090.5|1093.45|1090.95|1093.48|1090.98|1093|1090.5|0
1656018000000|2022-06-23 21:00:00|1093.48|1090.98|1093.45|1090.95|1093.5|1091|1093.32|1090.82|0
1656018300000|2022-06-23 21:05:00|1093.5|1091|1093.61|1091.11|1093.61|1091.11|1093.5|1091|0
1656018600000|2022-06-23 21:10:00|1093.63|1091.13|1093.61|1091.11|1093.63|1091.13|1093.57|1091.07|0
1656018900000|2022-06-23 21:15:00|1093.59|1091.09|1093.5|1091|1093.59|1091.09|1093.5|1091|0
1656019200000|2022-06-23 21:20:00|1093.52|1091.02|1093.34|1090.84|1093.52|1091.02|1093.32|1090.82|0
1656019500000|2022-06-23 21:25:00|1093.39|1090.89|1093.36|1090.86|1093.5|1091|1093.34|1090.84|0
1656020400000|2022-06-23 21:40:00|1093.41|1090.91|1093.5|1091|1093.5|1091|1093.41|1090.91|0
1656020700000|2022-06-23 21:45:00|1093.47|1090.97|1093.68|1091.18|1093.72|1091.22|1093.45|1090.95|0
1656021000000|2022-06-23 21:50:00|1093.7|1091.2|1093.66|1091.16|1093.72|1091.22|1093.66|1091.16|0
1656021300000|2022-06-23 21:55:00|1093.7|1091.2|1093.77|1091.27|1093.79|1091.29|1093.7|1091.2|0
1656021600000|2022-06-23 22:00:00|1093.76|1091.26|1094.02|1091.52|1094.06|1091.56|1093.54|1091.04|0
1656021900000|2022-06-23 22:05:00|1094.04|1091.54|1093.96|1091.46|1094.46|1091.96|1093.83|1091.33|0
1656022200000|2022-06-23 22:10:00|1093.95|1091.45|1094.03|1091.53|1094.05|1091.55|1093.47|1090.97|0
1656022500000|2022-06-23 22:15:00|1094.05|1091.55|1093.92|1091.42|1094.28|1091.78|1093.92|1091.42|0
1656022800000|2022-06-23 22:20:00|1093.94|1091.44|1094.05|1091.55|1094.1|1091.6|1093.78|1091.28|0
1656023100000|2022-06-23 22:25:00|1094.07|1091.57|1093.56|1091.06|1094.28|1091.78|1093.56|1091.06|0
1656023400000|2022-06-23 22:30:00|1093.58|1091.08|1093.74|1091.24|1093.87|1091.37|1093.58|1091.08|0
1656023700000|2022-06-23 22:35:00|1093.71|1091.21|1094.01|1091.51|1094.01|1091.51|1093.56|1091.06|0
1656024000000|2022-06-23 22:40:00|1094.05|1091.55|1094.14|1091.64|1094.21|1091.71|1094.01|1091.51|0
1656024300000|2022-06-23 22:45:00|1094.16|1091.66|1094.64|1092.14|1094.82|1092.32|1094.16|1091.66|0
1656024600000|2022-06-23 22:50:00|1094.61|1092.11|1094.77|1092.27|1094.84|1092.34|1094.61|1092.11|0
1656024900000|2022-06-23 22:55:00|1094.75|1092.25|1094.64|1092.14|1094.77|1092.27|1094.41|1091.91|0
1656025200000|2022-06-23 23:00:00|1094.61|1092.11|1094.7|1092.2|1095.02|1092.52|1094.5|1092|0
1656025500000|2022-06-23 23:05:00|1094.71|1092.21|1094.79|1092.29|1094.79|1092.29|1094.48|1091.98|0
1656025800000|2022-06-23 23:10:00|1094.82|1092.32|1094.88|1092.38|1095|1092.5|1094.79|1092.29|0
1656026100000|2022-06-23 23:15:00|1094.86|1092.36|1094.57|1092.07|1094.88|1092.38|1094.52|1092.02|0
1656026400000|2022-06-23 23:20:00|1094.61|1092.11|1094.66|1092.16|1094.7|1092.2|1094.57|1092.07|0
1656026700000|2022-06-23 23:25:00|1094.64|1092.14|1094.93|1092.43|1094.93|1092.43|1094.5|1092|0
1656027000000|2022-06-23 23:30:00|1094.92|1092.42|1094.84|1092.34|1095.11|1092.61|1094.5|1092|0
1656027300000|2022-06-23 23:35:00|1094.82|1092.32|1094.84|1092.34|1095.02|1092.52|1094.82|1092.32|0
1656027600000|2022-06-23 23:40:00|1094.86|1092.36|1094.82|1092.32|1095.02|1092.52|1094.75|1092.25|0
1656027900000|2022-06-23 23:45:00|1094.79|1092.29|1094.61|1092.11|1094.88|1092.38|1094.57|1092.07|0
1656028200000|2022-06-23 23:50:00|1094.62|1092.12|1094.32|1091.82|1094.75|1092.25|1094.32|1091.82|0
1656028500000|2022-06-23 23:55:00|1094.34|1091.84|1093.74|1091.24|1094.34|1091.84|1093.56|1091.06|0
1656028800000|2022-06-24 00:00:00|1093.78|1091.28|1094.1|1091.6|1094.23|1091.73|1093.17|1090.67|0
1656029100000|2022-06-24 00:05:00|1094.07|1091.57|1094.57|1092.07|1094.66|1092.16|1093.96|1091.46|0
1656029400000|2022-06-24 00:10:00|1094.64|1092.14|1094.36|1091.86|1094.79|1092.29|1093.98|1091.48|0
1656029700000|2022-06-24 00:15:00|1094.38|1091.88|1095.68|1093.18|1095.68|1093.18|1093.36|1090.86|0
1656030000000|2022-06-24 00:20:00|1095.69|1093.19|1095.91|1093.41|1096.57|1094.07|1095.68|1093.18|0
1656030300000|2022-06-24 00:25:00|1095.9|1093.4|1095.45|1092.95|1096.12|1093.62|1095.34|1092.84|0
1656030600000|2022-06-24 00:30:00|1096.03|1093.53|1096.04|1093.54|1096.3|1093.8|1095.52|1093.02|0
1656030900000|2022-06-24 00:35:00|1096.03|1093.53|1096.29|1093.79|1096.55|1094.05|1095.78|1093.28|0
1656031200000|2022-06-24 00:40:00|1096.3|1093.8|1097.31|1094.81|1097.31|1094.81|1096.3|1093.8|0
1656031500000|2022-06-24 00:45:00|1096.56|1094.06|1097|1094.5|1097.66|1095.16|1096.56|1094.06|0
1656031800000|2022-06-24 00:50:00|1097.11|1094.61|1096.99|1094.49|1097.22|1094.72|1096.77|1094.27|0
1656032100000|2022-06-24 00:55:00|1097|1094.5|1097.43|1094.93|1097.44|1094.94|1096.99|1094.49|0
1656032400000|2022-06-24 01:00:00|1098.08|1095.58|1098.57|1096.07|1098.57|1096.07|1097.81|1095.31|0
1656032700000|2022-06-24 01:05:00|1098.58|1096.08|1097.56|1095.06|1098.58|1096.08|1097.56|1095.06|0
1656033000000|2022-06-24 01:10:00|1097.81|1095.31|1098.59|1096.09|1098.59|1096.09|1097.81|1095.31|0
1656033300000|2022-06-24 01:15:00|1097.67|1095.17|1097.22|1094.72|1098.11|1095.61|1097.22|1094.72|0
1656033600000|2022-06-24 01:20:00|1097.44|1094.94|1098.35|1095.85|1098.35|1095.85|1097.33|1094.83|0
1656033900000|2022-06-24 01:25:00|1098.34|1095.84|1097.9|1095.4|1098.34|1095.84|1097.89|1095.39|0
1656034200000|2022-06-24 01:30:00|1097.89|1095.39|1098.34|1095.84|1098.34|1095.84|1097.67|1095.17|0
1656034500000|2022-06-24 01:35:00|1098.35|1095.85|1098.56|1096.06|1099.01|1096.51|1098.33|1095.83|0
1656034800000|2022-06-24 01:40:00|1098.78|1096.28|1099.02|1096.52|1099.24|1096.74|1098.77|1096.27|0
1656035100000|2022-06-24 01:45:00|1099.24|1096.74|1099.48|1096.98|1100.15|1097.65|1099.24|1096.74|0
1656035400000|2022-06-24 01:50:00|1099.49|1096.99|1098.82|1096.32|1099.71|1097.21|1098.82|1096.32|0
1656035700000|2022-06-24 01:55:00|1098.6|1096.1|1099.27|1096.77|1099.49|1096.99|1098.6|1096.1|0
1656036000000|2022-06-24 02:00:00|1100.59|1098.09|1100.45|1097.95|1100.97|1098.47|1100.45|1097.95|0
1656036300000|2022-06-24 02:05:00|1100.44|1097.94|1101.22|1098.72|1101.22|1098.72|1100.2|1097.7|0
1656036600000|2022-06-24 02:10:00|1101.23|1098.73|1102.27|1099.77|1102.52|1100.02|1101.23|1098.73|0
1656036900000|2022-06-24 02:15:00|1101.05|1098.55|1100.63|1098.13|1101.28|1098.78|1100.62|1098.12|0
1656037200000|2022-06-24 02:20:00|1100.85|1098.35|1099.96|1097.46|1100.96|1098.46|1099.96|1097.46|0
1656037500000|2022-06-24 02:25:00|1099.97|1097.47|1100.41|1097.91|1100.52|1098.02|1099.96|1097.46|0
1656037800000|2022-06-24 02:30:00|1101.78|1099.28|1101.79|1099.29|1102.05|1099.55|1101.53|1099.03|0
1656038100000|2022-06-24 02:35:00|1101.92|1099.42|1102.04|1099.54|1102.05|1099.55|1101.78|1099.28|0
1656038400000|2022-06-24 02:40:00|1102.05|1099.55|1102.04|1099.54|1102.29|1099.79|1101.91|1099.41|0
1656038700000|2022-06-24 02:45:00|1102.05|1099.55|1102.82|1100.32|1103.07|1100.57|1102.04|1099.54|0
1656039000000|2022-06-24 02:50:00|1102.83|1100.33|1103.07|1100.57|1103.33|1100.83|1102.81|1100.31|0
1656039300000|2022-06-24 02:55:00|1102.95|1100.45|1102.82|1100.32|1103.07|1100.57|1102.57|1100.07|0
1656039600000|2022-06-24 03:00:00|1101.19|1098.69|1100.87|1098.37|1101.32|1098.82|1100.87|1098.37|0
1656039900000|2022-06-24 03:05:00|1100.88|1098.38|1100.43|1097.93|1100.88|1098.38|1100.43|1097.93|0
1656040200000|2022-06-24 03:10:00|1100.44|1097.94|1099.77|1097.27|1100.44|1097.94|1099.77|1097.27|0
1656040500000|2022-06-24 03:15:00|1101.31|1098.81|1101.06|1098.56|1101.32|1098.82|1100.81|1098.31|0
1656040800000|2022-06-24 03:20:00|1101.05|1098.55|1101.06|1098.56|1101.06|1098.56|1100.55|1098.05|0
1656041100000|2022-06-24 03:25:00|1101.05|1098.55|1100.53|1098.03|1101.05|1098.55|1100.04|1097.54|0
1656041400000|2022-06-24 03:30:00|1100.54|1098.04|1100.29|1097.79|1100.8|1098.3|1100.03|1097.53|0
1656041700000|2022-06-24 03:35:00|1100.42|1097.92|1101.04|1098.54|1101.04|1098.54|1100.41|1097.91|0
1656042000000|2022-06-24 03:40:00|1101.05|1098.55|1101.04|1098.54|1101.3|1098.8|1100.79|1098.29|0
1656042300000|2022-06-24 03:45:00|1099.76|1097.26|1099.53|1097.03|1099.76|1097.26|1099.53|1097.03|0
1656042600000|2022-06-24 03:50:00|1099.75|1097.25|1099.76|1097.26|1099.98|1097.48|1099.53|1097.03|0
1656042900000|2022-06-24 03:55:00|1099.75|1097.25|1099.53|1097.03|1099.76|1097.26|1099.53|1097.03|0
1656043200000|2022-06-24 04:00:00|1099.64|1097.14|1100.21|1097.71|1100.32|1097.82|1099.53|1097.03|0
1656043500000|2022-06-24 04:05:00|1100.2|1097.7|1100.21|1097.71|1100.43|1097.93|1099.99|1097.49|0
1656043800000|2022-06-24 04:10:00|1100.1|1097.6|1100.21|1097.71|1100.44|1097.94|1099.99|1097.49|0
1656044100000|2022-06-24 04:15:00|1100.22|1097.72|1101.34|1098.84|1101.77|1099.27|1100.22|1097.72|0
1656044400000|2022-06-24 04:20:00|1101.33|1098.83|1102.01|1099.51|1102.45|1099.95|1101.33|1098.83|0
1656044700000|2022-06-24 04:25:00|1102.23|1099.73|1101.35|1098.85|1102.23|1099.73|1101.35|1098.85|0
1656045000000|2022-06-24 04:30:00|1101.46|1098.96|1101.58|1099.08|1101.8|1099.3|1101.35|1098.85|0
1656045300000|2022-06-24 04:35:00|1101.8|1099.3|1101.14|1098.64|1101.8|1099.3|1101.13|1098.63|0
1656045600000|2022-06-24 04:40:00|1101.13|1098.63|1101.13|1098.63|1101.14|1098.64|1101.02|1098.52|0
1656045900000|2022-06-24 04:45:00|1101.14|1098.64|1101.02|1098.52|1101.14|1098.64|1100.91|1098.41|0
1656046200000|2022-06-24 04:50:00|1100.92|1098.42|1101.35|1098.85|1101.36|1098.86|1100.91|1098.41|0
1656046500000|2022-06-24 04:55:00|1101.36|1098.86|1101.36|1098.86|1101.8|1099.3|1101.35|1098.85|0
1656046800000|2022-06-24 05:00:00|1101.58|1099.08|1101.57|1099.07|1101.8|1099.3|1100.9|1098.4|0
1656047100000|2022-06-24 05:05:00|1101.79|1099.29|1101.57|1099.07|1102.46|1099.96|1101.56|1099.06|0
1656047400000|2022-06-24 05:10:00|1101.56|1099.06|1101.35|1098.85|1101.79|1099.29|1101.34|1098.84|0
1656047700000|2022-06-24 05:15:00|1101.46|1098.96|1101.35|1098.85|1101.57|1099.07|1101.34|1098.84|0
1656048000000|2022-06-24 05:20:00|1101.46|1098.96|1101.35|1098.85|1101.8|1099.3|1101.13|1098.63|0
1656048300000|2022-06-24 05:25:00|1101.34|1098.84|1101.81|1099.31|1101.81|1099.31|1101.12|1098.62|0
1656048600000|2022-06-24 05:30:00|1101.8|1099.3|1101.59|1099.09|1101.81|1099.31|1101.36|1098.86|0
1656048900000|2022-06-24 05:35:00|1101.37|1098.87|1102.58|1100.08|1102.58|1100.08|1101.37|1098.87|0
1656049200000|2022-06-24 05:40:00|1102.47|1099.97|1102.26|1099.76|1102.48|1099.98|1102.26|1099.76|0
1656049500000|2022-06-24 05:45:00|1102.04|1099.54|1101.82|1099.32|1102.15|1099.65|1101.82|1099.32|0
1656049800000|2022-06-24 05:50:00|1101.6|1099.1|1101.38|1098.88|1101.82|1099.32|1101.16|1098.66|0
1656050100000|2022-06-24 05:55:00|1101.39|1098.89|1101.37|1098.87|1101.39|1098.89|1100.92|1098.42|0
1656050400000|2022-06-24 06:00:00|1101.15|1098.65|1100.49|1097.99|1101.36|1098.86|1100.26|1097.76|0
1656050700000|2022-06-24 06:05:00|1100.59|1098.09|1100.04|1097.54|1100.93|1098.43|1099.93|1097.43|0
1656051000000|2022-06-24 06:10:00|1100.03|1097.53|1101.35|1098.85|1101.36|1098.86|1100.03|1097.53|0
1656051300000|2022-06-24 06:15:00|1101.36|1098.86|1100.7|1098.2|1101.36|1098.86|1100.26|1097.76|0
1656051600000|2022-06-24 06:20:00|1100.48|1097.98|1100.92|1098.42|1101.14|1098.64|1100.26|1097.76|0
1656051900000|2022-06-24 06:25:00|1100.7|1098.2|1100.48|1097.98|1100.7|1098.2|1100.04|1097.54|0
1656052200000|2022-06-24 06:30:00|1100.37|1097.87|1099.81|1097.31|1100.92|1098.42|1099.81|1097.31|0
1656052500000|2022-06-24 06:35:00|1099.59|1097.09|1099.61|1097.11|1099.61|1097.11|1098.94|1096.44|0
1656052800000|2022-06-24 06:40:00|1099.82|1097.32|1099.39|1096.89|1100.26|1097.76|1099.38|1096.88|0
1656053100000|2022-06-24 06:45:00|1099.17|1096.67|1099.6|1097.1|1099.82|1097.32|1099.16|1096.66|0
1656053400000|2022-06-24 06:50:00|1099.38|1096.88|1098.95|1096.45|1099.61|1097.11|1098.95|1096.45|0
1656053700000|2022-06-24 06:55:00|1098.94|1096.44|1097.64|1095.14|1098.94|1096.44|1097.64|1095.14|0
1656054000000|2022-06-24 07:00:00|1097.86|1095.36|1092.76|1092.26|1098.08|1095.58|1091.96|1091.46|0
1656054300000|2022-06-24 07:05:00|1092.66|1092.16|1095.11|1094.61|1095.26|1094.76|1091.36|1090.86|1
1656054600000|2022-06-24 07:10:00|1095.06|1094.56|1093.51|1093.01|1095.11|1094.61|1093.16|1092.66|3
1656054900000|2022-06-24 07:15:00|1093.46|1092.96|1092.26|1091.76|1093.51|1093.01|1090.76|1090.26|1
1656055200000|2022-06-24 07:20:00|1092.21|1091.71|1092.89|1090.39|1093.77|1091.71|1088.61|1088.11|10
1656055500000|2022-06-24 07:25:00|1092.68|1090.18|1090.91|1090.41|1092.9|1091.01|1089.86|1089.36|22
1656055800000|2022-06-24 07:30:00|1090.86|1090.36|1093.61|1093.11|1094.36|1093.86|1090.81|1090.31|20
1656056100000|2022-06-24 07:35:00|1093.66|1093.16|1095.26|1094.76|1095.86|1095.36|1093.61|1093.11|3
1656056400000|2022-06-24 07:40:00|1095.36|1094.86|1094.61|1094.11|1095.76|1095.26|1094.61|1094.11|6
1656056700000|2022-06-24 07:45:00|1094.66|1094.16|1092.11|1091.61|1094.66|1094.16|1091.96|1091.46|5
1656057000000|2022-06-24 07:50:00|1092.16|1091.66|1090.86|1090.36|1092.26|1091.76|1090.66|1090.16|12
1656057300000|2022-06-24 07:55:00|1090.91|1090.41|1090.51|1090.01|1091.46|1090.96|1090.11|1089.61|0
1656057600000|2022-06-24 08:00:00|1090.61|1090.11|1090.61|1090.11|1091.36|1090.86|1089.86|1089.36|0
1656057900000|2022-06-24 08:05:00|1090.66|1090.16|1091.16|1090.66|1091.76|1091.26|1090.46|1089.96|0
1656058200000|2022-06-24 08:10:00|1091.26|1090.76|1090.26|1089.76|1091.36|1090.86|1089.36|1088.86|0
1656058500000|2022-06-24 08:15:00|1090.36|1089.86|1092.26|1091.76|1092.26|1091.76|1090.16|1089.66|0
1656058800000|2022-06-24 08:20:00|1092.36|1091.86|1091.46|1090.96|1092.51|1092.01|1091.16|1090.66|1
1656059100000|2022-06-24 08:25:00|1091.36|1090.86|1091.96|1091.46|1091.96|1091.46|1090.76|1090.26|0
1656059400000|2022-06-24 08:30:00|1091.91|1091.41|1091.96|1091.46|1092.61|1092.11|1091.61|1091.11|1
1656059700000|2022-06-24 08:35:00|1091.91|1091.41|1091.16|1090.66|1092.01|1091.51|1091.16|1090.66|1
1656060000000|2022-06-24 08:40:00|1091.26|1090.76|1091.91|1091.41|1092.16|1091.66|1090.76|1090.26|15
1656060300000|2022-06-24 08:45:00|1091.96|1091.46|1092.66|1092.16|1092.86|1092.36|1090.61|1090.11|60
1656060600000|2022-06-24 08:50:00|1092.71|1092.21|1092.11|1091.61|1092.96|1092.46|1092.01|1091.51|0
1656060900000|2022-06-24 08:55:00|1092.16|1091.66|1093.76|1093.26|1093.76|1093.26|1092.11|1091.61|0
1656061200000|2022-06-24 09:00:00|1093.66|1093.16|1095.61|1095.11|1095.76|1095.26|1093.61|1093.11|0
1656061500000|2022-06-24 09:05:00|1095.56|1095.06|1096.56|1096.06|1096.66|1096.16|1094.96|1094.46|4
1656061800000|2022-06-24 09:10:00|1096.51|1096.01|1097.01|1096.51|1097.01|1096.51|1095.41|1094.91|1
1656062100000|2022-06-24 09:15:00|1097.11|1096.61|1096.76|1096.26|1097.11|1096.61|1096.71|1096.21|10
1656062400000|2022-06-24 09:20:00|1096.81|1096.31|1095.56|1095.06|1097.26|1096.76|1095.56|1095.06|15
1656062700000|2022-06-24 09:25:00|1095.51|1095.01|1094.86|1094.36|1095.61|1095.11|1093.41|1092.91|7
1656063000000|2022-06-24 09:30:00|1094.96|1094.46|1094.31|1093.81|1095.66|1095.16|1094.31|1093.81|4
1656063300000|2022-06-24 09:35:00|1094.36|1093.86|1092.51|1092.01|1094.41|1093.91|1091.16|1090.66|4
1656063600000|2022-06-24 09:40:00|1092.46|1091.96|1094.16|1093.66|1094.16|1093.66|1092.46|1091.96|12
1656063900000|2022-06-24 09:45:00|1094.11|1093.61|1093.26|1092.76|1094.36|1093.86|1093.26|1092.76|2
1656064200000|2022-06-24 09:50:00|1093.46|1092.96|1093.36|1092.86|1094.11|1093.61|1093.26|1092.76|1
1656064500000|2022-06-24 09:55:00|1093.41|1092.91|1093.76|1093.26|1093.96|1093.46|1093.01|1092.51|2
1656064800000|2022-06-24 10:00:00|1093.86|1093.36|1094.91|1094.41|1095.01|1094.51|1093.76|1093.26|0
1656065100000|2022-06-24 10:05:00|1094.96|1094.46|1094.46|1093.96|1095.66|1095.16|1094.46|1093.96|3
1656065400000|2022-06-24 10:10:00|1094.41|1093.91|1095.11|1094.61|1095.26|1094.76|1094.41|1093.91|0
1656065700000|2022-06-24 10:15:00|1095.06|1094.56|1096.41|1095.91|1096.46|1095.96|1095.06|1094.56|0
1656066000000|2022-06-24 10:20:00|1096.46|1095.96|1095.66|1095.16|1096.66|1096.16|1095.56|1095.06|5
1656066300000|2022-06-24 10:25:00|1095.71|1095.21|1094.96|1094.46|1096.46|1095.96|1094.86|1094.36|7
1656066600000|2022-06-24 10:30:00|1094.86|1094.36|1095.16|1094.66|1095.36|1094.86|1094.76|1094.26|0
1656066900000|2022-06-24 10:35:00|1095.11|1094.61|1094.86|1094.36|1095.16|1094.66|1094.81|1094.31|0
1656067200000|2022-06-24 10:40:00|1094.81|1094.31|1093.91|1093.41|1094.81|1094.31|1093.66|1093.16|1
1656067500000|2022-06-24 10:45:00|1093.96|1093.46|1094.66|1094.16|1094.66|1094.16|1093.96|1093.46|0
1656067800000|2022-06-24 10:50:00|1094.71|1094.21|1094.61|1094.11|1094.71|1094.21|1094.26|1093.76|13
1656068100000|2022-06-24 10:55:00|1094.56|1094.06|1094.41|1093.91|1094.71|1094.21|1094.31|1093.81|0
1656068400000|2022-06-24 11:00:00|1094.36|1093.86|1094.36|1093.86|1094.61|1094.11|1094.16|1093.66|0
1656068700000|2022-06-24 11:05:00|1094.41|1093.91|1094.51|1094.01|1094.56|1094.06|1094.26|1093.76|1
1656069000000|2022-06-24 11:10:00|1094.56|1094.06|1095.91|1095.41|1095.96|1095.46|1094.51|1094.01|5
1656069300000|2022-06-24 11:15:00|1095.86|1095.36|1097.51|1097.01|1097.66|1097.16|1095.86|1095.36|0
1656069600000|2022-06-24 11:20:00|1097.46|1096.96|1096.81|1096.31|1097.51|1097.01|1096.66|1096.16|13
1656069900000|2022-06-24 11:25:00|1096.76|1096.26|1096.71|1096.21|1096.91|1096.41|1096.36|1095.86|30
1656070200000|2022-06-24 11:30:00|1096.66|1096.16|1096.41|1095.91|1096.86|1096.36|1096.41|1095.91|0
1656070500000|2022-06-24 11:35:00|1096.46|1095.96|1096.61|1096.11|1096.71|1096.21|1096.36|1095.86|0
1656070800000|2022-06-24 11:40:00|1096.74|1096.24|1097.04|1096.54|1097.04|1096.54|1096.74|1096.24|2
1656071100000|2022-06-24 11:45:00|1097.94|1097.44|1097.64|1097.14|1097.94|1097.44|1097.59|1097.09|9
1656071400000|2022-06-24 11:50:00|1097.69|1097.19|1097.99|1097.49|1097.99|1097.49|1097.54|1097.04|1
1656071700000|2022-06-24 11:55:00|1097.89|1097.39|1099.59|1099.09|1099.59|1099.09|1097.89|1097.39|1
1656072000000|2022-06-24 12:00:00|1099.64|1099.14|1100.39|1099.89|1100.39|1099.89|1099.54|1099.04|1
1656072300000|2022-06-24 12:05:00|1100.34|1099.84|1100.89|1100.39|1100.99|1100.49|1100.19|1099.69|1
1656072600000|2022-06-24 12:10:00|1100.79|1100.29|1100.39|1099.89|1100.99|1100.49|1100.24|1099.74|1
1656072900000|2022-06-24 12:15:00|1100.29|1099.79|1101.39|1100.89|1101.49|1100.99|1100.09|1099.59|0
1656073200000|2022-06-24 12:20:00|1101.44|1100.94|1100.39|1099.89|1101.59|1101.09|1100.19|1099.69|12
1656073500000|2022-06-24 12:25:00|1100.49|1099.99|1101.29|1100.79|1101.74|1101.24|1100.04|1099.54|21
1656073800000|2022-06-24 12:30:00|1101.34|1100.84|1100.39|1099.89|1101.39|1100.89|1100.29|1099.79|0
1656074100000|2022-06-24 12:35:00|1100.49|1099.99|1099.24|1098.74|1100.99|1100.49|1099.14|1098.64|0
1656074400000|2022-06-24 12:40:00|1099.19|1098.69|1100.39|1099.89|1100.74|1100.24|1099.14|1098.64|0
1656074700000|2022-06-24 12:45:00|1100.49|1099.99|1099.59|1099.09|1101.09|1100.59|1099.39|1098.89|0
1656075000000|2022-06-24 12:50:00|1099.49|1098.99|1098.59|1098.09|1099.59|1099.09|1098.39|1097.89|0
1656075300000|2022-06-24 12:55:00|1098.49|1097.99|1099.39|1098.89|1099.49|1098.99|1098.24|1097.74|0
1656075600000|2022-06-24 13:00:00|1099.29|1098.79|1099.69|1099.19|1099.99|1099.49|1099.24|1098.74|1
1656075900000|2022-06-24 13:05:00|1099.64|1099.14|1097.89|1097.39|1099.64|1099.14|1097.89|1097.39|2
1656076200000|2022-06-24 13:10:00|1097.99|1097.49|1096.99|1096.49|1098.29|1097.79|1096.89|1096.39|3
1656076500000|2022-06-24 13:15:00|1097.09|1096.59|1097.29|1096.79|1097.49|1096.99|1096.99|1096.49|1
1656076800000|2022-06-24 13:20:00|1097.34|1096.84|1096.09|1095.59|1097.44|1096.94|1095.89|1095.39|3
1656077100000|2022-06-24 13:25:00|1096.14|1095.64|1094.74|1094.24|1096.24|1095.74|1094.49|1093.99|1
1656077400000|2022-06-24 13:30:00|1094.79|1094.29|1093.14|1092.64|1095.79|1095.29|1091.79|1091.29|0
1656077700000|2022-06-24 13:35:00|1093.09|1092.59|1090.49|1089.99|1093.74|1093.24|1089.89|1089.39|0
1656078000000|2022-06-24 13:40:00|1090.39|1089.89|1091.59|1091.09|1092.09|1091.59|1089.79|1089.29|0
1656078300000|2022-06-24 13:45:00|1091.54|1091.04|1094.64|1094.14|1094.64|1094.14|1090.74|1090.24|0
1656078600000|2022-06-24 13:50:00|1094.69|1094.19|1092.49|1091.99|1094.94|1094.44|1091.79|1091.29|25
1656078900000|2022-06-24 13:55:00|1092.44|1091.94|1092.24|1091.74|1093.09|1092.59|1091.89|1091.39|2
1656079200000|2022-06-24 14:00:00|1092.14|1091.64|1095.49|1094.99|1095.54|1095.04|1092.09|1091.59|3
1656079500000|2022-06-24 14:05:00|1095.59|1095.09|1097.44|1096.94|1097.59|1097.09|1095.59|1095.09|4
1656079800000|2022-06-24 14:10:00|1097.07|1096.57|1096.77|1096.27|1097.32|1096.82|1095.87|1095.37|33
1656080100000|2022-06-24 14:15:00|1096.82|1096.32|1099.84|1097.34|1099.84|1098.42|1096.82|1096.32|40
1656080400000|2022-06-24 14:20:00|1100.05|1097.55|1100.28|1097.78|1100.51|1098.01|1099.62|1097.12|0
1656080700000|2022-06-24 14:25:00|1100.49|1097.99|1100.04|1097.54|1100.49|1097.99|1099.39|1096.89|80
1656081000000|2022-06-24 14:30:00|1100.05|1097.55|1099.83|1097.33|1100.27|1097.77|1099.19|1096.69|0
1656081300000|2022-06-24 14:35:00|1100.04|1097.54|1098.85|1096.35|1100.05|1097.55|1098.53|1096.03|0
1656081600000|2022-06-24 14:40:00|1098.75|1096.25|1098.95|1096.45|1099.17|1096.67|1097.87|1095.37|0
1656081900000|2022-06-24 14:45:00|1098.94|1096.44|1099.83|1097.33|1099.84|1097.34|1098.29|1095.79|0
1656082200000|2022-06-24 14:50:00|1100.04|1097.54|1099.66|1097.16|1100.05|1097.55|1099.38|1096.88|0
1656082500000|2022-06-24 14:55:00|1099.45|1096.95|1099.25|1096.75|1099.9|1097.4|1099.22|1096.72|0
1656082800000|2022-06-24 15:00:00|1099.4|1096.9|1100.56|1098.06|1100.8|1098.3|1099.15|1096.65|0
1656083100000|2022-06-24 15:05:00|1100.55|1098.05|1100.79|1098.29|1100.79|1098.29|1099.79|1097.29|0
1656083400000|2022-06-24 15:10:00|1100.55|1098.05|1099.05|1096.55|1100.79|1098.29|1099.05|1096.55|0
1656083700000|2022-06-24 15:15:00|1099.16|1096.66|1099.13|1096.63|1099.38|1096.88|1098.7|1096.2|0
1656084000000|2022-06-24 15:20:00|1099.14|1096.64|1099.58|1097.08|1099.59|1097.09|1098.93|1096.43|0
1656084300000|2022-06-24 15:25:00|1099.79|1097.29|1100.67|1098.17|1100.89|1098.39|1099.79|1097.29|0
1656084600000|2022-06-24 15:30:00|1100.88|1098.38|1099.6|1097.1|1101.31|1098.81|1099.6|1097.1|0
1656084900000|2022-06-24 15:35:00|1099.38|1096.88|1100.26|1097.76|1100.26|1097.76|1099.17|1096.67|0
1656085200000|2022-06-24 15:40:00|1100.25|1097.75|1100.26|1097.76|1100.47|1097.97|1099.83|1097.33|0
1656085500000|2022-06-24 15:45:00|1100.25|1097.75|1099.82|1097.32|1100.25|1097.75|1099.6|1097.1|0
1656085800000|2022-06-24 15:50:00|1099.83|1097.33|1100.05|1097.55|1100.7|1098.2|1099.6|1097.1|0
1656086100000|2022-06-24 15:55:00|1100.26|1097.76|1100.47|1097.97|1100.69|1098.19|1099.81|1097.31|0
1656086400000|2022-06-24 16:00:00|1100.79|1098.29|1101.55|1099.05|1101.56|1099.06|1100.53|1098.03|0
1656086700000|2022-06-24 16:05:00|1101.31|1098.81|1101.05|1098.55|1101.56|1099.06|1101.05|1098.55|0
1656087000000|2022-06-24 16:10:00|1101.06|1098.56|1101.06|1098.56|1101.31|1098.81|1100.81|1098.31|0
1656087300000|2022-06-24 16:15:00|1101.02|1098.52|1101.13|1098.63|1101.56|1099.06|1100.69|1098.19|0
1656087600000|2022-06-24 16:20:00|1100.92|1098.42|1100.9|1098.4|1101.13|1098.63|1100.25|1097.75|0
1656087900000|2022-06-24 16:25:00|1100.89|1098.39|1100.67|1098.17|1101.1|1098.6|1100.45|1097.95|0
1656088200000|2022-06-24 16:30:00|1101.02|1098.52|1100.51|1098.01|1101.04|1098.54|1100.26|1097.76|0
1656088500000|2022-06-24 16:35:00|1100.5|1098|1101.02|1098.52|1101.02|1098.52|1100.26|1097.76|0
1656088800000|2022-06-24 16:40:00|1100.9|1098.4|1101.54|1099.04|1101.79|1099.29|1100.77|1098.27|0
1656089100000|2022-06-24 16:45:00|1101.32|1098.82|1100.89|1098.39|1101.33|1098.83|1100.66|1098.16|0
1656089400000|2022-06-24 16:50:00|1101.1|1098.6|1101.12|1098.62|1101.33|1098.83|1100.88|1098.38|0
1656089700000|2022-06-24 16:55:00|1101.33|1098.83|1101.33|1098.83|1101.34|1098.84|1101.11|1098.61|0
1656090000000|2022-06-24 17:00:00|1101.53|1099.03|1101.8|1099.3|1102.06|1099.56|1101.28|1098.78|0
1656090300000|2022-06-24 17:05:00|1101.81|1099.31|1101.56|1099.06|1102.05|1099.55|1101.3|1098.8|0
1656090600000|2022-06-24 17:10:00|1101.81|1099.31|1102.07|1099.57|1102.07|1099.57|1101.56|1099.06|0
1656090900000|2022-06-24 17:15:00|1102.06|1099.56|1101.54|1099.04|1102.06|1099.56|1101.54|1099.04|0
1656091200000|2022-06-24 17:20:00|1101.53|1099.03|1101.3|1098.8|1101.56|1099.06|1101.28|1098.78|0
1656091500000|2022-06-24 17:25:00|1101.29|1098.79|1101.3|1098.8|1101.31|1098.81|1100.8|1098.3|0
1656091800000|2022-06-24 17:30:00|1101.06|1098.56|1101.55|1099.05|1101.56|1099.06|1100.8|1098.3|0
1656092100000|2022-06-24 17:35:00|1101.54|1099.04|1101.53|1099.03|1101.55|1099.05|1101.04|1098.54|0
1656092400000|2022-06-24 17:40:00|1101.41|1098.91|1101.79|1099.29|1102.05|1099.55|1101.27|1098.77|0
1656092700000|2022-06-24 17:45:00|1101.8|1099.3|1101.54|1099.04|1101.8|1099.3|1101.53|1099.03|0
1656093000000|2022-06-24 17:50:00|1101.78|1099.28|1101.52|1099.02|1102.04|1099.54|1101.27|1098.77|0
1656093300000|2022-06-24 17:55:00|1101.51|1099.01|1101.52|1099.02|1101.79|1099.29|1101.25|1098.75|0
1656093600000|2022-06-24 18:00:00|1101.51|1099.01|1101.52|1099.02|1101.78|1099.28|1101.27|1098.77|0
1656093900000|2022-06-24 18:05:00|1101.64|1099.14|1101.51|1099.01|1101.77|1099.27|1101.25|1098.75|0
1656094200000|2022-06-24 18:10:00|1101.52|1099.02|1101.77|1099.27|1102.03|1099.53|1101.52|1099.02|0
1656094500000|2022-06-24 18:15:00|1101.78|1099.28|1102.03|1099.53|1102.04|1099.54|1101.52|1099.02|0
1656094800000|2022-06-24 18:20:00|1102.02|1099.52|1101.77|1099.27|1102.03|1099.53|1101.52|1099.02|0
1656095100000|2022-06-24 18:25:00|1101.78|1099.28|1102.04|1099.54|1102.29|1099.79|1101.77|1099.27|0
1656095400000|2022-06-24 18:30:00|1101.77|1099.27|1102.2|1099.7|1102.21|1099.71|1101.76|1099.26|0
1656095700000|2022-06-24 18:35:00|1102.21|1099.71|1101.77|1099.27|1102.21|1099.71|1101.76|1099.26|0
1656096000000|2022-06-24 18:40:00|1101.76|1099.26|1101.98|1099.48|1102.2|1099.7|1101.76|1099.26|0
1656096300000|2022-06-24 18:45:00|1102.3|1099.8|1102.81|1100.31|1102.81|1100.31|1102.29|1099.79|0
1656096600000|2022-06-24 18:50:00|1102.8|1100.3|1102.81|1100.31|1102.81|1100.31|1102.55|1100.05|0
1656096900000|2022-06-24 18:55:00|1102.8|1100.3|1102.82|1100.32|1103.07|1100.57|1102.55|1100.05|0
1656097200000|2022-06-24 19:00:00|1102.43|1099.93|1102.65|1100.15|1102.65|1100.15|1102.42|1099.92|0
1656097500000|2022-06-24 19:05:00|1102.64|1100.14|1102.43|1099.93|1102.65|1100.15|1102.42|1099.92|0
1656097800000|2022-06-24 19:10:00|1102.42|1099.92|1102.44|1099.94|1102.44|1099.94|1102.21|1099.71|0
1656098100000|2022-06-24 19:15:00|1103.06|1100.56|1102.95|1100.45|1103.08|1100.58|1102.82|1100.32|0
1656098400000|2022-06-24 19:20:00|1102.83|1100.33|1103.33|1100.83|1103.33|1100.83|1102.83|1100.33|0
1656098700000|2022-06-24 19:25:00|1103.32|1100.82|1103.33|1100.83|1103.33|1100.83|1102.81|1100.31|0
1656099000000|2022-06-24 19:30:00|1103.32|1100.82|1102.82|1100.32|1103.33|1100.83|1102.82|1100.32|0
1656099300000|2022-06-24 19:35:00|1102.81|1100.31|1103.34|1100.84|1103.34|1100.84|1102.56|1100.06|0
1656099600000|2022-06-24 19:40:00|1103.35|1100.85|1103.86|1101.36|1103.86|1101.36|1103.34|1100.84|0
1656099900000|2022-06-24 19:45:00|1103.85|1101.35|1103.36|1100.86|1103.87|1101.37|1103.35|1100.85|0
1656100200000|2022-06-24 19:50:00|1103.37|1100.87|1105.63|1103.13|1105.87|1103.37|1103.37|1100.87|0
1656100500000|2022-06-24 19:55:00|1105.62|1103.12|1106.68|1104.18|1106.9|1104.4|1104.92|1102.42|0
1656100800000|2022-06-24 20:00:00|1106.4|1103.9|1105.1|1102.6|1106.4|1103.9|1105.01|1102.51|0
1656101100000|2022-06-24 20:05:00|1105.06|1102.56|1104.7|1102.2|1105.32|1102.82|1104.57|1102.07|0
1656101400000|2022-06-24 20:10:00|1104.66|1102.16|1104.53|1102.03|1104.88|1102.38|1104.31|1101.81|0
1656101700000|2022-06-24 20:15:00|1104.57|1102.07|1104.4|1101.9|1104.75|1102.25|1104.35|1101.85|0
1656102000000|2022-06-24 20:20:00|1104.44|1101.94|1104.44|1101.94|1104.53|1102.03|1104.24|1101.74|0
1656102300000|2022-06-24 20:25:00|1104.4|1101.9|1104.02|1101.52|1104.62|1102.12|1103.93|1101.43|0
1656102600000|2022-06-24 20:30:00|1104|1101.5|1104.66|1102.16|1104.7|1102.2|1103.89|1101.39|0
1656102900000|2022-06-24 20:35:00|1104.62|1102.12|1104.57|1102.07|1104.66|1102.16|1104.48|1101.98|0
1656103200000|2022-06-24 20:40:00|1104.59|1102.09|1104.51|1102.01|1104.66|1102.16|1104.31|1101.81|0
1656103500000|2022-06-24 20:45:00|1104.5|1102|1104.44|1101.94|1104.53|1102.03|1104.07|1101.57|0
1656103800000|2022-06-24 20:50:00|1104.46|1101.96|1104.66|1102.16|1104.7|1102.2|1104.44|1101.94|0
1656104100000|2022-06-24 20:55:00|1104.7|1102.2|1105.58|1103.08|1105.8|1103.3|1104.66|1102.16|0
1656104400000|2022-06-24 21:00:00|1106.46|1103.96|1106.46|1103.96|1106.46|1103.96|1106.46|1103.96|0
1656280800000|2022-06-26 22:00:00|1106.62|1104.12|1106.53|1104.03|1106.68|1104.18|1106.09|1103.59|0
1656281100000|2022-06-26 22:05:00|1106.49|1103.99|1106.2|1103.7|1107.17|1104.67|1106.11|1103.61|0
1656281400000|2022-06-26 22:10:00|1106.13|1103.63|1105.63|1103.13|1106.18|1103.68|1105.54|1103.04|0
1656281700000|2022-06-26 22:15:00|1105.59|1103.09|1104.92|1102.42|1105.83|1103.33|1104.86|1102.36|0
1656282000000|2022-06-26 22:20:00|1104.86|1102.36|1104.82|1102.32|1105.12|1102.62|1104.68|1102.18|0
1656282300000|2022-06-26 22:25:00|1104.81|1102.31|1104.55|1102.05|1105.01|1102.51|1104.51|1102.01|0
1656282600000|2022-06-26 22:30:00|1104.57|1102.07|1104.99|1102.49|1105.1|1102.6|1104.46|1101.96|0
1656282900000|2022-06-26 22:35:00|1104.97|1102.47|1104.42|1101.92|1105.1|1102.6|1104.18|1101.68|0
1656283200000|2022-06-26 22:40:00|1104.4|1101.9|1104.38|1101.88|1104.51|1102.01|1104.11|1101.61|0
1656283500000|2022-06-26 22:45:00|1104.42|1101.92|1104.27|1101.77|1104.6|1102.1|1104.11|1101.61|0
1656283800000|2022-06-26 22:50:00|1104.29|1101.79|1104.75|1102.25|1104.77|1102.27|1104.29|1101.79|0
1656284100000|2022-06-26 22:55:00|1104.73|1102.23|1104.82|1102.32|1105.1|1102.6|1104.6|1102.1|0
1656284400000|2022-06-26 23:00:00|1104.92|1102.42|1105.19|1102.69|1105.32|1102.82|1104.92|1102.42|0
1656284700000|2022-06-26 23:05:00|1105.17|1102.67|1104.92|1102.42|1105.21|1102.71|1104.88|1102.38|0
1656285000000|2022-06-26 23:10:00|1104.93|1102.43|1105.06|1102.56|1105.23|1102.73|1104.86|1102.36|0
1656285300000|2022-06-26 23:15:00|1105.03|1102.53|1104.99|1102.49|1105.1|1102.6|1104.92|1102.42|0
1656285600000|2022-06-26 23:20:00|1104.97|1102.47|1105.1|1102.6|1105.15|1102.65|1104.97|1102.47|0
1656285900000|2022-06-26 23:25:00|1105.15|1102.65|1106.18|1103.68|1106.18|1103.68|1105.15|1102.65|0
1656286200000|2022-06-26 23:30:00|1106.14|1103.64|1105.59|1103.09|1106.18|1103.68|1105.5|1103|0
1656286500000|2022-06-26 23:35:00|1105.58|1103.08|1104.97|1102.47|1105.59|1103.09|1104.68|1102.18|0
1656286800000|2022-06-26 23:40:00|1104.93|1102.43|1104.38|1101.88|1104.97|1102.47|1104.24|1101.74|0
1656287100000|2022-06-26 23:45:00|1104.37|1101.87|1104.42|1101.92|1104.73|1102.23|1104.2|1101.7|0
1656287400000|2022-06-26 23:50:00|1104.4|1101.9|1104.26|1101.76|1104.6|1102.1|1104.11|1101.61|0
1656287700000|2022-06-26 23:55:00|1104.24|1101.74|1103.85|1101.35|1104.33|1101.83|1103.85|1101.35|0
1656288000000|2022-06-27 00:00:00|1103.84|1101.34|1103.34|1100.84|1104.46|1101.96|1103.12|1100.62|0
1656288300000|2022-06-27 00:05:00|1103.3|1100.8|1103.89|1101.39|1104.02|1101.52|1103.25|1100.75|0
1656288600000|2022-06-27 00:10:00|1103.91|1101.41|1103.5|1101|1103.93|1101.43|1103.43|1100.93|0
1656288900000|2022-06-27 00:15:00|1117.79|1115.29|1146.21|1143.71|1146.98|1144.48|1116.61|1114.11|0
1656289200000|2022-06-27 00:20:00|1146.22|1143.72|1147|1144.5|1147|1144.5|1145.7|1143.2|0
1656289500000|2022-06-27 00:25:00|1147.01|1144.51|1147|1144.5|1147.51|1145.01|1146.47|1143.97|0
1656289800000|2022-06-27 00:30:00|1103.56|1101.06|1102.92|1100.42|1103.77|1101.27|1102.91|1100.41|0
1656290100000|2022-06-27 00:35:00|1102.93|1100.43|1102.71|1100.21|1102.94|1100.44|1102.71|1100.21|0
1656290400000|2022-06-27 00:40:00|1102.82|1100.32|1102.38|1099.88|1103.36|1100.86|1102.27|1099.77|0
1656290700000|2022-06-27 00:45:00|1102.39|1099.89|1102.6|1100.1|1102.71|1100.21|1102.39|1099.89|0
1656291000000|2022-06-27 00:50:00|1102.49|1099.99|1102.26|1099.76|1103.15|1100.65|1102.26|1099.76|0
1656291300000|2022-06-27 00:55:00|1102.27|1099.77|1102.26|1099.76|1102.48|1099.98|1102.26|1099.76|0
1656291600000|2022-06-27 01:00:00|1145.83|1143.33|1146.75|1144.25|1146.75|1144.25|1145.7|1143.2|0
1656291900000|2022-06-27 01:05:00|1146.74|1144.24|1148.02|1145.52|1148.03|1145.53|1146.61|1144.11|0
1656292200000|2022-06-27 01:10:00|1148.03|1145.53|1147.77|1145.27|1148.03|1145.53|1147.5|1145|0
1656292500000|2022-06-27 01:15:00|1148.02|1145.52|1148.57|1146.07|1148.83|1146.33|1147.63|1145.13|0
1656292800000|2022-06-27 01:20:00|1148.82|1146.32|1148.57|1146.07|1148.83|1146.33|1148.04|1145.54|0
1656293100000|2022-06-27 01:25:00|1148.56|1146.06|1148.82|1146.32|1149.08|1146.58|1148.03|1145.53|0
1656293400000|2022-06-27 01:30:00|1148.95|1146.45|1149.1|1146.6|1149.11|1146.61|1148.81|1146.31|0
1656293700000|2022-06-27 01:35:00|1149.09|1146.59|1149.1|1146.6|1149.11|1146.61|1148.83|1146.33|0
1656294000000|2022-06-27 01:40:00|1149.11|1146.61|1148.58|1146.08|1149.11|1146.61|1148.57|1146.07|0
1656294300000|2022-06-27 01:45:00|1148.57|1146.07|1147.82|1145.32|1148.59|1146.09|1147.54|1145.04|0
1656294600000|2022-06-27 01:50:00|1147.81|1145.31|1148.6|1146.1|1148.6|1146.1|1147.55|1145.05|0
1656294900000|2022-06-27 01:55:00|1148.61|1146.11|1148.86|1146.36|1148.86|1146.36|1148.34|1145.84|0
1656295200000|2022-06-27 02:00:00|1148.61|1146.11|1149.15|1146.65|1149.16|1146.66|1148.6|1146.1|0
1656295500000|2022-06-27 02:05:00|1149.14|1146.64|1148.37|1145.87|1149.14|1146.64|1148.37|1145.87|0
1656295800000|2022-06-27 02:10:00|1148.36|1145.86|1148.09|1145.59|1148.62|1146.12|1148.08|1145.58|0
1656296100000|2022-06-27 02:15:00|1104.25|1101.75|1104.46|1101.96|1104.47|1101.97|1104.24|1101.74|0
1656296400000|2022-06-27 02:20:00|1104.57|1102.07|1104.69|1102.19|1104.91|1102.41|1104.46|1101.96|0
1656296700000|2022-06-27 02:25:00|1104.8|1102.3|1104.68|1102.18|1104.91|1102.41|1104.68|1102.18|0
1656297000000|2022-06-27 02:30:00|1148.63|1146.13|1150.09|1147.59|1150.66|1148.16|1148.63|1146.13|0
1656297300000|2022-06-27 02:35:00|1150.08|1147.58|1150.35|1147.85|1150.64|1148.14|1149.8|1147.3|0
1656297600000|2022-06-27 02:40:00|1150.34|1147.84|1150.31|1147.81|1150.35|1147.85|1149.8|1147.3|0
1656297900000|2022-06-27 02:45:00|1106.08|1103.58|1106.2|1103.7|1106.43|1103.93|1105.99|1103.49|0
1656298200000|2022-06-27 02:50:00|1106.41|1103.91|1106.4|1103.9|1106.42|1103.92|1106.4|1103.9|0
1656298500000|2022-06-27 02:55:00|1106.39|1103.89|1105.96|1103.46|1106.39|1103.89|1105.75|1103.25|0
1656298800000|2022-06-27 03:00:00|1150.16|1147.66|1150.42|1147.92|1150.68|1148.18|1149.89|1147.39|0
1656299100000|2022-06-27 03:05:00|1150.41|1147.91|1150.41|1147.91|1150.67|1148.17|1150.28|1147.78|0
1656299400000|2022-06-27 03:10:00|1150.42|1147.92|1150.41|1147.91|1150.68|1148.18|1150.4|1147.9|0
1656299700000|2022-06-27 03:15:00|1150.53|1148.03|1150.16|1147.66|1150.54|1148.04|1149.89|1147.39|0
1656300000000|2022-06-27 03:20:00|1150.28|1147.78|1150.15|1147.65|1150.42|1147.92|1150.14|1147.64|0
1656300300000|2022-06-27 03:25:00|1150.14|1147.64|1150.55|1148.05|1150.68|1148.18|1149.89|1147.39|0
1656300600000|2022-06-27 03:30:00|1150.68|1148.18|1150.69|1148.19|1150.69|1148.19|1150.42|1147.92|0
1656300900000|2022-06-27 03:35:00|1150.68|1148.18|1150.69|1148.19|1150.7|1148.2|1150.68|1148.18|0
1656301200000|2022-06-27 03:40:00|1150.7|1148.2|1150.95|1148.45|1150.95|1148.45|1150.69|1148.19|0
1656301500000|2022-06-27 03:45:00|1106.62|1104.12|1106.4|1103.9|1106.63|1104.13|1106.39|1103.89|0
1656301800000|2022-06-27 03:50:00|1106.51|1104.01|1106.4|1103.9|1106.62|1104.12|1106.4|1103.9|0
1656302100000|2022-06-27 03:55:00|1106.41|1103.91|1106.62|1104.12|1106.62|1104.12|1106.4|1103.9|0
1656302400000|2022-06-27 04:00:00|1150.93|1148.43|1150.68|1148.18|1150.95|1148.45|1150.54|1148.04|0
1656302700000|2022-06-27 04:05:00|1150.67|1148.17|1150.67|1148.17|1150.68|1148.18|1150.42|1147.92|0
1656303000000|2022-06-27 04:10:00|1150.66|1148.16|1150.68|1148.18|1150.68|1148.18|1150.41|1147.91|0
1656303300000|2022-06-27 04:15:00|1106.4|1103.9|1106.19|1103.69|1106.41|1103.91|1106.18|1103.68|0
1656303600000|2022-06-27 04:20:00|1106.18|1103.68|1106.41|1103.91|1106.41|1103.91|1106.18|1103.68|0
1656303900000|2022-06-27 04:25:00|1106.19|1103.69|1106.41|1103.91|1106.62|1104.12|1106.19|1103.69|0
1656304200000|2022-06-27 04:30:00|1106.2|1103.7|1106.19|1103.69|1106.2|1103.7|1106.19|1103.69|0
1656304500000|2022-06-27 04:35:00|1106.2|1103.7|1106.41|1103.91|1106.62|1104.12|1106.19|1103.69|0
1656304800000|2022-06-27 04:40:00|1106.62|1104.12|1106.62|1104.12|1106.63|1104.13|1106.62|1104.12|0
1656305100000|2022-06-27 04:45:00|1106.63|1104.13|1106.62|1104.12|1106.63|1104.13|1106.62|1104.12|0
1656305400000|2022-06-27 04:50:00|1106.63|1104.13|1106.41|1103.91|1106.63|1104.13|1106.41|1103.91|0
1656305700000|2022-06-27 04:55:00|1106.42|1103.92|1106.41|1103.91|1106.42|1103.92|1106.41|1103.91|0
1656306000000|2022-06-27 05:00:00|1106.2|1103.7|1106.41|1103.91|1106.41|1103.91|1106.19|1103.69|0
1656306300000|2022-06-27 05:05:00|1106.42|1103.92|1106.41|1103.91|1106.63|1104.13|1106.2|1103.7|0
1656306600000|2022-06-27 05:10:00|1106.42|1103.92|1105.98|1103.48|1106.64|1104.14|1105.98|1103.48|0
1656306900000|2022-06-27 05:15:00|1150.16|1147.66|1148.83|1146.33|1150.16|1147.66|1148.82|1146.32|0
1656307200000|2022-06-27 05:20:00|1148.82|1146.32|1149.35|1146.85|1150.14|1147.64|1148.82|1146.32|0
1656307500000|2022-06-27 05:25:00|1149.36|1146.86|1149.08|1146.58|1149.62|1147.12|1148.57|1146.07|0
1656307800000|2022-06-27 05:30:00|1104.97|1102.47|1105.07|1102.57|1105.09|1102.59|1104.64|1102.14|0
1656308100000|2022-06-27 05:35:00|1104.96|1102.46|1105.73|1103.23|1105.74|1103.24|1104.96|1102.46|0
1656308400000|2022-06-27 05:40:00|1105.74|1103.24|1105.73|1103.23|1105.95|1103.45|1105.72|1103.22|0
1656308700000|2022-06-27 05:45:00|1105.95|1103.45|1105.74|1103.24|1105.95|1103.45|1105.52|1103.02|0
1656309000000|2022-06-27 05:50:00|1105.73|1103.23|1105.51|1103.01|1105.73|1103.23|1105.3|1102.8|0
1656309300000|2022-06-27 05:55:00|1105.41|1102.91|1105.53|1103.03|1105.73|1103.23|1105.08|1102.58|0
1656309600000|2022-06-27 06:00:00|1105.52|1103.02|1104|1101.5|1105.52|1103.02|1103.78|1101.28|0
1656309900000|2022-06-27 06:05:00|1103.79|1101.29|1104.65|1102.15|1104.87|1102.37|1103.56|1101.06|0
1656310200000|2022-06-27 06:10:00|1104.66|1102.16|1104.66|1102.16|1105.31|1102.81|1104.66|1102.16|0
1656310500000|2022-06-27 06:15:00|1104.65|1102.15|1104.66|1102.16|1105.3|1102.8|1104.65|1102.15|0
1656310800000|2022-06-27 06:20:00|1104.87|1102.37|1104.22|1101.72|1104.88|1102.38|1104.11|1101.61|0
1656311100000|2022-06-27 06:25:00|1104.01|1101.51|1104.22|1101.72|1104.43|1101.93|1103.78|1101.28|0
1656311400000|2022-06-27 06:30:00|1104.21|1101.71|1104|1101.5|1104.33|1101.83|1103.78|1101.28|0
1656311700000|2022-06-27 06:35:00|1104.01|1101.51|1103.8|1101.3|1104.23|1101.73|1103.79|1101.29|0
1656312000000|2022-06-27 06:40:00|1103.79|1101.29|1103.79|1101.29|1104.01|1101.51|1103.36|1100.86|0
1656312300000|2022-06-27 06:45:00|1104|1101.5|1103.93|1101.43|1104.15|1101.65|1103.57|1101.07|0
1656312600000|2022-06-27 06:50:00|1103.94|1101.44|1104.58|1102.08|1104.58|1102.08|1103.5|1101|0
1656312900000|2022-06-27 06:55:00|1104.79|1102.29|1105.21|1102.71|1105.21|1102.71|1104.14|1101.64|0
1656313200000|2022-06-27 07:00:00|1104.99|1102.49|1109.37|1108.87|1109.62|1109.12|1099.07|1098.57|0
1656313500000|2022-06-27 07:05:00|1109.22|1108.72|1109.32|1108.82|1111.22|1110.72|1108.87|1108.37|0
1656313800000|2022-06-27 07:10:00|1109.42|1108.92|1113.37|1112.87|1114.17|1113.67|1109.37|1108.87|23
1656314100000|2022-06-27 07:15:00|1113.42|1112.92|1113.72|1113.22|1115.57|1115.07|1112.82|1112.32|13
1656314400000|2022-06-27 07:20:00|1113.67|1113.17|1116.57|1116.07|1117.32|1116.82|1112.97|1112.47|30
1656314700000|2022-06-27 07:25:00|1116.52|1116.02|1117.07|1116.57|1118.17|1117.67|1115.92|1115.42|19
1656315000000|2022-06-27 07:30:00|1116.97|1116.47|1118.92|1118.42|1118.92|1118.42|1116.07|1115.57|15
1656315300000|2022-06-27 07:35:00|1118.97|1118.47|1117.52|1117.02|1119.42|1118.92|1116.97|1116.47|3
1656315600000|2022-06-27 07:40:00|1117.47|1116.97|1115.82|1115.32|1117.87|1117.37|1115.82|1115.32|11
1656315900000|2022-06-27 07:45:00|1115.77|1115.27|1116.07|1115.57|1117.07|1116.57|1115.02|1114.52|17
1656316200000|2022-06-27 07:50:00|1116.18|1115.68|1117.08|1116.58|1117.28|1116.78|1115.98|1115.48|135
1656316500000|2022-06-27 07:55:00|1117.03|1116.53|1118.98|1118.48|1119.33|1118.83|1116.13|1115.63|47
1656316800000|2022-06-27 08:00:00|1118.93|1118.43|1118.88|1118.38|1119.13|1118.63|1118.28|1117.78|10
1656317100000|2022-06-27 08:05:00|1118.83|1118.33|1121.48|1120.98|1122.28|1121.78|1118.83|1118.33|15
1656317400000|2022-06-27 08:10:00|1121.38|1120.88|1121.18|1120.68|1122.13|1121.63|1120.63|1120.13|1
1656317700000|2022-06-27 08:15:00|1121.13|1120.63|1120.98|1120.48|1121.13|1120.63|1120.38|1119.88|0
1656318000000|2022-06-27 08:20:00|1121.03|1120.53|1119.98|1119.48|1121.53|1121.03|1119.68|1119.18|0
1656318300000|2022-06-27 08:25:00|1119.93|1119.43|1119.63|1119.13|1119.93|1119.43|1119.13|1118.63|11
1656318600000|2022-06-27 08:30:00|1119.68|1119.18|1116.63|1116.13|1120.13|1119.63|1116.58|1116.08|0
1656318900000|2022-06-27 08:35:00|1116.58|1116.08|1116.28|1115.78|1117.13|1116.63|1116.08|1115.58|6
1656319200000|2022-06-27 08:40:00|1116.23|1115.73|1115.63|1115.13|1116.28|1115.78|1115.08|1114.58|3
1656319500000|2022-06-27 08:45:00|1115.68|1115.18|1115.13|1114.63|1116.33|1115.83|1114.18|1113.68|114
1656319800000|2022-06-27 08:50:00|1115.18|1114.68|1114.83|1114.33|1116.38|1115.88|1114.78|1114.28|24
1656320100000|2022-06-27 08:55:00|1114.88|1114.38|1113.18|1112.68|1115.13|1114.63|1113.18|1112.68|1
1656320400000|2022-06-27 09:00:00|1113.08|1112.58|1114.58|1114.08|1115.33|1114.83|1113.08|1112.58|10
1656320700000|2022-06-27 09:05:00|1114.53|1114.03|1113.48|1112.98|1115.23|1114.73|1113.33|1112.83|2
1656321000000|2022-06-27 09:10:00|1113.53|1113.03|1115.58|1115.08|1115.73|1115.23|1113.38|1112.88|0
1656321300000|2022-06-27 09:15:00|1115.63|1115.13|1115.18|1114.68|1115.78|1115.28|1114.58|1114.08|5
1656321600000|2022-06-27 09:20:00|1114.98|1114.48|1116.13|1115.63|1116.13|1115.63|1114.58|1114.08|7
1656321900000|2022-06-27 09:25:00|1116.08|1115.58|1115.73|1115.23|1116.33|1115.83|1115.33|1114.83|5
1656322200000|2022-06-27 09:30:00|1115.78|1115.28|1116.13|1115.63|1116.63|1116.13|1115.43|1114.93|0
1656322500000|2022-06-27 09:35:00|1116.08|1115.58|1116.08|1115.58|1116.63|1116.13|1115.93|1115.43|2
1656322800000|2022-06-27 09:40:00|1116.13|1115.63|1115.73|1115.23|1116.28|1115.78|1115.28|1114.78|12
1656323100000|2022-06-27 09:45:00|1115.48|1114.98|1115.43|1114.93|1115.98|1115.48|1115.18|1114.68|2
1656323400000|2022-06-27 09:50:00|1115.48|1114.98|1114.23|1113.73|1115.88|1115.38|1114.08|1113.58|2
1656323700000|2022-06-27 09:55:00|1114.13|1113.63|1114.48|1113.98|1114.78|1114.28|1113.68|1113.18|4
1656324000000|2022-06-27 10:00:00|1114.58|1114.08|1114.28|1113.78|1114.83|1114.33|1114.18|1113.68|2
1656324300000|2022-06-27 10:05:00|1114.18|1113.68|1114.58|1114.08|1114.68|1114.18|1113.83|1113.33|2
1656324600000|2022-06-27 10:10:00|1114.63|1114.13|1115.38|1114.88|1115.53|1115.03|1114.63|1114.13|2
1656324900000|2022-06-27 10:15:00|1115.43|1114.93|1116.28|1115.78|1116.43|1115.93|1115.38|1114.88|2
1656325200000|2022-06-27 10:20:00|1116.33|1115.83|1117.93|1117.43|1117.93|1117.43|1116.33|1115.83|1
1656325500000|2022-06-27 10:25:00|1117.98|1117.48|1117.03|1116.53|1118.18|1117.68|1115.88|1115.38|20
1656325800000|2022-06-27 10:30:00|1116.98|1116.48|1116.48|1115.98|1117.03|1116.53|1116.28|1115.78|3
1656326100000|2022-06-27 10:35:00|1116.43|1115.93|1116.83|1116.33|1116.83|1116.33|1115.68|1115.18|3
1656326400000|2022-06-27 10:40:00|1116.78|1116.28|1116.08|1115.58|1116.83|1116.33|1115.08|1114.58|3
1656326700000|2022-06-27 10:45:00|1116.03|1115.53|1115.48|1114.98|1116.68|1116.18|1114.83|1114.33|2
1656327000000|2022-06-27 10:50:00|1115.53|1115.03|1117.08|1116.58|1117.13|1116.63|1115.53|1115.03|2
1656327300000|2022-06-27 10:55:00|1117.13|1116.63|1117.93|1117.43|1118.03|1117.53|1117.03|1116.53|0
1656327600000|2022-06-27 11:00:00|1117.88|1117.38|1117.33|1116.83|1117.88|1117.38|1116.28|1115.78|0
1656327900000|2022-06-27 11:05:00|1117.38|1116.88|1118.33|1117.83|1118.48|1117.98|1117.33|1116.83|1
1656328200000|2022-06-27 11:10:00|1118.38|1117.88|1118.68|1118.18|1118.68|1118.18|1118.28|1117.78|20
1656328500000|2022-06-27 11:15:00|1118.63|1118.13|1119.28|1118.78|1119.28|1118.78|1118.58|1118.08|1
1656328800000|2022-06-27 11:20:00|1119.48|1118.98|1119.03|1118.53|1119.68|1119.18|1118.58|1118.08|3
1656329100000|2022-06-27 11:25:00|1118.98|1118.48|1118.78|1118.28|1119.08|1118.58|1118.48|1117.98|3
1656329400000|2022-06-27 11:30:00|1118.83|1118.33|1119.13|1118.63|1119.53|1119.03|1118.63|1118.13|10
1656329700000|2022-06-27 11:35:00|1119.03|1118.53|1119.73|1119.23|1119.73|1119.23|1118.63|1118.13|0
1656330000000|2022-06-27 11:40:00|1119.61|1119.11|1121.66|1121.16|1121.91|1121.41|1119.61|1119.11|0
1656330300000|2022-06-27 11:45:00|1121.61|1121.11|1121.51|1121.01|1121.71|1121.21|1121.11|1120.61|0
1656330600000|2022-06-27 11:50:00|1121.61|1121.11|1122.26|1121.76|1122.26|1121.76|1120.91|1120.41|0
1656330900000|2022-06-27 11:55:00|1122.21|1121.71|1121.31|1120.81|1122.26|1121.76|1121.01|1120.51|3
1656331200000|2022-06-27 12:00:00|1121.36|1120.86|1120.91|1120.41|1121.91|1121.41|1120.91|1120.41|1
1656331500000|2022-06-27 12:05:00|1120.96|1120.46|1120.26|1119.76|1120.96|1120.46|1120.11|1119.61|1
1656331800000|2022-06-27 12:10:00|1120.21|1119.71|1118.71|1118.21|1120.26|1119.76|1118.61|1118.11|2
1656332100000|2022-06-27 12:15:00|1118.61|1118.11|1118.91|1118.41|1119.11|1118.61|1118.26|1117.76|1
1656332400000|2022-06-27 12:20:00|1119.01|1118.51|1119.61|1119.11|1119.91|1119.41|1118.71|1118.21|0
1656332700000|2022-06-27 12:25:00|1119.56|1119.06|1118.76|1118.26|1119.61|1119.11|1118.76|1118.26|1
1656333000000|2022-06-27 12:30:00|1118.81|1118.31|1118.26|1117.76|1119.06|1118.56|1118.16|1117.66|4
1656333300000|2022-06-27 12:35:00|1118.31|1117.81|1116.96|1116.46|1118.46|1117.96|1116.96|1116.46|1
1656333600000|2022-06-27 12:40:00|1117.01|1116.51|1117.26|1116.76|1117.61|1117.11|1116.46|1115.96|1
1656333900000|2022-06-27 12:45:00|1117.21|1116.71|1115.71|1115.21|1117.26|1116.76|1115.16|1114.66|0
1656334200000|2022-06-27 12:50:00|1115.76|1115.26|1114.76|1114.26|1115.76|1115.26|1114.16|1113.66|0
1656334500000|2022-06-27 12:55:00|1114.71|1114.21|1113.31|1112.81|1114.81|1114.31|1113.16|1112.66|0
1656334800000|2022-06-27 13:00:00|1113.36|1112.86|1114.66|1114.16|1114.86|1114.36|1112.86|1112.36|2
1656335100000|2022-06-27 13:05:00|1114.56|1114.06|1114.41|1113.91|1115.36|1114.86|1114.36|1113.86|5
1656335400000|2022-06-27 13:10:00|1114.31|1113.81|1113.71|1113.21|1114.31|1113.81|1113.21|1112.71|17
1656335700000|2022-06-27 13:15:00|1113.66|1113.16|1113.71|1113.21|1113.76|1113.26|1113.11|1112.61|0
1656336000000|2022-06-27 13:20:00|1113.66|1113.16|1113.16|1112.66|1113.81|1113.31|1112.96|1112.46|0
1656336300000|2022-06-27 13:25:00|1113.06|1112.56|1113.86|1113.36|1113.86|1113.36|1112.21|1111.71|10
1656336600000|2022-06-27 13:30:00|1114.01|1113.51|1112.06|1111.56|1115.01|1114.51|1111.91|1111.41|13
1656336900000|2022-06-27 13:35:00|1112.01|1111.51|1114.46|1113.96|1114.66|1114.16|1111.91|1111.41|22
1656337200000|2022-06-27 13:40:00|1114.71|1114.21|1115.51|1115.01|1115.76|1115.26|1114.46|1113.96|1
1656337500000|2022-06-27 13:45:00|1115.46|1114.96|1114.61|1114.11|1115.51|1115.01|1113.56|1113.06|21
1656337800000|2022-06-27 13:50:00|1114.51|1114.01|1118.31|1117.81|1118.36|1117.86|1114.26|1113.76|13
1656338100000|2022-06-27 13:55:00|1118.26|1117.76|1117.91|1117.41|1118.46|1117.96|1116.66|1116.16|5
1656338400000|2022-06-27 14:00:00|1117.96|1117.46|1121.31|1120.81|1121.41|1120.91|1117.66|1117.16|4
1656338700000|2022-06-27 14:05:00|1121.26|1120.76|1119.16|1118.66|1121.31|1120.81|1118.21|1117.71|8
1656339000000|2022-06-27 14:10:00|1119.1|1118.6|1119.85|1119.35|1119.9|1119.4|1118.45|1117.95|16
1656339300000|2022-06-27 14:15:00|1119.8|1119.3|1122.39|1119.89|1122.39|1120.9|1119.8|1119.3|32
1656339600000|2022-06-27 14:20:00|1122.4|1119.9|1122.16|1119.66|1123.52|1121.02|1121.71|1119.21|0
1656339900000|2022-06-27 14:25:00|1122.15|1119.65|1121.71|1119.21|1122.39|1119.89|1121.26|1118.76|270
1656340200000|2022-06-27 14:30:00|1120.96|1118.46|1122.79|1120.29|1122.79|1120.29|1120.95|1118.45|0
1656340500000|2022-06-27 14:35:00|1122.78|1120.28|1122.53|1120.03|1122.8|1120.3|1121.24|1118.74|0
1656340800000|2022-06-27 14:40:00|1122.52|1120.02|1123.83|1121.33|1123.84|1121.34|1122|1119.5|0
1656341100000|2022-06-27 14:45:00|1123.75|1121.25|1124.86|1122.36|1124.86|1122.36|1123.29|1120.79|0
1656341400000|2022-06-27 14:50:00|1125.07|1122.57|1125.75|1123.25|1125.77|1123.27|1124.85|1122.35|0
1656341700000|2022-06-27 14:55:00|1125.65|1123.15|1125.97|1123.47|1126.44|1123.94|1125.53|1123.03|0
1656342000000|2022-06-27 15:00:00|1126.14|1123.64|1125.61|1123.11|1126.41|1123.91|1125.35|1122.85|0
1656342300000|2022-06-27 15:05:00|1125.62|1123.12|1124.08|1121.58|1125.62|1123.12|1124.07|1121.57|0
1656342600000|2022-06-27 15:10:00|1124.07|1121.57|1124.09|1121.59|1124.61|1122.11|1123.57|1121.07|0
1656342900000|2022-06-27 15:15:00|1124.1|1121.6|1124.64|1122.14|1125.38|1122.88|1123.83|1121.33|0
1656343200000|2022-06-27 15:20:00|1124.65|1122.15|1126.45|1123.95|1126.46|1123.96|1124.38|1121.88|0
1656343500000|2022-06-27 15:25:00|1126.7|1124.2|1126.94|1124.44|1126.97|1124.47|1126.2|1123.7|0
1656343800000|2022-06-27 15:30:00|1126.88|1124.38|1124.68|1122.18|1126.88|1124.38|1124.68|1122.18|0
1656344100000|2022-06-27 15:35:00|1124.46|1121.96|1124.46|1121.96|1125.12|1122.62|1123.8|1121.3|0
1656344400000|2022-06-27 15:40:00|1124.47|1121.97|1125.58|1123.08|1126.02|1123.52|1124.24|1121.74|0
1656344700000|2022-06-27 15:45:00|1125.96|1123.46|1125.19|1122.69|1126.23|1123.73|1124.68|1122.18|0
1656345000000|2022-06-27 15:50:00|1125.07|1122.57|1124.92|1122.42|1125.2|1122.7|1124.66|1122.16|0
1656345300000|2022-06-27 15:55:00|1124.91|1122.41|1125.67|1123.17|1125.69|1123.19|1124.39|1121.89|0
1656345600000|2022-06-27 16:00:00|1125.55|1123.05|1124.43|1121.93|1125.78|1123.28|1124.2|1121.7|0
1656345900000|2022-06-27 16:05:00|1124.65|1122.15|1124.43|1121.93|1124.87|1122.37|1124.19|1121.69|0
1656346200000|2022-06-27 16:10:00|1124.42|1121.92|1124.2|1121.7|1124.44|1121.94|1123.97|1121.47|0
1656346500000|2022-06-27 16:15:00|1124.42|1121.92|1124.22|1121.72|1124.44|1121.94|1123.74|1121.24|0
1656346800000|2022-06-27 16:20:00|1124.33|1121.83|1123.54|1121.04|1124.66|1122.16|1123.54|1121.04|0
1656347100000|2022-06-27 16:25:00|1123.76|1121.26|1122.58|1120.08|1123.76|1121.26|1122.58|1120.08|0
1656347400000|2022-06-27 16:30:00|1122.24|1119.74|1121.95|1119.45|1122.25|1119.75|1121.69|1119.19|0
1656347700000|2022-06-27 16:35:00|1121.94|1119.44|1122.73|1120.23|1122.99|1120.49|1121.68|1119.18|0
1656348000000|2022-06-27 16:40:00|1122.48|1119.98|1123.77|1121.27|1123.77|1121.27|1122.47|1119.97|0
1656348300000|2022-06-27 16:45:00|1124.13|1121.63|1123.91|1121.41|1124.13|1121.63|1123.45|1120.95|0
1656348600000|2022-06-27 16:50:00|1123.9|1121.4|1124.36|1121.86|1124.37|1121.87|1123.68|1121.18|0
1656348900000|2022-06-27 16:55:00|1124.37|1121.87|1124.36|1121.86|1124.59|1122.09|1123.9|1121.4|0
1656349200000|2022-06-27 17:00:00|1124.3|1121.8|1122.74|1120.24|1124.55|1122.05|1122.73|1120.23|0
1656349500000|2022-06-27 17:05:00|1122.73|1120.23|1122.49|1119.99|1122.74|1120.24|1121.94|1119.44|0
1656349800000|2022-06-27 17:10:00|1122.62|1120.12|1123.02|1120.52|1123.55|1121.05|1122.49|1119.99|0
1656350100000|2022-06-27 17:15:00|1123.03|1120.53|1123.29|1120.79|1123.55|1121.05|1122.74|1120.24|0
1656350400000|2022-06-27 17:20:00|1123.54|1121.04|1123.02|1120.52|1123.54|1121.04|1122.49|1119.99|0
1656350700000|2022-06-27 17:25:00|1123.03|1120.53|1122.75|1120.25|1123.27|1120.77|1122.49|1119.99|0
1656351000000|2022-06-27 17:30:00|1123.01|1120.51|1122.78|1120.28|1123.24|1120.74|1122.56|1120.06|0
1656351300000|2022-06-27 17:35:00|1122.67|1120.17|1122.79|1120.29|1123.01|1120.51|1122.33|1119.83|0
1656351600000|2022-06-27 17:40:00|1122.78|1120.28|1121.89|1119.39|1123.01|1120.51|1121.88|1119.38|0
1656351900000|2022-06-27 17:45:00|1121.44|1118.94|1121.17|1118.67|1121.44|1118.94|1120.4|1117.9|0
1656352200000|2022-06-27 17:50:00|1121.18|1118.68|1121.44|1118.94|1121.71|1119.21|1121.16|1118.66|0
1656352500000|2022-06-27 17:55:00|1121.45|1118.95|1121.17|1118.67|1121.45|1118.95|1120.92|1118.42|0
1656352800000|2022-06-27 18:00:00|1121.88|1119.38|1122.11|1119.61|1122.11|1119.61|1120.98|1118.48|0
1656353100000|2022-06-27 18:05:00|1122.1|1119.6|1121.71|1119.21|1122.11|1119.61|1121.42|1118.92|0
1656353400000|2022-06-27 18:10:00|1121.72|1119.22|1121.95|1119.45|1122.18|1119.68|1121.38|1118.88|0
1656353700000|2022-06-27 18:15:00|1121.54|1119.04|1122.33|1119.83|1122.33|1119.83|1121.29|1118.79|0
1656354000000|2022-06-27 18:20:00|1122.32|1119.82|1122.06|1119.56|1122.33|1119.83|1121.79|1119.29|0
1656354300000|2022-06-27 18:25:00|1122.05|1119.55|1121.53|1119.03|1122.06|1119.56|1121.02|1118.52|0
1656354600000|2022-06-27 18:30:00|1121.94|1119.44|1122.2|1119.7|1122.2|1119.7|1121.5|1119|0
1656354900000|2022-06-27 18:35:00|1122.19|1119.69|1122.43|1119.93|1122.65|1120.15|1121.97|1119.47|0
1656355200000|2022-06-27 18:40:00|1122.42|1119.92|1122.19|1119.69|1122.42|1119.92|1121.96|1119.46|0
1656355500000|2022-06-27 18:45:00|1121.8|1119.3|1122.2|1119.7|1122.34|1119.84|1121.41|1118.91|0
1656355800000|2022-06-27 18:50:00|1122.08|1119.58|1121.8|1119.3|1122.08|1119.58|1121.53|1119.03|0
1656356100000|2022-06-27 18:55:00|1121.79|1119.29|1121.28|1118.78|1122.07|1119.57|1121.27|1118.77|0
1656356400000|2022-06-27 19:00:00|1121.27|1118.77|1120.21|1117.71|1121.54|1119.04|1119.94|1117.44|0
1656356700000|2022-06-27 19:05:00|1120.2|1117.7|1120.75|1118.25|1121.02|1118.52|1119.67|1117.17|0
1656357000000|2022-06-27 19:10:00|1120.76|1118.26|1122.06|1119.56|1122.07|1119.57|1120.75|1118.25|0
1656357300000|2022-06-27 19:15:00|1122.62|1120.12|1122.41|1119.91|1122.85|1120.35|1122.18|1119.68|0
1656357600000|2022-06-27 19:20:00|1122.52|1120.02|1122.18|1119.68|1122.64|1120.14|1121.95|1119.45|0
1656357900000|2022-06-27 19:25:00|1122.29|1119.79|1122.18|1119.68|1122.64|1120.14|1121.73|1119.23|0
1656358200000|2022-06-27 19:30:00|1122.17|1119.67|1121.93|1119.43|1122.18|1119.68|1121.71|1119.21|0
1656358500000|2022-06-27 19:35:00|1121.82|1119.32|1121.25|1118.75|1121.93|1119.43|1120.8|1118.3|0
1656358800000|2022-06-27 19:40:00|1121.24|1118.74|1122.18|1119.68|1122.18|1119.68|1121.03|1118.53|0
1656359100000|2022-06-27 19:45:00|1121.79|1119.29|1122.04|1119.54|1122.58|1120.08|1121.5|1119|0
1656359400000|2022-06-27 19:50:00|1122.01|1119.51|1120.44|1117.94|1122.01|1119.51|1119.92|1117.42|0
1656359700000|2022-06-27 19:55:00|1120.45|1117.95|1121.29|1118.79|1121.78|1119.28|1119.98|1117.48|0
1656360000000|2022-06-27 20:00:00|1122.43|1119.93|1122.84|1120.34|1123.36|1120.86|1122.32|1119.82|0
1656360300000|2022-06-27 20:05:00|1122.89|1120.39|1123.18|1120.68|1123.2|1120.7|1122.57|1120.07|0
1656360600000|2022-06-27 20:10:00|1123.13|1120.63|1122.89|1120.39|1123.36|1120.86|1122.8|1120.3|0
1656360900000|2022-06-27 20:15:00|1122.93|1120.43|1123.22|1120.72|1123.4|1120.9|1122.89|1120.39|0
1656361200000|2022-06-27 20:20:00|1123.18|1120.68|1123.45|1120.95|1123.72|1121.22|1123.13|1120.63|0
1656361500000|2022-06-27 20:25:00|1123.49|1120.99|1123.09|1120.59|1123.58|1121.08|1123.04|1120.54|0
1656361800000|2022-06-27 20:30:00|1123.13|1120.63|1123.09|1120.59|1123.27|1120.77|1122.98|1120.48|0
1656362100000|2022-06-27 20:35:00|1123.04|1120.54|1123.18|1120.68|1123.4|1120.9|1123.04|1120.54|0
1656362400000|2022-06-27 20:40:00|1123.13|1120.63|1123.09|1120.59|1123.22|1120.72|1122.98|1120.48|0
1656362700000|2022-06-27 20:45:00|1123.13|1120.63|1123.36|1120.86|1123.45|1120.95|1123.13|1120.63|0
1656363000000|2022-06-27 20:50:00|1123.38|1120.88|1123.29|1120.79|1123.49|1120.99|1123.18|1120.68|0
1656363300000|2022-06-27 20:55:00|1123.31|1120.81|1123.22|1120.72|1123.36|1120.86|1123.18|1120.68|0
1656363600000|2022-06-27 21:00:00|1123.25|1120.75|1123.38|1120.88|1123.38|1120.88|1123.25|1120.75|0
1656363900000|2022-06-27 21:05:00|1123.43|1120.93|1123.45|1120.95|1123.47|1120.97|1123.38|1120.88|0
1656364200000|2022-06-27 21:10:00|1123.43|1120.93|1123.43|1120.93|1123.47|1120.97|1123.43|1120.93|0
1656364500000|2022-06-27 21:15:00|1123.45|1120.95|1123.43|1120.93|1123.47|1120.97|1123.4|1120.9|0
1656364800000|2022-06-27 21:20:00|1123.4|1120.9|1123.38|1120.88|1123.43|1120.93|1123.36|1120.86|0
1656365100000|2022-06-27 21:25:00|1123.36|1120.86|1123.38|1120.88|1123.38|1120.88|1123.36|1120.86|0
1656365400000|2022-06-27 21:30:00|1123.34|1120.84|1123.36|1120.86|1123.36|1120.86|1123.34|1120.84|0
1656365700000|2022-06-27 21:35:00|1123.34|1120.84|1123.18|1120.68|1123.34|1120.84|1123.13|1120.63|0
1656366000000|2022-06-27 21:40:00|1123.16|1120.66|1123|1120.5|1123.16|1120.66|1123|1120.5|0
1656366300000|2022-06-27 21:45:00|1123.02|1120.52|1123.13|1120.63|1123.13|1120.63|1123|1120.5|0
1656366600000|2022-06-27 21:50:00|1123.11|1120.61|1123.13|1120.63|1123.18|1120.68|1123.07|1120.57|0
1656366900000|2022-06-27 21:55:00|1123.16|1120.66|1123.18|1120.68|1123.29|1120.79|1123.13|1120.63|0
1656367200000|2022-06-27 22:00:00|1123.19|1120.69|1122.68|1120.18|1123.74|1121.24|1122.59|1120.09|0
1656367500000|2022-06-27 22:05:00|1122.71|1120.21|1122.82|1120.32|1122.84|1120.34|1122.62|1120.12|0
1656367800000|2022-06-27 22:10:00|1122.84|1120.34|1122.75|1120.25|1122.98|1120.48|1122.53|1120.03|0
1656368100000|2022-06-27 22:15:00|1122.8|1120.3|1122.57|1120.07|1122.84|1120.34|1122.57|1120.07|0
1656368400000|2022-06-27 22:20:00|1122.62|1120.12|1122.57|1120.07|1122.66|1120.16|1122.44|1119.94|0
1656368700000|2022-06-27 22:25:00|1122.55|1120.05|1122.71|1120.21|1122.8|1120.3|1122.53|1120.03|0
1656369000000|2022-06-27 22:30:00|1122.7|1120.2|1122.71|1120.21|1122.75|1120.25|1122.57|1120.07|0
1656369300000|2022-06-27 22:35:00|1122.75|1120.25|1122.66|1120.16|1122.8|1120.3|1122.64|1120.14|0
1656369600000|2022-06-27 22:40:00|1122.68|1120.18|1122.71|1120.21|1122.71|1120.21|1122.62|1120.12|0
1656369900000|2022-06-27 22:45:00|1122.75|1120.25|1122.89|1120.39|1123.04|1120.54|1122.75|1120.25|0
1656370200000|2022-06-27 22:50:00|1122.88|1120.38|1122.98|1120.48|1123.04|1120.54|1122.84|1120.34|0
1656370500000|2022-06-27 22:55:00|1123|1120.5|1122.98|1120.48|1123.09|1120.59|1122.98|1120.48|0
1656370800000|2022-06-27 23:00:00|1123.04|1120.54|1123.31|1120.81|1123.45|1120.95|1122.93|1120.43|0
1656371100000|2022-06-27 23:05:00|1123.27|1120.77|1123.4|1120.9|1123.4|1120.9|1123.27|1120.77|0
1656371400000|2022-06-27 23:10:00|1123.41|1120.91|1123.43|1120.93|1123.63|1121.13|1123.27|1120.77|0
1656371700000|2022-06-27 23:15:00|1123.45|1120.95|1123.4|1120.9|1123.45|1120.95|1123.22|1120.72|0
1656372000000|2022-06-27 23:20:00|1123.43|1120.93|1123.36|1120.86|1123.45|1120.95|1123.31|1120.81|0
1656372300000|2022-06-27 23:25:00|1123.38|1120.88|1123.4|1120.9|1123.45|1120.95|1123.31|1120.81|0
1656372600000|2022-06-27 23:30:00|1123.43|1120.93|1123.27|1120.77|1123.45|1120.95|1123.27|1120.77|0
1656372900000|2022-06-27 23:35:00|1123.22|1120.72|1123.22|1120.72|1123.27|1120.77|1123.18|1120.68|0
1656373200000|2022-06-27 23:40:00|1123.2|1120.7|1123.04|1120.54|1123.22|1120.72|1123.04|1120.54|0
1656373500000|2022-06-27 23:45:00|1123.09|1120.59|1123.31|1120.81|1123.38|1120.88|1123.09|1120.59|0
1656373800000|2022-06-27 23:50:00|1123.34|1120.84|1122.8|1120.3|1123.36|1120.86|1122.8|1120.3|0
1656374100000|2022-06-27 23:55:00|1122.79|1120.29|1122.57|1120.07|1122.91|1120.41|1122.15|1119.65|0
1656374400000|2022-06-28 00:00:00|1122.58|1120.08|1123.52|1121.02|1123.84|1121.34|1122.48|1119.98|0
1656374700000|2022-06-28 00:05:00|1123.5|1121|1124.05|1121.55|1124.17|1121.67|1123.36|1120.86|0
1656375000000|2022-06-28 00:10:00|1124.01|1121.51|1123.92|1121.42|1124.23|1121.73|1123.83|1121.33|0
1656375300000|2022-06-28 00:15:00|1123.94|1121.44|1124.41|1121.91|1125.18|1122.68|1123.94|1121.44|0
1656375600000|2022-06-28 00:20:00|1124.19|1121.69|1124.08|1121.58|1124.52|1122.02|1123.97|1121.47|0
1656375900000|2022-06-28 00:25:00|1124.19|1121.69|1124.51|1122.01|1124.52|1122.02|1123.97|1121.47|0
1656376200000|2022-06-28 00:30:00|1124.41|1121.91|1124.73|1122.23|1124.84|1122.34|1124.4|1121.9|0
1656376500000|2022-06-28 00:35:00|1124.84|1122.34|1124.4|1121.9|1124.84|1122.34|1124.4|1121.9|0
1656376800000|2022-06-28 00:40:00|1124.41|1121.91|1124.41|1121.91|1124.63|1122.13|1124.4|1121.9|0
1656377100000|2022-06-28 00:45:00|1124.4|1121.9|1124.18|1121.68|1124.41|1121.91|1123.96|1121.46|0
1656377400000|2022-06-28 00:50:00|1124.4|1121.9|1123.73|1121.23|1124.4|1121.9|1123.29|1120.79|0
1656377700000|2022-06-28 00:55:00|1123.74|1121.24|1124.39|1121.89|1124.39|1121.89|1123.73|1121.23|0
1656378000000|2022-06-28 01:00:00|1124.21|1121.71|1124.6|1122.1|1124.6|1122.1|1124.21|1121.71|0
1656378300000|2022-06-28 01:05:00|1124.72|1122.22|1124.35|1121.85|1124.72|1122.22|1124.34|1121.84|0
1656378600000|2022-06-28 01:10:00|1124.47|1121.97|1124.85|1122.35|1124.86|1122.36|1124.34|1121.84|0
1656378900000|2022-06-28 01:15:00|1124.83|1122.33|1124.84|1122.34|1125.05|1122.55|1124.61|1122.11|0
1656379200000|2022-06-28 01:20:00|1124.83|1122.33|1124.39|1121.89|1125.06|1122.56|1124.38|1121.88|0
1656379500000|2022-06-28 01:25:00|1124.38|1121.88|1123.72|1121.22|1124.5|1122|1123.27|1120.77|0
1656379800000|2022-06-28 01:30:00|1123.55|1121.05|1123.8|1121.3|1124.07|1121.57|1123.04|1120.54|0
1656380100000|2022-06-28 01:35:00|1123.55|1121.05|1124.19|1121.69|1124.57|1122.07|1123.54|1121.04|0
1656380400000|2022-06-28 01:40:00|1124.18|1121.68|1123.05|1120.55|1124.31|1121.81|1123.05|1120.55|0
1656380700000|2022-06-28 01:45:00|1123.49|1120.99|1122.25|1119.75|1123.49|1120.99|1122.15|1119.65|0
1656381000000|2022-06-28 01:50:00|1122.15|1119.65|1121.69|1119.19|1122.8|1120.3|1121.69|1119.19|0
1656381300000|2022-06-28 01:55:00|1121.7|1119.2|1121.02|1118.52|1121.91|1119.41|1120.8|1118.3|0
1656381600000|2022-06-28 02:00:00|1120.45|1117.95|1121.22|1118.72|1121.72|1119.22|1120.45|1117.95|0
1656381900000|2022-06-28 02:05:00|1121.47|1118.97|1121.99|1119.49|1122|1119.5|1121.34|1118.84|0
1656382200000|2022-06-28 02:10:00|1122|1119.5|1121.47|1118.97|1122|1119.5|1121.47|1118.97|0
1656382500000|2022-06-28 02:15:00|1121.48|1118.98|1121.47|1118.97|1121.86|1119.36|1121.34|1118.84|0
1656382800000|2022-06-28 02:20:00|1121.22|1118.72|1120.69|1118.19|1121.22|1118.72|1120.42|1117.92|0
1656383100000|2022-06-28 02:25:00|1120.68|1118.18|1119.37|1116.87|1120.96|1118.46|1118.61|1116.11|0
1656383400000|2022-06-28 02:30:00|1119.89|1117.39|1120.34|1117.84|1120.34|1117.84|1119.66|1117.16|0
1656383700000|2022-06-28 02:35:00|1120.35|1117.85|1120.13|1117.63|1120.57|1118.07|1120.12|1117.62|0
1656384000000|2022-06-28 02:40:00|1120.24|1117.74|1120.12|1117.62|1120.35|1117.85|1120.01|1117.51|0
1656384300000|2022-06-28 02:45:00|1119.41|1116.91|1119.91|1117.41|1120.17|1117.67|1119.14|1116.64|0
1656384600000|2022-06-28 02:50:00|1119.92|1117.42|1120.3|1117.8|1120.44|1117.94|1119.92|1117.42|0
1656384900000|2022-06-28 02:55:00|1120.42|1117.92|1120.31|1117.81|1120.44|1117.94|1120.17|1117.67|0
1656385200000|2022-06-28 03:00:00|1121.02|1118.52|1121.02|1118.52|1121.02|1118.52|1120.68|1118.18|0
1656385500000|2022-06-28 03:05:00|1121.01|1118.51|1121.91|1119.41|1122.13|1119.63|1121.01|1118.51|0
1656385800000|2022-06-28 03:10:00|1121.8|1119.3|1121.46|1118.96|1121.8|1119.3|1121.46|1118.96|0
1656386100000|2022-06-28 03:15:00|1121.57|1119.07|1121.68|1119.18|1121.68|1119.18|1121.24|1118.74|0
1656386400000|2022-06-28 03:20:00|1121.67|1119.17|1121.46|1118.96|1121.67|1119.17|1121.01|1118.51|0
1656386700000|2022-06-28 03:25:00|1121.68|1119.18|1122.14|1119.64|1122.36|1119.86|1121.68|1119.18|0
1656387000000|2022-06-28 03:30:00|1122.13|1119.63|1122.35|1119.85|1122.8|1120.3|1122.13|1119.63|0
1656387300000|2022-06-28 03:35:00|1122.13|1119.63|1122.13|1119.63|1122.36|1119.86|1121.91|1119.41|0
1656387600000|2022-06-28 03:40:00|1122.24|1119.74|1122.24|1119.74|1122.35|1119.85|1122.13|1119.63|0
1656387900000|2022-06-28 03:45:00|1122.35|1119.85|1122.58|1120.08|1122.8|1120.3|1122.35|1119.85|0
1656388200000|2022-06-28 03:50:00|1122.57|1120.07|1122.24|1119.74|1122.8|1120.3|1122.13|1119.63|0
1656388500000|2022-06-28 03:55:00|1122.35|1119.85|1122.35|1119.85|1122.57|1120.07|1122.12|1119.62|0
1656388800000|2022-06-28 04:00:00|1122.46|1119.96|1122.8|1120.3|1122.8|1120.3|1122.35|1119.85|0
1656389100000|2022-06-28 04:05:00|1122.58|1120.08|1122.58|1120.08|1122.58|1120.08|1122.57|1120.07|0
1656389400000|2022-06-28 04:10:00|1122.57|1120.07|1122.79|1120.29|1122.79|1120.29|1122.57|1120.07|0
1656389700000|2022-06-28 04:15:00|1122.47|1119.97|1121.44|1118.94|1122.47|1119.97|1121.44|1118.94|0
1656390000000|2022-06-28 04:20:00|1121.45|1118.95|1121.45|1118.95|1121.58|1119.08|1121.19|1118.69|0
1656390300000|2022-06-28 04:25:00|1121.46|1118.96|1121.71|1119.21|1121.71|1119.21|1121.44|1118.94|0
1656390600000|2022-06-28 04:30:00|1122.13|1119.63|1123.02|1120.52|1123.02|1120.52|1122.12|1119.62|0
1656390900000|2022-06-28 04:35:00|1123.13|1120.63|1123.24|1120.74|1123.25|1120.75|1123.02|1120.52|0
1656391200000|2022-06-28 04:40:00|1123.02|1120.52|1122.58|1120.08|1123.02|1120.52|1122.58|1120.08|0
1656391500000|2022-06-28 04:45:00|1122.8|1120.3|1122.8|1120.3|1122.8|1120.3|1122.57|1120.07|0
1656391800000|2022-06-28 04:50:00|1122.79|1120.29|1122.56|1120.06|1122.8|1120.3|1122.34|1119.84|0
1656392100000|2022-06-28 04:55:00|1122.57|1120.07|1122.78|1120.28|1122.78|1120.28|1122.56|1120.06|0
1656392400000|2022-06-28 05:00:00|1122.48|1119.98|1122.48|1119.98|1123.26|1120.76|1122.47|1119.97|0
1656392700000|2022-06-28 05:05:00|1122.36|1119.86|1123|1120.5|1123.01|1120.51|1122.22|1119.72|0
1656393000000|2022-06-28 05:10:00|1123.01|1120.51|1123|1120.5|1123.26|1120.76|1122.74|1120.24|0
1656393300000|2022-06-28 05:15:00|1122.99|1120.49|1122.75|1120.25|1123|1120.5|1122.62|1120.12|0
1656393600000|2022-06-28 05:20:00|1122.74|1120.24|1122.24|1119.74|1122.75|1120.25|1122.24|1119.74|0
1656393900000|2022-06-28 05:25:00|1122.25|1119.75|1122.25|1119.75|1122.75|1120.25|1121.98|1119.48|0
1656394200000|2022-06-28 05:30:00|1122.8|1120.3|1123.25|1120.75|1123.25|1120.75|1122.58|1120.08|0
1656394500000|2022-06-28 05:35:00|1123.24|1120.74|1123.7|1121.2|1124.14|1121.64|1123.24|1120.74|0
1656394800000|2022-06-28 05:40:00|1123.81|1121.31|1123.69|1121.19|1123.81|1121.31|1123.47|1120.97|0
1656395100000|2022-06-28 05:45:00|1123.58|1121.08|1123.48|1120.98|1123.91|1121.41|1123.25|1120.75|0
1656395400000|2022-06-28 05:50:00|1123.58|1121.08|1123.26|1120.76|1123.7|1121.2|1123.25|1120.75|0
1656395700000|2022-06-28 05:55:00|1123.47|1120.97|1123.69|1121.19|1124.13|1121.63|1123.47|1120.97|0
1656396000000|2022-06-28 06:00:00|1123.7|1121.2|1124.81|1122.31|1124.81|1122.31|1123.48|1120.98|0
1656396300000|2022-06-28 06:05:00|1124.8|1122.3|1127.24|1124.74|1127.24|1124.74|1124.58|1122.08|0
1656396600000|2022-06-28 06:10:00|1127.02|1124.52|1128.05|1125.55|1128.82|1126.32|1126.81|1124.31|0
1656396900000|2022-06-28 06:15:00|1128.28|1125.78|1129.52|1127.02|1130.55|1128.05|1127.78|1125.28|0
1656397200000|2022-06-28 06:20:00|1129.28|1126.78|1128.63|1126.13|1129.78|1127.28|1128.62|1126.12|0
1656397500000|2022-06-28 06:25:00|1128.88|1126.38|1128.87|1126.37|1129.14|1126.64|1128.12|1125.62|0
1656397800000|2022-06-28 06:30:00|1128.88|1126.38|1128.6|1126.1|1129.25|1126.75|1128.35|1125.85|0
1656398100000|2022-06-28 06:35:00|1128.61|1126.11|1128.47|1125.97|1128.61|1126.11|1127.83|1125.33|0
1656398400000|2022-06-28 06:40:00|1128.46|1125.96|1129.22|1126.72|1129.22|1126.72|1128.21|1125.71|0
1656398700000|2022-06-28 06:45:00|1128.26|1125.76|1128.48|1125.98|1128.71|1126.21|1128.04|1125.54|0
1656399000000|2022-06-28 06:50:00|1128.49|1125.99|1129.74|1127.24|1129.96|1127.46|1128.03|1125.53|0
1656399300000|2022-06-28 06:55:00|1129.52|1127.02|1130.52|1128.02|1130.73|1128.23|1129.52|1127.02|0
1656399600000|2022-06-28 07:00:00|1130.73|1128.23|1137.95|1137.45|1138.3|1137.8|1130|1127.5|0
1656399900000|2022-06-28 07:05:00|1138|1137.5|1137.95|1137.45|1138.2|1137.7|1136.65|1136.15|15
1656400200000|2022-06-28 07:10:00|1138|1137.5|1138.2|1137.7|1141.65|1141.15|1138|1137.5|0
1656400500000|2022-06-28 07:15:00|1138.15|1137.65|1138.15|1137.65|1138.9|1138.4|1136.8|1136.3|24
1656400800000|2022-06-28 07:20:00|1138.2|1137.7|1137.55|1137.05|1138.25|1137.75|1135.75|1135.25|21
1656401100000|2022-06-28 07:25:00|1137.45|1136.95|1139.25|1138.75|1139.35|1138.85|1137.1|1136.6|5
1656401400000|2022-06-28 07:30:00|1139.2|1138.7|1136.9|1136.4|1139.45|1138.95|1136.1|1135.6|0
1656401700000|2022-06-28 07:35:00|1136.95|1136.45|1135.7|1135.2|1138|1137.5|1135.2|1134.7|0
1656402000000|2022-06-28 07:40:00|1135.8|1135.3|1136.3|1135.8|1136.85|1136.35|1135.65|1135.15|0
1656402300000|2022-06-28 07:45:00|1136.25|1135.75|1134|1133.5|1136.6|1136.1|1133.95|1133.45|0
1656402600000|2022-06-28 07:50:00|1134.17|1133.67|1135.27|1134.77|1135.42|1134.92|1134.17|1133.67|0
1656402900000|2022-06-28 07:55:00|1135.32|1134.82|1134.37|1133.87|1135.67|1135.17|1134.37|1133.87|0
1656403200000|2022-06-28 08:00:00|1134.52|1134.02|1135.47|1134.97|1135.57|1135.07|1134.27|1133.77|0
1656403500000|2022-06-28 08:05:00|1135.57|1135.07|1136.17|1135.67|1136.72|1136.22|1135.42|1134.92|0
1656403800000|2022-06-28 08:10:00|1136.07|1135.57|1135.32|1134.82|1137.27|1136.77|1135.22|1134.72|0
1656404100000|2022-06-28 08:15:00|1135.37|1134.87|1135.27|1134.77|1135.97|1135.47|1134.97|1134.47|0
1656404400000|2022-06-28 08:20:00|1135.37|1134.87|1133.07|1132.57|1135.77|1135.27|1132.37|1131.87|10
1656404700000|2022-06-28 08:25:00|1133.17|1132.67|1133.82|1133.32|1133.82|1133.32|1132.92|1132.42|10
1656405000000|2022-06-28 08:30:00|1133.92|1133.42|1133.32|1132.82|1134.87|1134.37|1133.32|1132.82|0
1656405300000|2022-06-28 08:35:00|1133.37|1132.87|1134.07|1133.57|1134.62|1134.12|1133.22|1132.72|0
1656405600000|2022-06-28 08:40:00|1133.97|1133.47|1133.82|1133.32|1134.02|1133.52|1132.62|1132.12|0
1656405900000|2022-06-28 08:45:00|1133.77|1133.27|1134.52|1134.02|1134.52|1134.02|1133.67|1133.17|0
1656406200000|2022-06-28 08:50:00|1134.57|1134.07|1135.97|1135.47|1136.37|1135.87|1134.57|1134.07|0
1656406500000|2022-06-28 08:55:00|1135.92|1135.42|1138.12|1137.62|1138.12|1137.62|1135.87|1135.37|10
1656406800000|2022-06-28 09:00:00|1138.17|1137.67|1138.62|1138.12|1138.82|1138.32|1138.07|1137.57|0
1656407100000|2022-06-28 09:05:00|1138.57|1138.07|1138.57|1138.07|1139.07|1138.57|1137.92|1137.42|0
1656407400000|2022-06-28 09:10:00|1138.52|1138.02|1138.27|1137.77|1139.17|1138.67|1137.77|1137.27|10
1656407700000|2022-06-28 09:15:00|1138.22|1137.72|1139.72|1139.22|1139.92|1139.42|1138.07|1137.57|0
1656408000000|2022-06-28 09:20:00|1139.67|1139.17|1139.77|1139.27|1140.77|1140.27|1139.47|1138.97|4
1656408300000|2022-06-28 09:25:00|1139.72|1139.22|1139.32|1138.82|1140.02|1139.52|1138.62|1138.12|0
1656408600000|2022-06-28 09:30:00|1139.27|1138.77|1138.87|1138.37|1140.17|1139.67|1138.07|1137.57|20
1656408900000|2022-06-28 09:35:00|1138.82|1138.32|1139.07|1138.57|1139.52|1139.02|1138.47|1137.97|0
1656409200000|2022-06-28 09:40:00|1139.02|1138.52|1138.97|1138.47|1139.32|1138.82|1138.57|1138.07|0
1656409500000|2022-06-28 09:45:00|1139.02|1138.52|1138.82|1138.32|1139.37|1138.87|1138.57|1138.07|0
1656409800000|2022-06-28 09:50:00|1138.87|1138.37|1139.67|1139.17|1140.32|1139.82|1138.87|1138.37|0
1656410100000|2022-06-28 09:55:00|1139.62|1139.12|1139.32|1138.82|1139.77|1139.27|1138.97|1138.47|0
1656410400000|2022-06-28 10:00:00|1139.37|1138.87|1138.62|1138.12|1140.17|1139.67|1138.27|1137.77|0
1656410700000|2022-06-28 10:05:00|1138.67|1138.17|1138.62|1138.12|1139.37|1138.87|1138.62|1138.12|0
1656411000000|2022-06-28 10:10:00|1138.52|1138.02|1139.02|1138.52|1139.07|1138.57|1138.02|1137.52|0
1656411300000|2022-06-28 10:15:00|1138.97|1138.47|1137.67|1137.17|1138.97|1138.47|1137.22|1136.72|0
1656411600000|2022-06-28 10:20:00|1137.62|1137.12|1138.32|1137.82|1138.52|1138.02|1137.27|1136.77|0
1656411900000|2022-06-28 10:25:00|1138.27|1137.77|1138.02|1137.52|1139.07|1138.57|1137.72|1137.22|4
1656412200000|2022-06-28 10:30:00|1138.17|1137.67|1138.67|1138.17|1139.02|1138.52|1138.12|1137.62|0
1656412500000|2022-06-28 10:35:00|1138.77|1138.27|1138.47|1137.97|1138.82|1138.32|1137.92|1137.42|0
1656412800000|2022-06-28 10:40:00|1138.42|1137.92|1139.42|1138.92|1139.52|1139.02|1138.27|1137.77|0
1656413100000|2022-06-28 10:45:00|1139.17|1138.67|1139.12|1138.62|1139.42|1138.92|1138.92|1138.42|3
1656413400000|2022-06-28 10:50:00|1139.17|1138.67|1140.57|1140.07|1140.62|1140.12|1139.12|1138.62|0
1656413700000|2022-06-28 10:55:00|1140.47|1139.97|1140.82|1140.32|1140.92|1140.42|1140.22|1139.72|2
1656414000000|2022-06-28 11:00:00|1140.87|1140.37|1140.77|1140.27|1140.92|1140.42|1139.97|1139.47|0
1656414300000|2022-06-28 11:05:00|1140.72|1140.22|1141.17|1140.67|1141.32|1140.82|1140.72|1140.22|0
1656414600000|2022-06-28 11:10:00|1141.22|1140.72|1140.82|1140.32|1141.27|1140.77|1140.57|1140.07|0
1656414900000|2022-06-28 11:15:00|1140.77|1140.27|1141.92|1141.42|1142.52|1142.02|1140.62|1140.12|22
1656415200000|2022-06-28 11:20:00|1141.87|1141.37|1142.37|1141.87|1142.52|1142.02|1141.72|1141.22|0
1656415500000|2022-06-28 11:25:00|1142.32|1141.82|1142.37|1141.87|1142.37|1141.87|1141.32|1140.82|0
1656415800000|2022-06-28 11:30:00|1142.22|1141.72|1142.02|1141.52|1142.52|1142.02|1141.82|1141.32|0
1656416100000|2022-06-28 11:35:00|1141.97|1141.47|1140.52|1140.02|1141.97|1141.47|1140.42|1139.92|0
1656416400000|2022-06-28 11:40:00|1140.48|1139.98|1141.23|1140.73|1141.23|1140.73|1140.13|1139.63|0
1656416700000|2022-06-28 11:45:00|1141.18|1140.68|1140.63|1140.13|1141.53|1141.03|1140.53|1140.03|0
1656417000000|2022-06-28 11:50:00|1140.58|1140.08|1139.83|1139.33|1141.13|1140.63|1139.78|1139.28|0
1656417300000|2022-06-28 11:55:00|1139.88|1139.38|1141.33|1140.83|1141.33|1140.83|1139.38|1138.88|0
1656417600000|2022-06-28 12:00:00|1141.28|1140.78|1142.23|1141.73|1142.23|1141.73|1141.28|1140.78|0
1656417900000|2022-06-28 12:05:00|1142.18|1141.68|1142.18|1141.68|1142.33|1141.83|1141.53|1141.03|0
1656418200000|2022-06-28 12:10:00|1142.13|1141.63|1142.23|1141.73|1142.43|1141.93|1141.38|1140.88|0
1656418500000|2022-06-28 12:15:00|1142.38|1141.88|1142.38|1141.88|1143.38|1142.88|1142.38|1141.88|0
1656418800000|2022-06-28 12:20:00|1142.48|1141.98|1142.28|1141.78|1142.98|1142.48|1141.73|1141.23|0
1656419100000|2022-06-28 12:25:00|1142.33|1141.83|1141.68|1141.18|1142.58|1142.08|1141.53|1141.03|0
1656419400000|2022-06-28 12:30:00|1141.58|1141.08|1139.88|1139.38|1141.88|1141.38|1139.68|1139.18|0
1656419700000|2022-06-28 12:35:00|1139.98|1139.48|1141.33|1140.83|1141.58|1141.08|1139.78|1139.28|0
1656420000000|2022-06-28 12:40:00|1141.28|1140.78|1142.28|1141.78|1142.33|1141.83|1141.28|1140.78|0
1656420300000|2022-06-28 12:45:00|1142.33|1141.83|1140.83|1140.33|1142.33|1141.83|1140.68|1140.18|0
1656420600000|2022-06-28 12:50:00|1140.88|1140.38|1141.58|1141.08|1141.63|1141.13|1140.88|1140.38|0
1656420900000|2022-06-28 12:55:00|1141.63|1141.13|1141.33|1140.83|1141.68|1141.18|1140.63|1140.13|0
1656421200000|2022-06-28 13:00:00|1141.38|1140.88|1143.88|1143.38|1143.98|1143.48|1141.23|1140.73|10
1656421500000|2022-06-28 13:05:00|1143.98|1143.48|1143.83|1143.33|1144.18|1143.68|1143.38|1142.88|0
1656421800000|2022-06-28 13:10:00|1143.78|1143.28|1142.33|1141.83|1144.13|1143.63|1142.13|1141.63|9
1656422100000|2022-06-28 13:15:00|1142.28|1141.78|1143.53|1143.03|1143.68|1143.18|1142.08|1141.58|3
1656422400000|2022-06-28 13:20:00|1143.43|1142.93|1143.68|1143.18|1144.33|1143.83|1143.38|1142.88|3
1656422700000|2022-06-28 13:25:00|1143.73|1143.23|1143.13|1142.63|1143.88|1143.38|1142.78|1142.28|0
1656423000000|2022-06-28 13:30:00|1143.18|1142.68|1144.53|1144.03|1144.68|1144.18|1142.13|1141.63|30
1656423300000|2022-06-28 13:35:00|1144.68|1144.18|1143.18|1142.68|1145.13|1144.63|1142.63|1142.13|0
1656423600000|2022-06-28 13:40:00|1143.13|1142.63|1143.33|1142.83|1143.53|1143.03|1142.13|1141.63|0
1656423900000|2022-06-28 13:45:00|1143.28|1142.78|1144.33|1143.83|1144.78|1144.28|1143.23|1142.73|2
1656424200000|2022-06-28 13:50:00|1144.43|1143.93|1144.43|1143.93|1145.38|1144.88|1144.03|1143.53|0
1656424500000|2022-06-28 13:55:00|1144.38|1143.88|1145.88|1145.38|1145.88|1145.38|1144.23|1143.73|13
1656424800000|2022-06-28 14:00:00|1145.83|1145.33|1145.33|1144.83|1145.98|1145.48|1143.53|1143.03|1
1656425100000|2022-06-28 14:05:00|1145.28|1144.78|1145.58|1145.08|1145.98|1145.48|1144.88|1144.38|3
1656425400000|2022-06-28 14:10:00|1145.54|1145.04|1146.89|1146.39|1147.09|1146.59|1145.39|1144.89|16
1656425700000|2022-06-28 14:15:00|1146.94|1146.44|1147.91|1145.41|1147.91|1147.14|1146.14|1145.41|13
1656426000000|2022-06-28 14:20:00|1147.69|1145.19|1146.57|1144.07|1147.92|1145.42|1146.11|1143.61|0
1656426300000|2022-06-28 14:25:00|1146.58|1144.08|1146.77|1144.27|1147.69|1145.19|1146.55|1144.05|0
1656426600000|2022-06-28 14:30:00|1146.56|1144.06|1145.39|1142.89|1146.78|1144.28|1144.72|1142.22|0
1656426900000|2022-06-28 14:35:00|1145.28|1142.78|1146.52|1144.02|1146.52|1144.02|1145.27|1142.77|0
1656427200000|2022-06-28 14:40:00|1146.51|1144.01|1146.3|1143.8|1146.73|1144.23|1145.59|1143.09|0
1656427500000|2022-06-28 14:45:00|1145.31|1142.81|1143.98|1141.48|1145.32|1142.82|1143.2|1140.7|0
1656427800000|2022-06-28 14:50:00|1143.97|1141.47|1143.71|1141.21|1144.49|1141.99|1143.17|1140.67|0
1656428100000|2022-06-28 14:55:00|1143.7|1141.2|1145.29|1142.79|1145.29|1142.79|1143.7|1141.2|0
1656428400000|2022-06-28 15:00:00|1145.28|1142.78|1145.53|1143.03|1146.06|1143.56|1144.98|1142.48|0
1656428700000|2022-06-28 15:05:00|1145.78|1143.28|1144.99|1142.49|1145.79|1143.29|1144.72|1142.22|0
1656429000000|2022-06-28 15:10:00|1145|1142.5|1144.83|1142.33|1145.52|1143.02|1144.59|1142.09|0
1656429300000|2022-06-28 15:15:00|1145.86|1143.36|1144.5|1142|1145.87|1143.37|1144.27|1141.77|0
1656429600000|2022-06-28 15:20:00|1144.49|1141.99|1143.55|1141.05|1144.73|1142.23|1143.33|1140.83|0
1656429900000|2022-06-28 15:25:00|1143.33|1140.83|1143.04|1140.54|1143.56|1141.06|1142.61|1140.11|0
1656430200000|2022-06-28 15:30:00|1142.83|1140.33|1143.29|1140.79|1143.52|1141.02|1142.63|1140.13|0
1656430500000|2022-06-28 15:35:00|1143.07|1140.57|1140.81|1138.31|1143.29|1140.79|1140.59|1138.09|0
1656430800000|2022-06-28 15:40:00|1140.82|1138.32|1140.11|1137.61|1141.04|1138.54|1139.88|1137.38|0
1656431100000|2022-06-28 15:45:00|1140.1|1137.6|1140.79|1138.29|1141.01|1138.51|1139.88|1137.38|0
1656431400000|2022-06-28 15:50:00|1140.78|1138.28|1139.87|1137.37|1140.79|1138.29|1139.64|1137.14|0
1656431700000|2022-06-28 15:55:00|1139.86|1137.36|1139.41|1136.91|1140.1|1137.6|1139.18|1136.68|0
1656432000000|2022-06-28 16:00:00|1139.19|1136.69|1138.49|1135.99|1139.86|1137.36|1138.48|1135.98|0
1656432300000|2022-06-28 16:05:00|1138.5|1136|1139.19|1136.69|1139.42|1136.92|1138.27|1135.77|0
1656432600000|2022-06-28 16:10:00|1139.3|1136.8|1139.63|1137.13|1140.33|1137.83|1139.19|1136.69|0
1656432900000|2022-06-28 16:15:00|1139.52|1137.02|1138.97|1136.47|1139.64|1137.14|1138.26|1135.76|0
1656433200000|2022-06-28 16:20:00|1139.08|1136.58|1139.21|1136.71|1139.44|1136.94|1138.85|1136.35|0
1656433500000|2022-06-28 16:25:00|1139.22|1136.72|1140.13|1137.63|1140.13|1137.63|1139.21|1136.71|0
1656433800000|2022-06-28 16:30:00|1139.91|1137.41|1138.97|1136.47|1139.91|1137.41|1138.75|1136.25|0
1656434100000|2022-06-28 16:35:00|1138.86|1136.36|1139.89|1137.39|1139.9|1137.4|1138.75|1136.25|0
1656434400000|2022-06-28 16:40:00|1139.9|1137.4|1140.58|1138.08|1140.59|1138.09|1139.89|1137.39|0
1656434700000|2022-06-28 16:45:00|1140.59|1138.09|1140.35|1137.85|1140.82|1138.32|1140.12|1137.62|0
1656435000000|2022-06-28 16:50:00|1140.34|1137.84|1139.2|1136.7|1140.35|1137.85|1139.2|1136.7|0
1656435300000|2022-06-28 16:55:00|1139.21|1136.71|1139.88|1137.38|1139.9|1137.4|1139.2|1136.7|0
1656435600000|2022-06-28 17:00:00|1139.66|1137.16|1138.98|1136.48|1139.89|1137.39|1138.51|1136.01|0
1656435900000|2022-06-28 17:05:00|1139.2|1136.7|1137.47|1134.97|1139.2|1136.7|1137.36|1134.86|0
1656436200000|2022-06-28 17:10:00|1137.58|1135.08|1136.68|1134.18|1137.82|1135.32|1136.68|1134.18|0
1656436500000|2022-06-28 17:15:00|1134.18|1131.68|1134.96|1132.46|1135.24|1132.74|1134.18|1131.68|0
1656436800000|2022-06-28 17:20:00|1134.95|1132.45|1135.48|1132.98|1135.5|1133|1134.41|1131.91|0
1656437100000|2022-06-28 17:25:00|1135.49|1132.99|1136.21|1133.71|1136.47|1133.97|1134.87|1132.37|0
1656437400000|2022-06-28 17:30:00|1136.2|1133.7|1135.42|1132.92|1136.48|1133.98|1135.42|1132.92|0
1656437700000|2022-06-28 17:35:00|1135.41|1132.91|1134.62|1132.12|1135.42|1132.92|1134.1|1131.6|0
1656438000000|2022-06-28 17:40:00|1134.49|1131.99|1135.15|1132.65|1135.43|1132.93|1134.36|1131.86|0
1656438300000|2022-06-28 17:45:00|1135.14|1132.64|1135.41|1132.91|1135.44|1132.94|1134.89|1132.39|0
1656438600000|2022-06-28 17:50:00|1135.42|1132.92|1135.15|1132.65|1135.95|1133.45|1135.15|1132.65|0
1656438900000|2022-06-28 17:55:00|1135.14|1132.64|1135.16|1132.66|1135.68|1133.18|1134.88|1132.38|0
1656439200000|2022-06-28 18:00:00|1137.29|1134.79|1137.5|1135|1138.44|1135.94|1137.28|1134.78|0
1656439500000|2022-06-28 18:05:00|1137.51|1135.01|1136.81|1134.31|1137.51|1135.01|1136.58|1134.08|0
1656439800000|2022-06-28 18:10:00|1136.7|1134.2|1136.11|1133.61|1137.04|1134.54|1135.89|1133.39|0
1656440100000|2022-06-28 18:15:00|1136.12|1133.62|1135.87|1133.37|1136.57|1134.07|1135.66|1133.16|0
1656440400000|2022-06-28 18:20:00|1135.86|1133.36|1135.86|1133.36|1136.32|1133.82|1135.86|1133.36|0
1656440700000|2022-06-28 18:25:00|1135.87|1133.37|1136.32|1133.82|1136.54|1134.04|1135.87|1133.37|0
1656441000000|2022-06-28 18:30:00|1133.75|1131.25|1132.69|1130.19|1133.76|1131.26|1132.69|1130.19|0
1656441300000|2022-06-28 18:35:00|1132.68|1130.18|1132.15|1129.65|1132.7|1130.2|1131.9|1129.4|0
1656441600000|2022-06-28 18:40:00|1132.16|1129.66|1132.43|1129.93|1132.44|1129.94|1131.63|1129.13|0
1656441900000|2022-06-28 18:45:00|1134.95|1132.45|1136.33|1133.83|1136.33|1133.83|1134.94|1132.44|0
1656442200000|2022-06-28 18:50:00|1136.32|1133.82|1136.09|1133.59|1136.33|1133.83|1135.86|1133.36|0
1656442500000|2022-06-28 18:55:00|1136.1|1133.6|1135.74|1133.24|1136.33|1133.83|1135.63|1133.13|0
1656442800000|2022-06-28 19:00:00|1135.64|1133.14|1135.16|1132.66|1136.32|1133.82|1134.93|1132.43|0
1656443100000|2022-06-28 19:05:00|1135.15|1132.65|1135.38|1132.88|1135.39|1132.89|1134.7|1132.2|0
1656443400000|2022-06-28 19:10:00|1135.39|1132.89|1135.61|1133.11|1136.06|1133.56|1134.92|1132.42|0
1656443700000|2022-06-28 19:15:00|1132.92|1130.42|1133.71|1131.21|1133.72|1131.22|1132.65|1130.15|0
1656444000000|2022-06-28 19:20:00|1133.7|1131.2|1134.51|1132.01|1134.52|1132.02|1133.17|1130.67|0
1656444300000|2022-06-28 19:25:00|1134.52|1132.02|1133.97|1131.47|1134.77|1132.27|1133.42|1130.92|0
1656444600000|2022-06-28 19:30:00|1136.5|1134|1136.06|1133.56|1136.75|1134.25|1135.83|1133.33|0
1656444900000|2022-06-28 19:35:00|1136.28|1133.78|1136.4|1133.9|1136.41|1133.91|1135.82|1133.32|0
1656445200000|2022-06-28 19:40:00|1136.29|1133.79|1135.82|1133.32|1136.52|1134.02|1135.59|1133.09|0
1656445500000|2022-06-28 19:45:00|1133.16|1130.66|1132.67|1130.17|1133.45|1130.95|1131.87|1129.37|0
1656445800000|2022-06-28 19:50:00|1132.42|1129.92|1132.95|1130.45|1132.95|1130.45|1131.61|1129.11|0
1656446100000|2022-06-28 19:55:00|1132.94|1130.44|1131.64|1129.14|1132.94|1130.44|1131.37|1128.87|0
1656446400000|2022-06-28 20:00:00|1134.53|1132.03|1134.28|1131.78|1135.03|1132.53|1133.86|1131.36|0
1656446700000|2022-06-28 20:05:00|1134.34|1131.84|1134.14|1131.64|1134.34|1131.84|1133.96|1131.46|0
1656447000000|2022-06-28 20:10:00|1134.09|1131.59|1134.48|1131.98|1134.76|1132.26|1134.09|1131.59|0
1656447300000|2022-06-28 20:15:00|1134.53|1132.03|1134.64|1132.14|1134.67|1132.17|1134.19|1131.69|0
1656447600000|2022-06-28 20:20:00|1134.65|1132.15|1135.19|1132.69|1135.24|1132.74|1134.62|1132.12|0
1656447900000|2022-06-28 20:25:00|1135.17|1132.67|1135.03|1132.53|1135.17|1132.67|1134.76|1132.26|0
1656448200000|2022-06-28 20:30:00|1134.99|1132.49|1135.03|1132.53|1135.08|1132.58|1134.92|1132.42|0
1656448500000|2022-06-28 20:35:00|1134.99|1132.49|1135.03|1132.53|1135.08|1132.58|1134.85|1132.35|0
1656448800000|2022-06-28 20:40:00|1135.08|1132.58|1134.85|1132.35|1135.08|1132.58|1134.8|1132.3|0
1656449100000|2022-06-28 20:45:00|1134.87|1132.37|1134.57|1132.07|1134.94|1132.44|1134.44|1131.94|0
1656449400000|2022-06-28 20:50:00|1134.53|1132.03|1134.71|1132.21|1134.76|1132.26|1134.48|1131.98|0
1656449700000|2022-06-28 20:55:00|1134.76|1132.26|1135.03|1132.53|1135.19|1132.69|1134.71|1132.21|0
1656450000000|2022-06-28 21:00:00|1135.05|1132.55|1134.92|1132.42|1135.05|1132.55|1134.83|1132.33|0
1656450300000|2022-06-28 21:05:00|1135.01|1132.51|1135.15|1132.65|1135.31|1132.81|1134.96|1132.46|0
1656450600000|2022-06-28 21:10:00|1135.24|1132.74|1135.17|1132.67|1135.24|1132.74|1135.15|1132.65|0
1656450900000|2022-06-28 21:15:00|1135.12|1132.62|1135.06|1132.56|1135.22|1132.72|1135.01|1132.51|0
1656451200000|2022-06-28 21:20:00|1135.1|1132.6|1134.96|1132.46|1135.1|1132.6|1134.92|1132.42|0
1656451500000|2022-06-28 21:25:00|1134.94|1132.44|1134.89|1132.39|1134.94|1132.44|1134.87|1132.37|0
1656451800000|2022-06-28 21:30:00|1134.9|1132.4|1134.94|1132.44|1134.94|1132.44|1134.89|1132.39|0
1656452100000|2022-06-28 21:35:00|1134.92|1132.42|1134.92|1132.42|1134.94|1132.44|1134.92|1132.42|0
1656452400000|2022-06-28 21:40:00|1134.94|1132.44|1134.92|1132.42|1134.94|1132.44|1134.92|1132.42|0
1656452700000|2022-06-28 21:45:00|1134.94|1132.44|1134.99|1132.49|1135.03|1132.53|1134.92|1132.42|0
1656453000000|2022-06-28 21:50:00|1134.98|1132.48|1134.89|1132.39|1135.03|1132.53|1134.89|1132.39|0
1656453300000|2022-06-28 21:55:00|1134.85|1132.35|1135.05|1132.55|1135.06|1132.56|1134.85|1132.35|0
1656453600000|2022-06-28 22:00:00|1135.06|1132.56|1135.06|1132.56|1135.08|1132.58|1134.76|1132.26|0
1656453900000|2022-06-28 22:05:00|1135.08|1132.58|1135.24|1132.74|1135.28|1132.78|1134.9|1132.4|0
1656454200000|2022-06-28 22:10:00|1135.26|1132.76|1135.08|1132.58|1135.49|1132.99|1135.01|1132.51|0
1656454500000|2022-06-28 22:15:00|1135.15|1132.65|1135.24|1132.74|1135.33|1132.83|1135.15|1132.65|0
1656454800000|2022-06-28 22:20:00|1135.26|1132.76|1135.15|1132.65|1135.28|1132.78|1134.99|1132.49|0
1656455100000|2022-06-28 22:25:00|1135.17|1132.67|1135.38|1132.88|1135.47|1132.97|1135.17|1132.67|0
1656455400000|2022-06-28 22:30:00|1135.42|1132.92|1135.47|1132.97|1135.51|1133.01|1135.33|1132.83|0
1656455700000|2022-06-28 22:35:00|1135.49|1132.99|1135.51|1133.01|1135.56|1133.06|1135.28|1132.78|0
1656456000000|2022-06-28 22:40:00|1135.49|1132.99|1135.42|1132.92|1135.49|1132.99|1135.26|1132.76|0
1656456300000|2022-06-28 22:45:00|1135.47|1132.97|1135.44|1132.94|1135.56|1133.06|1135.4|1132.9|0
1656456600000|2022-06-28 22:50:00|1135.42|1132.92|1135.7|1133.2|1135.7|1133.2|1135.4|1132.9|0
1656456900000|2022-06-28 22:55:00|1135.67|1133.17|1135.7|1133.2|1135.7|1133.2|1135.56|1133.06|0
1656457200000|2022-06-28 23:00:00|1135.69|1133.19|1134.85|1132.35|1135.7|1133.2|1134.76|1132.26|0
1656457500000|2022-06-28 23:05:00|1134.9|1132.4|1134.8|1132.3|1135.15|1132.65|1134.67|1132.17|0
1656457800000|2022-06-28 23:10:00|1134.81|1132.31|1134.8|1132.3|1134.99|1132.49|1134.73|1132.23|0
1656458100000|2022-06-28 23:15:00|1134.81|1132.31|1134.76|1132.26|1134.85|1132.35|1134.57|1132.07|0
1656458400000|2022-06-28 23:20:00|1134.78|1132.28|1135.28|1132.78|1135.47|1132.97|1134.67|1132.17|0
1656458700000|2022-06-28 23:25:00|1135.26|1132.76|1135.42|1132.92|1135.51|1133.01|1135.19|1132.69|0
1656459000000|2022-06-28 23:30:00|1135.38|1132.88|1135.42|1132.92|1135.56|1133.06|1135.31|1132.81|0
1656459300000|2022-06-28 23:35:00|1135.38|1132.88|1135.38|1132.88|1135.42|1132.92|1135.08|1132.58|0
1656459600000|2022-06-28 23:40:00|1135.37|1132.87|1135.51|1133.01|1135.51|1133.01|1135.28|1132.78|0
1656459900000|2022-06-28 23:45:00|1135.56|1133.06|1135.56|1133.06|1135.74|1133.24|1135.51|1133.01|0
1656460200000|2022-06-28 23:50:00|1135.51|1133.01|1135.24|1132.74|1135.56|1133.06|1135.24|1132.74|0
1656460500000|2022-06-28 23:55:00|1135.19|1132.69|1135.33|1132.83|1135.42|1132.92|1134.94|1132.44|0
1656460800000|2022-06-29 00:00:00|1135.28|1132.78|1135.31|1132.81|1135.65|1133.15|1135.03|1132.53|0
1656461100000|2022-06-29 00:05:00|1135.28|1132.78|1135.74|1133.24|1136.22|1133.72|1135.06|1132.56|0
1656461400000|2022-06-29 00:10:00|1135.72|1133.22|1135.38|1132.88|1136.04|1133.54|1135.28|1132.78|0
1656461700000|2022-06-29 00:15:00|1135.42|1132.92|1136.73|1134.23|1137.18|1134.68|1135.38|1132.88|0
1656462000000|2022-06-29 00:20:00|1136.74|1134.24|1134.93|1132.43|1136.74|1134.24|1134.71|1132.21|0
1656462300000|2022-06-29 00:25:00|1134.94|1132.44|1135.61|1133.11|1135.83|1133.33|1134.93|1132.43|0
1656462600000|2022-06-29 00:30:00|1132.92|1130.42|1132.67|1130.17|1133.46|1130.96|1132.41|1129.91|0
1656462900000|2022-06-29 00:35:00|1132.92|1130.42|1131.62|1129.12|1133.05|1130.55|1131.62|1129.12|0
1656463200000|2022-06-29 00:40:00|1131.37|1128.87|1130.6|1128.1|1131.88|1129.38|1130.6|1128.1|0
1656463500000|2022-06-29 00:45:00|1130.61|1128.11|1130.72|1128.22|1131.12|1128.62|1130.6|1128.1|0
1656463800000|2022-06-29 00:50:00|1130.73|1128.23|1130.35|1127.85|1131.12|1128.62|1130.35|1127.85|0
1656464100000|2022-06-29 00:55:00|1130.34|1127.84|1130.86|1128.36|1130.86|1128.36|1130.34|1127.84|0
1656464400000|2022-06-29 01:00:00|1133.59|1131.09|1134.27|1131.77|1134.27|1131.77|1133.58|1131.08|0
1656464700000|2022-06-29 01:05:00|1134.26|1131.76|1133.82|1131.32|1134.27|1131.77|1133.59|1131.09|0
1656465000000|2022-06-29 01:10:00|1133.6|1131.1|1134.04|1131.54|1134.05|1131.55|1133.37|1130.87|0
1656465300000|2022-06-29 01:15:00|1133.82|1131.32|1133.83|1131.33|1133.83|1131.33|1133.6|1131.1|0
1656465600000|2022-06-29 01:20:00|1133.84|1131.34|1133.83|1131.33|1134.28|1131.78|1133.6|1131.1|0
1656465900000|2022-06-29 01:25:00|1134.05|1131.55|1135.18|1132.68|1135.18|1132.68|1134.05|1131.55|0
1656466200000|2022-06-29 01:30:00|1132.44|1129.94|1132.18|1129.68|1132.96|1130.46|1132.17|1129.67|0
1656466500000|2022-06-29 01:35:00|1132.31|1129.81|1133.08|1130.58|1133.48|1130.98|1132.18|1129.68|0
1656466800000|2022-06-29 01:40:00|1132.96|1130.46|1131.92|1129.42|1133.21|1130.71|1131.66|1129.16|0
1656467100000|2022-06-29 01:45:00|1131.93|1129.43|1131.4|1128.9|1132.18|1129.68|1131.4|1128.9|0
1656467400000|2022-06-29 01:50:00|1131.41|1128.91|1131.92|1129.42|1132.18|1129.68|1131.4|1128.9|0
1656467700000|2022-06-29 01:55:00|1131.91|1129.41|1132.17|1129.67|1132.43|1129.93|1131.91|1129.41|0
1656468000000|2022-06-29 02:00:00|1132.18|1129.68|1131.65|1129.15|1132.44|1129.94|1131.64|1129.14|0
1656468300000|2022-06-29 02:05:00|1131.52|1129.02|1131.14|1128.64|1131.66|1129.16|1130.89|1128.39|0
1656468600000|2022-06-29 02:10:00|1131.15|1128.65|1131.67|1129.17|1131.93|1129.43|1131.14|1128.64|0
1656468900000|2022-06-29 02:15:00|1131.68|1129.18|1131.41|1128.91|1132.2|1129.7|1131.41|1128.91|0
1656469200000|2022-06-29 02:20:00|1131.4|1128.9|1132.44|1129.94|1132.44|1129.94|1131.4|1128.9|0
1656469500000|2022-06-29 02:25:00|1132.43|1129.93|1132.18|1129.68|1132.45|1129.95|1131.93|1129.43|0
1656469800000|2022-06-29 02:30:00|1132.43|1129.93|1132.69|1130.19|1132.95|1130.45|1132.43|1129.93|0
1656470100000|2022-06-29 02:35:00|1132.44|1129.94|1132.7|1130.2|1133.1|1130.6|1132.44|1129.94|0
1656470400000|2022-06-29 02:40:00|1132.69|1130.19|1133.21|1130.71|1133.46|1130.96|1132.69|1130.19|0
1656470700000|2022-06-29 02:45:00|1133.22|1130.72|1133.48|1130.98|1133.75|1131.25|1133.22|1130.72|0
1656471000000|2022-06-29 02:50:00|1133.47|1130.97|1133.48|1130.98|1133.48|1130.98|1133.47|1130.97|0
1656471300000|2022-06-29 02:55:00|1133.49|1130.99|1133.22|1130.72|1133.74|1131.24|1132.95|1130.45|0
1656471600000|2022-06-29 03:00:00|1135.85|1133.35|1135.41|1132.91|1136.08|1133.58|1135.4|1132.9|0
1656471900000|2022-06-29 03:05:00|1135.4|1132.9|1135.18|1132.68|1135.41|1132.91|1134.95|1132.45|0
1656472200000|2022-06-29 03:10:00|1135.19|1132.69|1134.52|1132.02|1135.19|1132.69|1134.51|1132.01|0
1656472500000|2022-06-29 03:15:00|1134.51|1132.01|1134.52|1132.02|1134.74|1132.24|1134.51|1132.01|0
1656472800000|2022-06-29 03:20:00|1134.51|1132.01|1134.75|1132.25|1134.75|1132.25|1134.51|1132.01|0
1656473100000|2022-06-29 03:25:00|1134.74|1132.24|1134.98|1132.48|1135.2|1132.7|1134.52|1132.02|0
1656473400000|2022-06-29 03:30:00|1132.22|1129.72|1132.47|1129.97|1132.47|1129.97|1131.96|1129.46|0
1656473700000|2022-06-29 03:35:00|1132.46|1129.96|1131.94|1129.44|1132.46|1129.96|1131.67|1129.17|0
1656474000000|2022-06-29 03:40:00|1131.93|1129.43|1132.72|1130.22|1132.73|1130.23|1131.93|1129.43|0
1656474300000|2022-06-29 03:45:00|1135.41|1132.91|1135.41|1132.91|1135.52|1133.02|1135.18|1132.68|0
1656474600000|2022-06-29 03:50:00|1135.52|1133.02|1135.85|1133.35|1135.86|1133.36|1135.4|1132.9|0
1656474900000|2022-06-29 03:55:00|1135.63|1133.13|1135.63|1133.13|1135.86|1133.36|1135.62|1133.12|0
1656475200000|2022-06-29 04:00:00|1135.62|1133.12|1135.63|1133.13|1135.85|1133.35|1135.4|1132.9|0
1656475500000|2022-06-29 04:05:00|1135.74|1133.24|1135.4|1132.9|1135.85|1133.35|1135.4|1132.9|0
1656475800000|2022-06-29 04:10:00|1135.18|1132.68|1135.63|1133.13|1135.63|1133.13|1135.18|1132.68|0
1656476100000|2022-06-29 04:15:00|1135.41|1132.91|1135.63|1133.13|1135.63|1133.13|1135.4|1132.9|0
1656476400000|2022-06-29 04:20:00|1135.62|1133.12|1135.62|1133.12|1135.74|1133.24|1135.4|1132.9|0
1656476700000|2022-06-29 04:25:00|1135.63|1133.13|1135.51|1133.01|1135.63|1133.13|1135.4|1132.9|0
1656477000000|2022-06-29 04:30:00|1135.4|1132.9|1137.63|1135.13|1137.85|1135.35|1135.17|1132.67|0
1656477300000|2022-06-29 04:35:00|1137.41|1134.91|1137.85|1135.35|1138.07|1135.57|1137.4|1134.9|0
1656477600000|2022-06-29 04:40:00|1137.84|1135.34|1138.51|1136.01|1138.51|1136.01|1137.62|1135.12|0
1656477900000|2022-06-29 04:45:00|1138.29|1135.79|1138.28|1135.78|1138.73|1136.23|1138.06|1135.56|0
1656478200000|2022-06-29 04:50:00|1138.06|1135.56|1137.84|1135.34|1138.28|1135.78|1137.84|1135.34|0
1656478500000|2022-06-29 04:55:00|1137.73|1135.23|1137.39|1134.89|1137.84|1135.34|1137.17|1134.67|0
1656478800000|2022-06-29 05:00:00|1134.72|1132.22|1135.75|1133.25|1135.75|1133.25|1134.71|1132.21|0
1656479100000|2022-06-29 05:05:00|1135.5|1133|1135.24|1132.74|1135.75|1133.25|1135.23|1132.73|0
1656479400000|2022-06-29 05:10:00|1135.23|1132.73|1135.24|1132.74|1135.5|1133|1135.23|1132.73|0
1656479700000|2022-06-29 05:15:00|1137.63|1135.13|1137.85|1135.35|1138.07|1135.57|1137.62|1135.12|0
1656480000000|2022-06-29 05:20:00|1137.84|1135.34|1138.07|1135.57|1138.29|1135.79|1137.62|1135.12|0
1656480300000|2022-06-29 05:25:00|1138.06|1135.56|1137.39|1134.89|1138.06|1135.56|1137.39|1134.89|0
1656480600000|2022-06-29 05:30:00|1134.97|1132.47|1135.23|1132.73|1135.24|1132.74|1134.96|1132.46|0
1656480900000|2022-06-29 05:35:00|1135.22|1132.72|1134.45|1131.95|1135.23|1132.73|1134.45|1131.95|0
1656481200000|2022-06-29 05:40:00|1134.57|1132.07|1134.97|1132.47|1134.98|1132.48|1134.18|1131.68|0
1656481500000|2022-06-29 05:45:00|1134.98|1132.48|1135.23|1132.73|1135.23|1132.73|1134.72|1132.22|0
1656481800000|2022-06-29 05:50:00|1135.22|1132.72|1134.96|1132.46|1135.23|1132.73|1134.45|1131.95|0
1656482100000|2022-06-29 05:55:00|1134.83|1132.33|1134.95|1132.45|1135.22|1132.72|1134.69|1132.19|0
1656482400000|2022-06-29 06:00:00|1134.96|1132.46|1135.45|1132.95|1136.24|1133.74|1134.19|1131.69|0
1656482700000|2022-06-29 06:05:00|1135.7|1133.2|1134.4|1131.9|1136.47|1133.97|1134.14|1131.64|0
1656483000000|2022-06-29 06:10:00|1134.39|1131.89|1135.41|1132.91|1135.67|1133.17|1134.14|1131.64|0
1656483300000|2022-06-29 06:15:00|1137.8|1135.3|1138.46|1135.96|1138.46|1135.96|1137.79|1135.29|0
1656483600000|2022-06-29 06:20:00|1138.24|1135.74|1137.35|1134.85|1138.46|1135.96|1136.89|1134.39|0
1656483900000|2022-06-29 06:25:00|1137.46|1134.96|1137.14|1134.64|1137.58|1135.08|1136.69|1134.19|0
1656484200000|2022-06-29 06:30:00|1137.36|1134.86|1136.24|1133.74|1137.59|1135.09|1136.24|1133.74|0
1656484500000|2022-06-29 06:35:00|1136.46|1133.96|1136.56|1134.06|1136.57|1134.07|1135.34|1132.84|0
1656484800000|2022-06-29 06:40:00|1136.35|1133.85|1136.4|1133.9|1137.07|1134.57|1136.34|1133.84|0
1656485100000|2022-06-29 06:45:00|1136.62|1134.12|1135.73|1133.23|1137.07|1134.57|1135.51|1133.01|0
1656485400000|2022-06-29 06:50:00|1135.51|1133.01|1134.82|1132.32|1135.73|1133.23|1134.37|1131.87|0
1656485700000|2022-06-29 06:55:00|1134.81|1132.31|1135.04|1132.54|1135.49|1132.99|1134.37|1131.87|0
1656486000000|2022-06-29 07:00:00|1134.82|1132.32|1143.39|1142.89|1146.24|1145.74|1133.83|1131.33|19
1656486300000|2022-06-29 07:05:00|1143.44|1142.94|1144.84|1144.34|1145.09|1144.59|1142.34|1141.84|17
1656486600000|2022-06-29 07:10:00|1144.89|1144.39|1143.49|1142.99|1144.89|1144.39|1141.44|1140.94|0
1656486900000|2022-06-29 07:15:00|1143.59|1143.09|1146.34|1145.84|1147.19|1146.69|1143.59|1143.09|27
1656487200000|2022-06-29 07:20:00|1146.29|1145.79|1145.09|1144.59|1147.54|1147.04|1144.19|1143.69|1
1656487500000|2022-06-29 07:25:00|1145.04|1144.54|1146.09|1145.59|1147.24|1146.74|1144.99|1144.49|31
1656487800000|2022-06-29 07:30:00|1146.14|1145.64|1143.74|1143.24|1146.14|1145.64|1142.69|1142.19|33
1656488100000|2022-06-29 07:35:00|1143.64|1143.14|1145.44|1144.94|1145.99|1145.49|1143.59|1143.09|21
1656488400000|2022-06-29 07:40:00|1145.49|1144.99|1143.54|1143.04|1145.69|1145.19|1143.29|1142.79|36
1656488700000|2022-06-29 07:45:00|1143.49|1142.99|1142.09|1141.59|1143.54|1143.04|1141.64|1141.14|20
1656489000000|2022-06-29 07:50:00|1142.19|1141.69|1139.84|1139.34|1142.74|1142.24|1139.84|1139.34|10
1656489300000|2022-06-29 07:55:00|1139.89|1139.39|1138.94|1138.44|1140.04|1139.54|1138.79|1138.29|1
1656489600000|2022-06-29 08:00:00|1138.99|1138.49|1139.54|1139.04|1141.14|1140.64|1138.79|1138.29|10
1656489900000|2022-06-29 08:05:00|1139.59|1139.09|1141.29|1140.79|1141.49|1140.99|1138.79|1138.29|0
1656490200000|2022-06-29 08:10:00|1141.19|1140.69|1140.49|1139.99|1141.24|1140.74|1140.39|1139.89|0
1656490500000|2022-06-29 08:15:00|1140.44|1139.94|1141.14|1140.64|1141.19|1140.69|1139.49|1138.99|0
1656490800000|2022-06-29 08:20:00|1141.09|1140.59|1139.89|1139.39|1141.39|1140.89|1139.89|1139.39|0
1656491100000|2022-06-29 08:25:00|1139.84|1139.34|1139.74|1139.24|1140.54|1140.04|1139.19|1138.69|151
1656491400000|2022-06-29 08:30:00|1139.69|1139.19|1139.09|1138.59|1139.94|1139.44|1138.99|1138.49|0
1656491700000|2022-06-29 08:35:00|1139.14|1138.64|1139.94|1139.44|1139.99|1139.49|1139.14|1138.64|0
1656492000000|2022-06-29 08:40:00|1140.09|1139.59|1139.14|1138.64|1140.69|1140.19|1138.89|1138.39|0
1656492300000|2022-06-29 08:45:00|1139.09|1138.59|1140.79|1140.29|1140.79|1140.29|1138.94|1138.44|0
1656492600000|2022-06-29 08:50:00|1140.89|1140.39|1140.24|1139.74|1141.04|1140.54|1140.04|1139.54|0
1656492900000|2022-06-29 08:55:00|1140.29|1139.79|1140.94|1140.44|1141.49|1140.99|1140.19|1139.69|0
1656493200000|2022-06-29 09:00:00|1140.84|1140.34|1141.24|1140.74|1141.79|1141.29|1140.84|1140.34|7
1656493500000|2022-06-29 09:05:00|1141.29|1140.79|1141.34|1140.84|1141.44|1140.94|1140.34|1139.84|0
1656493800000|2022-06-29 09:10:00|1141.39|1140.89|1141.69|1141.19|1142.39|1141.89|1141.29|1140.79|14
1656494100000|2022-06-29 09:15:00|1141.84|1141.34|1143.24|1142.74|1143.24|1142.74|1141.14|1140.64|0
1656494400000|2022-06-29 09:20:00|1143.29|1142.79|1144.09|1143.59|1145.49|1144.99|1143.19|1142.69|22
1656494700000|2022-06-29 09:25:00|1144.14|1143.64|1145.29|1144.79|1145.39|1144.89|1143.94|1143.44|1
1656495000000|2022-06-29 09:30:00|1145.39|1144.89|1145.89|1145.39|1146.14|1145.64|1144.74|1144.24|0
1656495300000|2022-06-29 09:35:00|1145.94|1145.44|1145.94|1145.44|1146.09|1145.59|1145.29|1144.79|0
1656495600000|2022-06-29 09:40:00|1146.04|1145.54|1147.69|1147.19|1147.69|1147.19|1146.04|1145.54|0
1656495900000|2022-06-29 09:45:00|1147.64|1147.14|1145.29|1144.79|1147.69|1147.19|1145.04|1144.54|0
1656496200000|2022-06-29 09:50:00|1145.24|1144.74|1144.99|1144.49|1145.44|1144.94|1143.64|1143.14|22
1656496500000|2022-06-29 09:55:00|1145.04|1144.54|1146.04|1145.54|1146.04|1145.54|1144.69|1144.19|10
1656496800000|2022-06-29 10:00:00|1146.14|1145.64|1147.14|1146.64|1147.99|1147.49|1146.14|1145.64|10
1656497100000|2022-06-29 10:05:00|1147.19|1146.69|1146.29|1145.79|1147.29|1146.79|1146.19|1145.69|15
1656497400000|2022-06-29 10:10:00|1146.19|1145.69|1146.29|1145.79|1146.59|1146.09|1144.64|1144.14|18
1656497700000|2022-06-29 10:15:00|1146.39|1145.89|1145.14|1144.64|1146.54|1146.04|1144.89|1144.39|30
1656498000000|2022-06-29 10:20:00|1145.39|1144.89|1145.39|1144.89|1146.79|1146.29|1145.29|1144.79|0
1656498300000|2022-06-29 10:25:00|1145.34|1144.84|1146.14|1145.64|1146.14|1145.64|1144.89|1144.39|0
1656498600000|2022-06-29 10:30:00|1146.19|1145.69|1146.44|1145.94|1146.84|1146.34|1146.14|1145.64|0
1656498900000|2022-06-29 10:35:00|1146.49|1145.99|1145.79|1145.29|1146.89|1146.39|1145.79|1145.29|0
1656499200000|2022-06-29 10:40:00|1145.84|1145.34|1146.69|1146.19|1146.79|1146.29|1145.69|1145.19|0
1656499500000|2022-06-29 10:45:00|1146.64|1146.14|1147.99|1147.49|1147.99|1147.49|1146.49|1145.99|0
1656499800000|2022-06-29 10:50:00|1148.09|1147.59|1148.69|1148.19|1149.44|1148.94|1147.99|1147.49|6
1656500100000|2022-06-29 10:55:00|1148.79|1148.29|1150.29|1149.79|1150.34|1149.84|1148.79|1148.29|0
1656500400000|2022-06-29 11:00:00|1150.24|1149.74|1150.19|1149.69|1150.39|1149.89|1149.09|1148.59|5
1656500700000|2022-06-29 11:05:00|1150.14|1149.64|1149.64|1149.14|1150.14|1149.64|1149.44|1148.94|8
1656501000000|2022-06-29 11:10:00|1149.59|1149.09|1148.29|1147.79|1149.59|1149.09|1148.14|1147.64|0
1656501300000|2022-06-29 11:15:00|1148.39|1147.89|1147.14|1146.64|1148.39|1147.89|1146.99|1146.49|10
1656501600000|2022-06-29 11:20:00|1147.09|1146.59|1146.79|1146.29|1147.29|1146.79|1146.69|1146.19|0
1656501900000|2022-06-29 11:25:00|1146.69|1146.19|1148.44|1147.94|1148.54|1148.04|1146.44|1145.94|0
1656502200000|2022-06-29 11:30:00|1148.39|1147.89|1149.24|1148.74|1149.24|1148.74|1148.09|1147.59|0
1656502500000|2022-06-29 11:35:00|1149.29|1148.79|1150.74|1150.24|1151.29|1150.79|1149.14|1148.64|0
1656502800000|2022-06-29 11:40:00|1150.68|1150.18|1150.63|1150.13|1150.98|1150.48|1150.13|1149.63|0
1656503100000|2022-06-29 11:45:00|1150.68|1150.18|1151.98|1151.48|1152.23|1151.73|1150.68|1150.18|0
1656503400000|2022-06-29 11:50:00|1152.03|1151.53|1152.38|1151.88|1152.73|1152.23|1152.03|1151.53|0
1656503700000|2022-06-29 11:55:00|1152.28|1151.78|1152.63|1152.13|1153.53|1153.03|1152.28|1151.78|0
1656504000000|2022-06-29 12:00:00|1152.53|1152.03|1153.23|1152.73|1153.68|1153.18|1152.53|1152.03|0
1656504300000|2022-06-29 12:05:00|1153.18|1152.68|1152.53|1152.03|1153.48|1152.98|1152.48|1151.98|20
1656504600000|2022-06-29 12:10:00|1152.48|1151.98|1152.83|1152.33|1153.98|1153.48|1152.18|1151.68|0
1656504900000|2022-06-29 12:15:00|1152.73|1152.23|1150.88|1150.38|1152.73|1152.23|1150.73|1150.23|0
1656505200000|2022-06-29 12:20:00|1150.93|1150.43|1150.38|1149.88|1151.13|1150.63|1149.73|1149.23|0
1656505500000|2022-06-29 12:25:00|1150.43|1149.93|1151.83|1151.33|1152.48|1151.98|1150.43|1149.93|0
1656505800000|2022-06-29 12:30:00|1151.78|1151.28|1149.58|1149.08|1151.98|1151.48|1149.13|1148.63|0
1656506100000|2022-06-29 12:35:00|1149.53|1149.03|1148.78|1148.28|1150.68|1150.18|1148.68|1148.18|6
1656506400000|2022-06-29 12:40:00|1148.88|1148.38|1148.83|1148.33|1149.28|1148.78|1148.53|1148.03|0
1656506700000|2022-06-29 12:45:00|1148.98|1148.48|1149.23|1148.73|1149.28|1148.78|1148.08|1147.58|0
1656507000000|2022-06-29 12:50:00|1149.18|1148.68|1150.43|1149.93|1150.58|1150.08|1148.98|1148.48|20
1656507300000|2022-06-29 12:55:00|1150.38|1149.88|1148.88|1148.38|1150.58|1150.08|1148.48|1147.98|0
1656507600000|2022-06-29 13:00:00|1148.83|1148.33|1150.03|1149.53|1150.13|1149.63|1148.83|1148.33|0
1656507900000|2022-06-29 13:05:00|1150.08|1149.58|1149.13|1148.63|1150.83|1150.33|1149.08|1148.58|0
1656508200000|2022-06-29 13:10:00|1148.98|1148.48|1149.43|1148.93|1150.03|1149.53|1148.93|1148.43|3
1656508500000|2022-06-29 13:15:00|1149.38|1148.88|1148.48|1147.98|1149.38|1148.88|1148.08|1147.58|27
1656508800000|2022-06-29 13:20:00|1148.43|1147.93|1148.28|1147.78|1148.73|1148.23|1147.73|1147.23|0
1656509100000|2022-06-29 13:25:00|1148.18|1147.68|1148.68|1148.18|1149.03|1148.53|1148.13|1147.63|0
1656509400000|2022-06-29 13:30:00|1148.53|1148.03|1144.98|1144.48|1149.58|1149.08|1144.33|1143.83|23
1656509700000|2022-06-29 13:35:00|1144.93|1144.43|1144.78|1144.28|1146.38|1145.88|1144.58|1144.08|94
1656510000000|2022-06-29 13:40:00|1144.83|1144.33|1144.23|1143.73|1145.43|1144.93|1143.78|1143.28|79
1656510300000|2022-06-29 13:45:00|1144.18|1143.68|1144.53|1144.03|1145.43|1144.93|1143.28|1142.78|11
1656510600000|2022-06-29 13:50:00|1144.58|1144.08|1145.83|1145.33|1146.83|1146.33|1144.38|1143.88|0
1656510900000|2022-06-29 13:55:00|1145.73|1145.23|1146.28|1145.78|1146.43|1145.93|1144.73|1144.23|10
1656511200000|2022-06-29 14:00:00|1146.33|1145.83|1145.68|1145.18|1147.23|1146.73|1145.43|1144.93|0
1656511500000|2022-06-29 14:05:00|1145.58|1145.08|1143.28|1142.78|1145.58|1145.08|1143.18|1142.68|22
1656511800000|2022-06-29 14:10:00|1143.29|1142.79|1142.69|1142.19|1143.59|1143.09|1142.59|1142.09|0
1656512100000|2022-06-29 14:15:00|1142.74|1142.24|1140.65|1138.15|1142.79|1142.29|1139.29|1138.15|20
1656512400000|2022-06-29 14:20:00|1140.76|1138.26|1141.58|1139.08|1141.58|1139.08|1140.42|1137.92|0
1656512700000|2022-06-29 14:25:00|1141.57|1139.07|1142.08|1139.58|1143.67|1141.17|1141.35|1138.85|0
1656513000000|2022-06-29 14:30:00|1142.07|1139.57|1142.31|1139.81|1143.7|1141.2|1141.83|1139.33|0
1656513300000|2022-06-29 14:35:00|1142.32|1139.82|1142.08|1139.58|1142.32|1139.82|1140.45|1137.95|0
1656513600000|2022-06-29 14:40:00|1142.07|1139.57|1143.24|1140.74|1143.7|1141.2|1141.84|1139.34|0
1656513900000|2022-06-29 14:45:00|1143.25|1140.75|1142.71|1140.21|1144.05|1141.55|1142.17|1139.67|0
1656514200000|2022-06-29 14:50:00|1142.72|1140.22|1141.94|1139.44|1143.28|1140.78|1141.64|1139.14|0
1656514500000|2022-06-29 14:55:00|1141.95|1139.45|1141.11|1138.61|1142.2|1139.7|1140.6|1138.1|0
1656514800000|2022-06-29 15:00:00|1141.37|1138.87|1140.81|1138.31|1141.64|1139.14|1140.81|1138.31|0
1656515100000|2022-06-29 15:05:00|1140.82|1138.32|1141.09|1138.59|1141.63|1139.13|1140.26|1137.76|0
1656515400000|2022-06-29 15:10:00|1141.08|1138.58|1141.3|1138.8|1142.38|1139.88|1141.03|1138.53|0
1656515700000|2022-06-29 15:15:00|1141.31|1138.81|1141.77|1139.27|1142.61|1140.11|1141.28|1138.78|0
1656516000000|2022-06-29 15:20:00|1141.78|1139.28|1140.72|1138.22|1142.04|1139.54|1139.66|1137.16|0
1656516300000|2022-06-29 15:25:00|1140.71|1138.21|1140.5|1138|1141.28|1138.78|1140.21|1137.71|0
1656516600000|2022-06-29 15:30:00|1141.11|1138.61|1141.58|1139.08|1142.04|1139.54|1140.2|1137.7|0
1656516900000|2022-06-29 15:35:00|1141.59|1139.09|1142.94|1140.44|1143.4|1140.9|1141.57|1139.07|0
1656517200000|2022-06-29 15:40:00|1142.93|1140.43|1141.78|1139.28|1143.39|1140.89|1141.56|1139.06|0
1656517500000|2022-06-29 15:45:00|1141.29|1138.79|1141.3|1138.8|1142.62|1140.12|1141.01|1138.51|0
1656517800000|2022-06-29 15:50:00|1141.31|1138.81|1142.38|1139.88|1142.65|1140.15|1141.16|1138.66|0
1656518100000|2022-06-29 15:55:00|1142.37|1139.87|1141.84|1139.34|1142.38|1139.88|1141.28|1138.78|0
1656518400000|2022-06-29 16:00:00|1141.83|1139.33|1141.06|1138.56|1142.11|1139.61|1141.02|1138.52|0
1656518700000|2022-06-29 16:05:00|1141.07|1138.57|1139.71|1137.21|1141.32|1138.82|1139.71|1137.21|0
1656519000000|2022-06-29 16:10:00|1139.72|1137.22|1138.67|1136.17|1139.99|1137.49|1138.13|1135.63|0
1656519300000|2022-06-29 16:15:00|1139.52|1137.02|1139.97|1137.47|1140.21|1137.71|1139.28|1136.78|0
1656519600000|2022-06-29 16:20:00|1139.98|1137.48|1139.03|1136.53|1140.43|1137.93|1139.03|1136.53|0
1656519900000|2022-06-29 16:25:00|1138.81|1136.31|1138.79|1136.29|1139.03|1136.53|1138.56|1136.06|0
1656520200000|2022-06-29 16:30:00|1138.78|1136.28|1139.25|1136.75|1139.26|1136.76|1138.78|1136.28|0
1656520500000|2022-06-29 16:35:00|1139.14|1136.64|1140.41|1137.91|1140.66|1138.16|1139.02|1136.52|0
1656520800000|2022-06-29 16:40:00|1140.19|1137.69|1140.41|1137.91|1140.42|1137.92|1140.17|1137.67|0
1656521100000|2022-06-29 16:45:00|1139.7|1137.2|1139.17|1136.67|1140.24|1137.74|1138.9|1136.4|0
1656521400000|2022-06-29 16:50:00|1139.16|1136.66|1139.43|1136.93|1139.97|1137.47|1139.15|1136.65|0
1656521700000|2022-06-29 16:55:00|1139.42|1136.92|1139.96|1137.46|1140.23|1137.73|1139.15|1136.65|0
1656522000000|2022-06-29 17:00:00|1140.64|1138.14|1140.4|1137.9|1140.87|1138.37|1140.39|1137.89|0
1656522300000|2022-06-29 17:05:00|1140.51|1138.01|1141.34|1138.84|1141.56|1139.06|1140.38|1137.88|0
1656522600000|2022-06-29 17:10:00|1141.45|1138.95|1140.15|1137.65|1141.8|1139.3|1140.15|1137.65|0
1656522900000|2022-06-29 17:15:00|1140.16|1137.66|1139.93|1137.43|1140.27|1137.77|1139.69|1137.19|0
1656523200000|2022-06-29 17:20:00|1139.92|1137.42|1139.7|1137.2|1139.93|1137.43|1139.46|1136.96|0
1656523500000|2022-06-29 17:25:00|1139.69|1137.19|1140.52|1138.02|1140.87|1138.37|1139.25|1136.75|0
1656523800000|2022-06-29 17:30:00|1140.63|1138.13|1140.4|1137.9|1140.86|1138.36|1139.94|1137.44|0
1656524100000|2022-06-29 17:35:00|1140.39|1137.89|1141.32|1138.82|1141.55|1139.05|1140.39|1137.89|0
1656524400000|2022-06-29 17:40:00|1141.31|1138.81|1141.57|1139.07|1141.57|1139.07|1141.09|1138.59|0
1656524700000|2022-06-29 17:45:00|1141.04|1138.54|1141.03|1138.53|1141.31|1138.81|1140.76|1138.26|0
1656525000000|2022-06-29 17:50:00|1141.02|1138.52|1141.3|1138.8|1141.57|1139.07|1140.76|1138.26|0
1656525300000|2022-06-29 17:55:00|1141.31|1138.81|1142.38|1139.88|1142.38|1139.88|1141.31|1138.81|0
1656525600000|2022-06-29 18:00:00|1142.37|1139.87|1143.47|1140.97|1143.48|1140.98|1142.11|1139.61|0
1656525900000|2022-06-29 18:05:00|1143.48|1140.98|1143.46|1140.96|1143.74|1141.24|1142.93|1140.43|0
1656526200000|2022-06-29 18:10:00|1143.2|1140.7|1143.2|1140.7|1143.47|1140.97|1142.92|1140.42|0
1656526500000|2022-06-29 18:15:00|1143.43|1140.93|1143.42|1140.92|1143.89|1141.39|1143.42|1140.92|0
1656526800000|2022-06-29 18:20:00|1143.41|1140.91|1142.82|1140.32|1143.42|1140.92|1142.59|1140.09|0
1656527100000|2022-06-29 18:25:00|1142.81|1140.31|1143.29|1140.79|1143.29|1140.79|1142.59|1140.09|0
1656527400000|2022-06-29 18:30:00|1143.18|1140.68|1142.37|1139.87|1143.29|1140.79|1142.36|1139.86|0
1656527700000|2022-06-29 18:35:00|1142.36|1139.86|1141.46|1138.96|1142.36|1139.86|1141.46|1138.96|0
1656528000000|2022-06-29 18:40:00|1141.47|1138.97|1140.31|1137.81|1141.47|1138.97|1140.31|1137.81|0
1656528300000|2022-06-29 18:45:00|1139.62|1137.12|1139.86|1137.36|1140.14|1137.64|1139.59|1137.09|0
1656528600000|2022-06-29 18:50:00|1139.85|1137.35|1140.14|1137.64|1140.14|1137.64|1139.59|1137.09|0
1656528900000|2022-06-29 18:55:00|1140.4|1137.9|1140.39|1137.89|1140.93|1138.43|1140.13|1137.63|0
1656529200000|2022-06-29 19:00:00|1140.4|1137.9|1140.38|1137.88|1140.66|1138.16|1139.82|1137.32|0
1656529500000|2022-06-29 19:05:00|1140.51|1138.01|1141.46|1138.96|1141.46|1138.96|1140.37|1137.87|0
1656529800000|2022-06-29 19:10:00|1141.33|1138.83|1141.16|1138.66|1141.44|1138.94|1140.63|1138.13|0
1656530100000|2022-06-29 19:15:00|1141.65|1139.15|1142.12|1139.62|1142.82|1140.32|1141.42|1138.92|0
1656530400000|2022-06-29 19:20:00|1142.01|1139.51|1142.37|1139.87|1142.38|1139.88|1141.89|1139.39|0
1656530700000|2022-06-29 19:25:00|1142.26|1139.76|1142.86|1140.36|1143.08|1140.58|1142.14|1139.64|0
1656531000000|2022-06-29 19:30:00|1142.85|1140.35|1141.23|1138.73|1142.86|1140.36|1140.99|1138.49|0
1656531300000|2022-06-29 19:35:00|1141.22|1138.72|1140.78|1138.28|1141.46|1138.96|1140.53|1138.03|0
1656531600000|2022-06-29 19:40:00|1141|1138.5|1140.55|1138.05|1141.01|1138.51|1140.31|1137.81|0
1656531900000|2022-06-29 19:45:00|1140.15|1137.65|1138.62|1136.12|1140.43|1137.93|1138.34|1135.84|0
1656532200000|2022-06-29 19:50:00|1138.65|1136.15|1138.5|1136|1139.31|1136.81|1137.81|1135.31|0
1656532500000|2022-06-29 19:55:00|1138.62|1136.12|1138.16|1135.66|1139.23|1136.73|1138.15|1135.65|0
1656532800000|2022-06-29 20:00:00|1139.03|1136.53|1139.47|1136.97|1139.65|1137.15|1138.67|1136.17|0
1656533100000|2022-06-29 20:05:00|1139.52|1137.02|1139.33|1136.83|1139.65|1137.15|1139.12|1136.62|0
1656533400000|2022-06-29 20:10:00|1139.26|1136.76|1138.46|1135.96|1139.38|1136.88|1138.41|1135.91|0
1656533700000|2022-06-29 20:15:00|1138.43|1135.93|1139.08|1136.58|1139.08|1136.58|1138.43|1135.93|0
1656534000000|2022-06-29 20:20:00|1139.12|1136.62|1138.99|1136.49|1139.33|1136.83|1138.94|1136.44|0
1656534300000|2022-06-29 20:25:00|1138.96|1136.46|1139.03|1136.53|1139.33|1136.83|1138.92|1136.42|0
1656534600000|2022-06-29 20:30:00|1139.06|1136.56|1139.47|1136.97|1139.52|1137.02|1139.03|1136.53|0
1656534900000|2022-06-29 20:35:00|1139.42|1136.92|1139.33|1136.83|1139.45|1136.95|1139.26|1136.76|0
1656535200000|2022-06-29 20:40:00|1139.35|1136.85|1139.33|1136.83|1139.42|1136.92|1139.33|1136.83|0
1656535500000|2022-06-29 20:45:00|1139.38|1136.88|1139.58|1137.08|1139.58|1137.08|1139.38|1136.88|0
1656535800000|2022-06-29 20:50:00|1139.56|1137.06|1139.38|1136.88|1139.56|1137.06|1139.33|1136.83|0
1656536100000|2022-06-29 20:55:00|1139.33|1136.83|1139.38|1136.88|1139.52|1137.02|1139.26|1136.76|0
1656536400000|2022-06-29 21:00:00|1139.4|1136.9|1139.47|1136.97|1139.49|1136.99|1139.4|1136.9|0
1656536700000|2022-06-29 21:05:00|1139.42|1136.92|1139.4|1136.9|1139.47|1136.97|1139.4|1136.9|0
1656537000000|2022-06-29 21:10:00|1139.36|1136.86|1139.36|1136.86|1139.4|1136.9|1139.33|1136.83|0
1656537300000|2022-06-29 21:15:00|1139.4|1136.9|1139.4|1136.9|1139.4|1136.9|1139.38|1136.88|0
1656537600000|2022-06-29 21:20:00|1139.38|1136.88|1139.4|1136.9|1139.4|1136.9|1139.38|1136.88|0
1656537900000|2022-06-29 21:25:00|1139.42|1136.92|1139.42|1136.92|1139.45|1136.95|1139.4|1136.9|0
1656538200000|2022-06-29 21:30:00|1139.4|1136.9|1139.33|1136.83|1139.4|1136.9|1139.33|1136.83|0
1656538500000|2022-06-29 21:35:00|1139.38|1136.88|1139.33|1136.83|1139.4|1136.9|1139.33|1136.83|0
1656538800000|2022-06-29 21:40:00|1139.35|1136.85|1139.38|1136.88|1139.4|1136.9|1139.33|1136.83|0
1656539100000|2022-06-29 21:45:00|1139.35|1136.85|1139.35|1136.85|1139.35|1136.85|1139.35|1136.85|0
1656539400000|2022-06-29 21:50:00|1139.36|1136.86|1139.38|1136.88|1139.4|1136.9|1139.36|1136.86|0
1656539700000|2022-06-29 21:55:00|1139.36|1136.86|1139.35|1136.85|1139.38|1136.88|1139.35|1136.85|0
1656540000000|2022-06-29 22:00:00|1139.37|1136.87|1139.22|1136.72|1139.68|1137.18|1139.12|1136.62|0
1656540300000|2022-06-29 22:05:00|1139.26|1136.76|1139.1|1136.6|1139.33|1136.83|1138.92|1136.42|0
1656540600000|2022-06-29 22:10:00|1139.12|1136.62|1138.94|1136.44|1139.12|1136.62|1138.89|1136.39|0
1656540900000|2022-06-29 22:15:00|1138.89|1136.39|1139.17|1136.67|1139.35|1136.85|1138.89|1136.39|0
1656541200000|2022-06-29 22:20:00|1139.19|1136.69|1139.38|1136.88|1139.42|1136.92|1139.17|1136.67|0
1656541500000|2022-06-29 22:25:00|1139.42|1136.92|1139.52|1137.02|1139.61|1137.11|1139.42|1136.92|0
1656541800000|2022-06-29 22:30:00|1139.54|1137.04|1139.33|1136.83|1139.56|1137.06|1139.24|1136.74|0
1656542100000|2022-06-29 22:35:00|1139.29|1136.79|1139.17|1136.67|1139.29|1136.79|1139.17|1136.67|0
1656542400000|2022-06-29 22:40:00|1139.19|1136.69|1139.17|1136.67|1139.22|1136.72|1139.12|1136.62|0
1656542700000|2022-06-29 22:45:00|1139.19|1136.69|1139.17|1136.67|1139.22|1136.72|1139.03|1136.53|0
1656543000000|2022-06-29 22:50:00|1139.12|1136.62|1139.42|1136.92|1139.52|1137.02|1139.12|1136.62|0
1656543300000|2022-06-29 22:55:00|1139.4|1136.9|1139.17|1136.67|1139.4|1136.9|1139.12|1136.62|0
1656543600000|2022-06-29 23:00:00|1139.19|1136.69|1138.8|1136.3|1139.22|1136.72|1138.76|1136.26|0
1656543900000|2022-06-29 23:05:00|1138.76|1136.26|1138.85|1136.35|1138.94|1136.44|1138.76|1136.26|0
1656544200000|2022-06-29 23:10:00|1138.89|1136.39|1138.83|1136.33|1139.03|1136.53|1138.81|1136.31|0
1656544500000|2022-06-29 23:15:00|1138.79|1136.29|1138.76|1136.26|1138.9|1136.4|1138.72|1136.22|0
1656544800000|2022-06-29 23:20:00|1138.77|1136.27|1138.19|1135.69|1138.81|1136.31|1138.1|1135.6|0
1656545100000|2022-06-29 23:25:00|1138.21|1135.71|1138.12|1135.62|1138.4|1135.9|1138.03|1135.53|0
1656545400000|2022-06-29 23:30:00|1138.11|1135.61|1138.19|1135.69|1138.19|1135.69|1137.84|1135.34|0
1656545700000|2022-06-29 23:35:00|1138.14|1135.64|1138.23|1135.73|1138.4|1135.9|1138.14|1135.64|0
1656546000000|2022-06-29 23:40:00|1138.19|1135.69|1138.4|1135.9|1138.44|1135.94|1138.19|1135.69|0
1656546300000|2022-06-29 23:45:00|1138.44|1135.94|1138.49|1135.99|1138.53|1136.03|1138.28|1135.78|0
1656546600000|2022-06-29 23:50:00|1138.44|1135.94|1138.17|1135.67|1138.49|1135.99|1138.14|1135.64|0
1656546900000|2022-06-29 23:55:00|1138.16|1135.66|1138.23|1135.73|1138.33|1135.83|1138.1|1135.6|0
1656547200000|2022-06-30 00:00:00|1138.19|1135.69|1137.87|1135.37|1138.28|1135.78|1136.88|1134.38|0
1656547500000|2022-06-30 00:05:00|1137.91|1135.41|1138.28|1135.78|1138.58|1136.08|1137.91|1135.41|0
1656547800000|2022-06-30 00:10:00|1138.23|1135.73|1138.19|1135.69|1138.33|1135.83|1137.87|1135.37|0
1656548100000|2022-06-30 00:15:00|1138.14|1135.64|1138.3|1135.8|1138.53|1136.03|1137.39|1134.89|0
1656548400000|2022-06-30 00:20:00|1138.41|1135.91|1138.07|1135.57|1138.53|1136.03|1137.85|1135.35|0
1656548700000|2022-06-30 00:25:00|1138.08|1135.58|1138.3|1135.8|1138.53|1136.03|1138.07|1135.57|0
1656549000000|2022-06-30 00:30:00|1138.41|1135.91|1138.29|1135.79|1138.98|1136.48|1138.29|1135.79|0
1656549300000|2022-06-30 00:35:00|1138.51|1136.01|1138.52|1136.02|1138.97|1136.47|1138.29|1135.79|0
1656549600000|2022-06-30 00:40:00|1138.74|1136.24|1139.2|1136.7|1139.43|1136.93|1138.74|1136.24|0
1656549900000|2022-06-30 00:45:00|1139.43|1136.93|1138.52|1136.02|1139.43|1136.93|1138.3|1135.8|0
1656550200000|2022-06-30 00:50:00|1138.3|1135.8|1138.29|1135.79|1138.75|1136.25|1138.07|1135.57|0
1656550500000|2022-06-30 00:55:00|1138.07|1135.57|1138.52|1136.02|1138.52|1136.02|1138.06|1135.56|0
1656550800000|2022-06-30 01:00:00|1137.72|1135.22|1136.42|1133.92|1137.72|1135.22|1136.42|1133.92|0
1656551100000|2022-06-30 01:05:00|1136.43|1133.93|1135.89|1133.39|1136.82|1134.32|1135.89|1133.39|0
1656551400000|2022-06-30 01:10:00|1135.9|1133.4|1135.63|1133.13|1136.15|1133.65|1135.24|1132.74|0
1656551700000|2022-06-30 01:15:00|1136.47|1133.97|1136.01|1133.51|1136.47|1133.97|1135.78|1133.28|0
1656552000000|2022-06-30 01:20:00|1136.12|1133.62|1136.02|1133.52|1136.47|1133.97|1135.56|1133.06|0
1656552300000|2022-06-30 01:25:00|1136.24|1133.74|1136.24|1133.74|1136.25|1133.75|1135.79|1133.29|0
1656552600000|2022-06-30 01:30:00|1135.12|1132.62|1136.15|1133.65|1136.41|1133.91|1134.84|1132.34|0
1656552900000|2022-06-30 01:35:00|1136.28|1133.78|1136.4|1133.9|1136.93|1134.43|1135.89|1133.39|0
1656553200000|2022-06-30 01:40:00|1136.14|1133.64|1136.15|1133.65|1136.41|1133.91|1135.61|1133.11|0
1656553500000|2022-06-30 01:45:00|1137.26|1134.76|1137.14|1134.64|1137.82|1135.32|1137.14|1134.64|0
1656553800000|2022-06-30 01:50:00|1137.25|1134.75|1136.92|1134.42|1137.6|1135.1|1136.91|1134.41|0
1656554100000|2022-06-30 01:55:00|1136.91|1134.41|1136.01|1133.51|1136.91|1134.41|1136.01|1133.51|0
1656554400000|2022-06-30 02:00:00|1134.84|1132.34|1135.62|1133.12|1135.62|1133.12|1134.83|1132.33|0
1656554700000|2022-06-30 02:05:00|1135.63|1133.13|1135.88|1133.38|1135.88|1133.38|1135.35|1132.85|0
1656555000000|2022-06-30 02:10:00|1136.01|1133.51|1136.15|1133.65|1136.66|1134.16|1135.63|1133.13|0
1656555300000|2022-06-30 02:15:00|1137.15|1134.65|1137.15|1134.65|1137.37|1134.87|1137.14|1134.64|0
1656555600000|2022-06-30 02:20:00|1137.37|1134.87|1137.6|1135.1|1137.83|1135.33|1136.92|1134.42|0
1656555900000|2022-06-30 02:25:00|1137.71|1135.21|1137.84|1135.34|1138.07|1135.57|1137.61|1135.11|0
1656556200000|2022-06-30 02:30:00|1137.85|1135.35|1137.17|1134.67|1138.07|1135.57|1137.17|1134.67|0
1656556500000|2022-06-30 02:35:00|1137.39|1134.89|1138.34|1135.84|1138.95|1136.45|1137.16|1134.66|0
1656556800000|2022-06-30 02:40:00|1138.33|1135.83|1138.38|1135.88|1138.6|1136.1|1138.14|1135.64|0
1656557100000|2022-06-30 02:45:00|1137.43|1134.93|1136.63|1134.13|1137.69|1135.19|1136.62|1134.12|0
1656557400000|2022-06-30 02:50:00|1136.62|1134.12|1137.15|1134.65|1137.28|1134.78|1136.62|1134.12|0
1656557700000|2022-06-30 02:55:00|1137.41|1134.91|1138.18|1135.68|1138.18|1135.68|1137.41|1134.91|0
1656558000000|2022-06-30 03:00:00|1139.03|1136.53|1139.26|1136.76|1139.27|1136.77|1139.03|1136.53|0
1656558300000|2022-06-30 03:05:00|1139.27|1136.77|1139.04|1136.54|1139.49|1136.99|1138.81|1136.31|0
1656558600000|2022-06-30 03:10:00|1139.05|1136.55|1138.82|1136.32|1139.27|1136.77|1138.81|1136.31|0
1656558900000|2022-06-30 03:15:00|1137.92|1135.42|1138.18|1135.68|1138.44|1135.94|1137.79|1135.29|0
1656559200000|2022-06-30 03:20:00|1138.17|1135.67|1138.44|1135.94|1138.44|1135.94|1137.92|1135.42|0
1656559500000|2022-06-30 03:25:00|1138.43|1135.93|1138.18|1135.68|1138.44|1135.94|1137.92|1135.42|0
1656559800000|2022-06-30 03:30:00|1138.82|1136.32|1138.36|1135.86|1139.04|1136.54|1138.36|1135.86|0
1656560100000|2022-06-30 03:35:00|1138.59|1136.09|1137.91|1135.41|1138.59|1136.09|1137.69|1135.19|0
1656560400000|2022-06-30 03:40:00|1137.92|1135.42|1137.69|1135.19|1137.92|1135.42|1137.69|1135.19|0
1656560700000|2022-06-30 03:45:00|1136.62|1134.12|1135.34|1132.84|1136.89|1134.39|1135.33|1132.83|0
1656561000000|2022-06-30 03:50:00|1135.6|1133.1|1135.47|1132.97|1135.6|1133.1|1135.34|1132.84|0
1656561300000|2022-06-30 03:55:00|1135.6|1133.1|1135.48|1132.98|1135.61|1133.11|1135.34|1132.84|0
1656561600000|2022-06-30 04:00:00|1136.57|1134.07|1136.57|1134.07|1136.8|1134.3|1136.34|1133.84|0
1656561900000|2022-06-30 04:05:00|1136.79|1134.29|1136.79|1134.29|1137.02|1134.52|1136.79|1134.29|0
1656562200000|2022-06-30 04:10:00|1136.78|1134.28|1137.02|1134.52|1137.13|1134.63|1136.56|1134.06|0
1656562500000|2022-06-30 04:15:00|1137.13|1134.63|1137.25|1134.75|1137.25|1134.75|1137.02|1134.52|0
1656562800000|2022-06-30 04:20:00|1137.13|1134.63|1137.35|1134.85|1137.46|1134.96|1137.01|1134.51|0
1656563100000|2022-06-30 04:25:00|1137.46|1134.96|1137.24|1134.74|1137.47|1134.97|1137.24|1134.74|0
1656563400000|2022-06-30 04:30:00|1137.25|1134.75|1137.02|1134.52|1137.47|1134.97|1136.79|1134.29|0
1656563700000|2022-06-30 04:35:00|1137.01|1134.51|1136.78|1134.28|1137.02|1134.52|1136.34|1133.84|0
1656564000000|2022-06-30 04:40:00|1136.79|1134.29|1137.23|1134.73|1137.24|1134.74|1136.78|1134.28|0
1656564300000|2022-06-30 04:45:00|1137.24|1134.74|1137.01|1134.51|1137.24|1134.74|1137.01|1134.51|0
1656564600000|2022-06-30 04:50:00|1137|1134.5|1137|1134.5|1137|1134.5|1137|1134.5|0
1656564900000|2022-06-30 04:55:00|1137.01|1134.51|1137|1134.5|1137.23|1134.73|1136.77|1134.27|0
1656565200000|2022-06-30 05:00:00|1137.11|1134.61|1137.22|1134.72|1137.45|1134.95|1136.77|1134.27|0
1656565500000|2022-06-30 05:05:00|1137.23|1134.73|1137|1134.5|1137.23|1134.73|1136.77|1134.27|0
1656565800000|2022-06-30 05:10:00|1136.99|1134.49|1137|1134.5|1137|1134.5|1136.54|1134.04|0
1656566100000|2022-06-30 05:15:00|1137.22|1134.72|1136.76|1134.26|1137.23|1134.73|1136.76|1134.26|0
1656566400000|2022-06-30 05:20:00|1136.77|1134.27|1135.96|1133.46|1136.77|1134.27|1135.85|1133.35|0
1656566700000|2022-06-30 05:25:00|1136.07|1133.57|1134.07|1131.57|1136.07|1133.57|1133.17|1130.67|0
1656567000000|2022-06-30 05:30:00|1132.48|1129.98|1131.36|1128.86|1132.61|1130.11|1131.07|1128.57|0
1656567300000|2022-06-30 05:35:00|1131.35|1128.85|1130.84|1128.34|1131.36|1128.86|1130.32|1127.82|0
1656567600000|2022-06-30 05:40:00|1130.97|1128.47|1130.55|1128.05|1131.22|1128.72|1130.28|1127.78|0
1656567900000|2022-06-30 05:45:00|1132.28|1129.78|1132.75|1130.25|1133.2|1130.7|1132.28|1129.78|0
1656568200000|2022-06-30 05:50:00|1132.98|1130.48|1131.63|1129.13|1132.98|1130.48|1131.63|1129.13|0
1656568500000|2022-06-30 05:55:00|1131.64|1129.14|1132.1|1129.6|1132.32|1129.82|1131.63|1129.13|0
1656568800000|2022-06-30 06:00:00|1130.85|1128.35|1128.53|1126.03|1131|1128.5|1128.53|1126.03|0
1656569100000|2022-06-30 06:05:00|1128.28|1125.78|1126.46|1123.96|1128.28|1125.78|1126.2|1123.7|0
1656569400000|2022-06-30 06:10:00|1126.2|1123.7|1128|1125.5|1128.39|1125.89|1125.91|1123.41|0
1656569700000|2022-06-30 06:15:00|1130.07|1127.57|1129.84|1127.34|1130.52|1128.02|1129.16|1126.66|0
1656570000000|2022-06-30 06:20:00|1129.83|1127.33|1130.61|1128.11|1130.84|1128.34|1129.83|1127.33|0
1656570300000|2022-06-30 06:25:00|1130.39|1127.89|1130.24|1127.74|1131.6|1129.1|1129.79|1127.29|0
1656570600000|2022-06-30 06:30:00|1127.77|1125.27|1127.56|1125.06|1128.6|1126.1|1126.56|1124.06|0
1656570900000|2022-06-30 06:35:00|1127.81|1125.31|1128.29|1125.79|1128.55|1126.05|1124.95|1122.45|0
1656571200000|2022-06-30 06:40:00|1128.54|1126.04|1126.98|1124.48|1128.68|1126.18|1126.72|1124.22|0
1656571500000|2022-06-30 06:45:00|1129.93|1127.43|1131.62|1129.12|1131.73|1129.23|1129.7|1127.2|0
1656571800000|2022-06-30 06:50:00|1131.84|1129.34|1131.39|1128.89|1132.52|1130.02|1130.49|1127.99|0
1656572100000|2022-06-30 06:55:00|1131.4|1128.9|1131.85|1129.35|1132.3|1129.8|1131.39|1128.89|0
1656572400000|2022-06-30 07:00:00|1132.18|1129.68|1125.29|1124.79|1132.18|1129.68|1121.28|1118.78|0
1656572700000|2022-06-30 07:05:00|1125.34|1124.84|1125.59|1125.09|1126.59|1126.09|1122.69|1122.19|1
1656573000000|2022-06-30 07:10:00|1125.54|1125.04|1125.54|1125.04|1127.34|1126.84|1123.04|1122.54|16
1656573300000|2022-06-30 07:15:00|1125.49|1124.99|1123.69|1123.19|1125.59|1125.09|1122.74|1122.24|14
1656573600000|2022-06-30 07:20:00|1123.74|1123.24|1124.09|1123.59|1124.44|1123.94|1120.79|1120.29|56
1656573900000|2022-06-30 07:25:00|1124.04|1123.54|1127.49|1126.99|1128.19|1127.69|1123.59|1123.09|12
1656574200000|2022-06-30 07:30:00|1127.44|1126.94|1130.04|1129.54|1130.04|1129.54|1125.59|1125.09|9
1656574500000|2022-06-30 07:35:00|1129.99|1129.49|1128.59|1128.09|1130.14|1129.64|1128.39|1127.89|0
1656574800000|2022-06-30 07:40:00|1128.64|1128.14|1129.84|1129.34|1129.89|1129.39|1128.54|1128.04|1
1656575100000|2022-06-30 07:45:00|1129.89|1129.39|1127.79|1127.29|1130.24|1129.74|1127.79|1127.29|1
1656575400000|2022-06-30 07:50:00|1127.92|1127.42|1127.87|1127.37|1129.57|1129.07|1127.77|1127.27|0
1656575700000|2022-06-30 07:55:00|1127.82|1127.32|1126.72|1126.22|1128.67|1128.17|1126.37|1125.87|0
1656576000000|2022-06-30 08:00:00|1126.87|1126.37|1131.02|1130.52|1131.07|1130.57|1126.87|1126.37|7
1656576300000|2022-06-30 08:05:00|1130.97|1130.47|1131.67|1131.17|1133.07|1132.57|1130.57|1130.07|0
1656576600000|2022-06-30 08:10:00|1131.72|1131.22|1131.77|1131.27|1133.02|1132.52|1131.17|1130.67|0
1656576900000|2022-06-30 08:15:00|1131.62|1131.12|1128.62|1128.12|1131.62|1131.12|1128.57|1128.07|14
1656577200000|2022-06-30 08:20:00|1128.57|1128.07|1128.27|1127.77|1128.87|1128.37|1127.72|1127.22|1
1656577500000|2022-06-30 08:25:00|1128.32|1127.82|1128.77|1128.27|1129.07|1128.57|1128.07|1127.57|0
1656577800000|2022-06-30 08:30:00|1128.87|1128.37|1126.32|1125.82|1128.87|1128.37|1126.27|1125.77|0
1656578100000|2022-06-30 08:35:00|1126.27|1125.77|1126.97|1126.47|1127.27|1126.77|1125.82|1125.32|11
1656578400000|2022-06-30 08:40:00|1126.92|1126.42|1128.47|1127.97|1128.67|1128.17|1125.92|1125.42|0
1656578700000|2022-06-30 08:45:00|1128.52|1128.02|1126.37|1125.87|1128.52|1128.02|1126.32|1125.82|11
1656579000000|2022-06-30 08:50:00|1126.32|1125.82|1128.42|1127.92|1128.57|1128.07|1125.97|1125.47|0
1656579300000|2022-06-30 08:55:00|1128.47|1127.97|1128.27|1127.77|1128.57|1128.07|1126.87|1126.37|7
1656579600000|2022-06-30 09:00:00|1128.37|1127.87|1128.67|1128.17|1129.07|1128.57|1128.22|1127.72|2
1656579900000|2022-06-30 09:05:00|1128.57|1128.07|1128.12|1127.62|1129.72|1129.22|1128.12|1127.62|10
1656580200000|2022-06-30 09:10:00|1128.17|1127.67|1126.07|1125.57|1128.17|1127.67|1126.07|1125.57|3
1656580500000|2022-06-30 09:15:00|1126.02|1125.52|1123.97|1123.47|1126.07|1125.57|1123.82|1123.32|7
1656580800000|2022-06-30 09:20:00|1123.87|1123.37|1124.77|1124.27|1125.12|1124.62|1123.62|1123.12|0
1656581100000|2022-06-30 09:25:00|1124.82|1124.32|1125.27|1124.77|1125.52|1125.02|1124.57|1124.07|0
1656581400000|2022-06-30 09:30:00|1125.32|1124.82|1126.72|1126.22|1126.72|1126.22|1124.87|1124.37|0
1656581700000|2022-06-30 09:35:00|1126.77|1126.27|1127.02|1126.52|1127.32|1126.82|1126.27|1125.77|0
1656582000000|2022-06-30 09:40:00|1126.97|1126.47|1127.62|1127.12|1127.62|1127.12|1125.92|1125.42|0
1656582300000|2022-06-30 09:45:00|1127.67|1127.17|1127.67|1127.17|1128.12|1127.62|1127.27|1126.77|0
1656582600000|2022-06-30 09:50:00|1127.57|1127.07|1126.27|1125.77|1127.57|1127.07|1125.92|1125.42|0
1656582900000|2022-06-30 09:55:00|1126.22|1125.72|1128.27|1127.77|1128.47|1127.97|1126.02|1125.52|10
1656583200000|2022-06-30 10:00:00|1128.17|1127.67|1127.57|1127.07|1129.12|1128.62|1127.47|1126.97|0
1656583500000|2022-06-30 10:05:00|1127.62|1127.12|1126.77|1126.27|1127.67|1127.17|1126.22|1125.72|0
1656583800000|2022-06-30 10:10:00|1126.87|1126.37|1126.52|1126.02|1128.17|1127.67|1126.42|1125.92|12
1656584100000|2022-06-30 10:15:00|1126.47|1125.97|1125.92|1125.42|1127.02|1126.52|1125.77|1125.27|0
1656584400000|2022-06-30 10:20:00|1125.87|1125.37|1125.27|1124.77|1125.87|1125.37|1124.52|1124.02|0
1656584700000|2022-06-30 10:25:00|1125.22|1124.72|1123.87|1123.37|1125.22|1124.72|1123.72|1123.22|1
1656585000000|2022-06-30 10:30:00|1123.92|1123.42|1124.22|1123.72|1124.72|1124.22|1123.52|1123.02|0
1656585300000|2022-06-30 10:35:00|1124.27|1123.77|1122.57|1122.07|1124.27|1123.77|1122.07|1121.57|0
1656585600000|2022-06-30 10:40:00|1122.52|1122.02|1121.42|1120.92|1122.62|1122.12|1121.27|1120.77|0
1656585900000|2022-06-30 10:45:00|1121.37|1120.87|1120.72|1120.22|1121.42|1120.92|1120.12|1119.62|5
1656586200000|2022-06-30 10:50:00|1120.77|1120.27|1122.12|1121.62|1122.27|1121.77|1120.77|1120.27|0
1656586500000|2022-06-30 10:55:00|1122.07|1121.57|1122.77|1122.27|1123.17|1122.67|1122.02|1121.52|0
1656586800000|2022-06-30 11:00:00|1122.82|1122.32|1122.07|1121.57|1122.82|1122.32|1121.47|1120.97|0
1656587100000|2022-06-30 11:05:00|1122.02|1121.52|1121.87|1121.37|1122.42|1121.92|1121.12|1120.62|0
1656587400000|2022-06-30 11:10:00|1121.92|1121.42|1122.62|1122.12|1122.62|1122.12|1121.27|1120.77|0
1656587700000|2022-06-30 11:15:00|1122.67|1122.17|1122.52|1122.02|1123.22|1122.72|1122.32|1121.82|0
1656588000000|2022-06-30 11:20:00|1122.57|1122.07|1122.62|1122.12|1123.12|1122.62|1121.37|1120.87|22
1656588300000|2022-06-30 11:25:00|1122.57|1122.07|1122.77|1122.27|1122.97|1122.47|1122.17|1121.67|29
1656588600000|2022-06-30 11:30:00|1122.72|1122.22|1121.47|1120.97|1122.72|1122.22|1121.37|1120.87|0
1656588900000|2022-06-30 11:35:00|1121.42|1120.92|1119.67|1119.17|1121.57|1121.07|1119.57|1119.07|11
1656589200000|2022-06-30 11:40:00|1119.68|1119.18|1120.13|1119.63|1120.33|1119.83|1119.28|1118.78|0
1656589500000|2022-06-30 11:45:00|1120.18|1119.68|1122.33|1121.83|1122.38|1121.88|1120.18|1119.68|0
1656589800000|2022-06-30 11:50:00|1122.28|1121.78|1122.03|1121.53|1122.43|1121.93|1121.63|1121.13|0
1656590100000|2022-06-30 11:55:00|1122.08|1121.58|1121.78|1121.28|1122.38|1121.88|1121.28|1120.78|0
1656590400000|2022-06-30 12:00:00|1121.73|1121.23|1122.43|1121.93|1122.43|1121.93|1121.08|1120.58|0
1656590700000|2022-06-30 12:05:00|1122.48|1121.98|1121.83|1121.33|1123.18|1122.68|1121.78|1121.28|0
1656591000000|2022-06-30 12:10:00|1121.88|1121.38|1121.48|1120.98|1122.03|1121.53|1121.33|1120.83|0
1656591300000|2022-06-30 12:15:00|1121.53|1121.03|1120.53|1120.03|1121.53|1121.03|1120.38|1119.88|0
1656591600000|2022-06-30 12:20:00|1120.58|1120.08|1121.08|1120.58|1121.48|1120.98|1119.88|1119.38|10
1656591900000|2022-06-30 12:25:00|1121.13|1120.63|1121.03|1120.53|1121.73|1121.23|1121.03|1120.53|0
1656592200000|2022-06-30 12:30:00|1121.08|1120.58|1122.73|1122.23|1122.93|1122.43|1120.98|1120.48|2
1656592500000|2022-06-30 12:35:00|1122.78|1122.28|1122.08|1121.58|1122.88|1122.38|1121.83|1121.33|10
1656592800000|2022-06-30 12:40:00|1122.03|1121.53|1122.53|1122.03|1122.78|1122.28|1121.18|1120.68|0
1656593100000|2022-06-30 12:45:00|1122.58|1122.08|1121.68|1121.18|1122.93|1122.43|1121.68|1121.18|0
1656593400000|2022-06-30 12:50:00|1121.63|1121.13|1121.23|1120.73|1121.68|1121.18|1121.03|1120.53|0
1656593700000|2022-06-30 12:55:00|1121.18|1120.68|1119.68|1119.18|1121.18|1120.68|1119.08|1118.58|0
1656594000000|2022-06-30 13:00:00|1119.73|1119.23|1119.63|1119.13|1120.18|1119.68|1118.58|1118.08|0
1656594300000|2022-06-30 13:05:00|1119.53|1119.03|1119.83|1119.33|1120.08|1119.58|1118.93|1118.43|0
1656594600000|2022-06-30 13:10:00|1119.78|1119.28|1117.63|1117.13|1119.78|1119.28|1117.63|1117.13|2
1656594900000|2022-06-30 13:15:00|1117.68|1117.18|1120.53|1120.03|1121.08|1120.58|1117.48|1116.98|22
1656595200000|2022-06-30 13:20:00|1120.58|1120.08|1119.13|1118.63|1120.58|1120.08|1118.13|1117.63|0
1656595500000|2022-06-30 13:25:00|1119.08|1118.58|1117.13|1116.63|1119.83|1119.33|1116.98|1116.48|0
1656595800000|2022-06-30 13:30:00|1117.08|1116.58|1117.23|1116.73|1118.23|1117.73|1114.18|1113.68|0
1656596100000|2022-06-30 13:35:00|1117.18|1116.68|1114.48|1113.98|1117.23|1116.73|1114.28|1113.78|27
1656596400000|2022-06-30 13:40:00|1114.53|1114.03|1113.28|1112.78|1115.28|1114.78|1113.18|1112.68|0
1656596700000|2022-06-30 13:45:00|1113.23|1112.73|1112.48|1111.98|1113.53|1113.03|1111.83|1111.33|3
1656597000000|2022-06-30 13:50:00|1112.53|1112.03|1111.53|1111.03|1113.13|1112.63|1111.38|1110.88|0
1656597300000|2022-06-30 13:55:00|1111.48|1110.98|1111.73|1111.23|1111.98|1111.48|1109.98|1109.48|0
1656597600000|2022-06-30 14:00:00|1111.83|1111.33|1109.93|1109.43|1115.23|1114.73|1106.83|1106.33|2
1656597900000|2022-06-30 14:05:00|1109.83|1109.33|1112.78|1112.28|1113.13|1112.63|1109.63|1109.13|54
1656598200000|2022-06-30 14:10:00|1112.91|1112.41|1110.26|1109.76|1113.76|1113.26|1110.21|1109.71|20
1656598500000|2022-06-30 14:15:00|1110.11|1109.61|1109.73|1107.23|1110.51|1110.01|1107.11|1106.61|31
1656598800000|2022-06-30 14:20:00|1109.51|1107.01|1109.28|1106.78|1109.74|1107.24|1108.6|1106.1|0
1656599100000|2022-06-30 14:25:00|1109.27|1106.77|1108.85|1106.35|1109.75|1107.25|1108.17|1105.67|0
1656599400000|2022-06-30 14:30:00|1107.61|1105.11|1111.55|1109.05|1111.56|1109.06|1107.34|1104.84|0
1656599700000|2022-06-30 14:35:00|1111.56|1109.06|1110.2|1107.7|1111.81|1109.31|1110.2|1107.7|0
1656600000000|2022-06-30 14:40:00|1110.19|1107.69|1109.91|1107.41|1110.71|1108.21|1109.41|1106.91|0
1656600300000|2022-06-30 14:45:00|1111.07|1108.57|1111.54|1109.04|1111.99|1109.49|1110.84|1108.34|0
1656600600000|2022-06-30 14:50:00|1111.76|1109.26|1112.72|1110.22|1113.28|1110.78|1111.53|1109.03|0
1656600900000|2022-06-30 14:55:00|1112.61|1110.11|1113.42|1110.92|1113.65|1111.15|1112.26|1109.76|0
1656601200000|2022-06-30 15:00:00|1113.2|1110.7|1112.05|1109.55|1113.2|1110.7|1111.37|1108.87|0
1656601500000|2022-06-30 15:05:00|1112.06|1109.56|1114.56|1112.06|1114.78|1112.28|1112.05|1109.55|0
1656601800000|2022-06-30 15:10:00|1114.78|1112.28|1114.97|1112.47|1115.23|1112.73|1114.08|1111.58|0
1656602100000|2022-06-30 15:15:00|1114.67|1112.17|1114.75|1112.25|1115.55|1113.05|1114.42|1111.92|0
1656602400000|2022-06-30 15:20:00|1114.74|1112.24|1115.85|1113.35|1115.86|1113.36|1114.74|1112.24|0
1656602700000|2022-06-30 15:25:00|1115.84|1113.34|1115.4|1112.9|1117.47|1114.97|1115.15|1112.65|0
1656603000000|2022-06-30 15:30:00|1115.65|1113.15|1116.35|1113.85|1116.64|1114.14|1115.12|1112.62|0
1656603300000|2022-06-30 15:35:00|1116.36|1113.86|1117.65|1115.15|1117.65|1115.15|1115.81|1113.31|0
1656603600000|2022-06-30 15:40:00|1117.64|1115.14|1118.43|1115.93|1118.69|1116.19|1117.38|1114.88|0
1656603900000|2022-06-30 15:45:00|1118.44|1115.94|1118.48|1115.98|1119.01|1116.51|1117.91|1115.41|0
1656604200000|2022-06-30 15:50:00|1118.47|1115.97|1118.75|1116.25|1118.75|1116.25|1117.94|1115.44|0
1656604500000|2022-06-30 15:55:00|1118.74|1116.24|1119.29|1116.79|1119.55|1117.05|1117.95|1115.45|0
1656604800000|2022-06-30 16:00:00|1119.28|1116.78|1118.24|1115.74|1119.3|1116.8|1118.22|1115.72|0
1656605100000|2022-06-30 16:05:00|1118.37|1115.87|1116.89|1114.39|1118.37|1115.87|1116.88|1114.38|0
1656605400000|2022-06-30 16:10:00|1116.88|1114.38|1117.7|1115.2|1117.7|1115.2|1116.62|1114.12|0
1656605700000|2022-06-30 16:15:00|1117.69|1115.19|1118.24|1115.74|1118.5|1116|1117.03|1114.53|0
1656606000000|2022-06-30 16:20:00|1118.23|1115.73|1120.38|1117.88|1120.39|1117.89|1117.97|1115.47|0
1656606300000|2022-06-30 16:25:00|1120.39|1117.89|1121.47|1118.97|1121.73|1119.23|1120.38|1117.88|0
1656606600000|2022-06-30 16:30:00|1120.83|1118.33|1121.41|1118.91|1121.98|1119.48|1120.82|1118.32|0
1656606900000|2022-06-30 16:35:00|1121.4|1118.9|1120.28|1117.78|1121.4|1118.9|1120.15|1117.65|0
1656607200000|2022-06-30 16:40:00|1120.27|1117.77|1120.29|1117.79|1120.53|1118.03|1119.6|1117.1|0
1656607500000|2022-06-30 16:45:00|1120.3|1117.8|1119.61|1117.11|1120.76|1118.26|1119.39|1116.89|0
1656607800000|2022-06-30 16:50:00|1119.62|1117.12|1120.29|1117.79|1120.29|1117.79|1119.15|1116.65|0
1656608100000|2022-06-30 16:55:00|1120.28|1117.78|1120.07|1117.57|1120.52|1118.02|1119.82|1117.32|0
1656608400000|2022-06-30 17:00:00|1120.59|1118.09|1120.87|1118.37|1121.64|1119.14|1120.57|1118.07|0
1656608700000|2022-06-30 17:05:00|1120.86|1118.36|1119.01|1116.51|1121|1118.5|1118.75|1116.25|0
1656609000000|2022-06-30 17:10:00|1119.02|1116.52|1117.12|1114.62|1119.02|1116.52|1116.85|1114.35|0
1656609300000|2022-06-30 17:15:00|1117.11|1114.61|1117.4|1114.9|1117.41|1114.91|1116.85|1114.35|0
1656609600000|2022-06-30 17:20:00|1117.39|1114.89|1118.49|1115.99|1118.49|1115.99|1117.13|1114.63|0
1656609900000|2022-06-30 17:25:00|1118.48|1115.98|1118.76|1116.26|1119.02|1116.52|1118.23|1115.73|0
1656610200000|2022-06-30 17:30:00|1118.75|1116.25|1119.03|1116.53|1119.31|1116.81|1118.51|1116.01|0
1656610500000|2022-06-30 17:35:00|1118.78|1116.28|1119.3|1116.8|1119.57|1117.07|1118.77|1116.27|0
1656610800000|2022-06-30 17:40:00|1119.31|1116.81|1118.21|1115.71|1120.12|1117.62|1118.21|1115.71|0
1656611100000|2022-06-30 17:45:00|1118.22|1115.72|1120.34|1117.84|1120.35|1117.85|1118.21|1115.71|0
1656611400000|2022-06-30 17:50:00|1120.09|1117.59|1120.63|1118.13|1121.18|1118.68|1120.08|1117.58|0
1656611700000|2022-06-30 17:55:00|1120.64|1118.14|1120.1|1117.6|1120.64|1118.14|1119.57|1117.07|0
1656612000000|2022-06-30 18:00:00|1120.11|1117.61|1120.62|1118.12|1120.62|1118.12|1119.81|1117.31|0
1656612300000|2022-06-30 18:05:00|1120.61|1118.11|1119.29|1116.79|1120.89|1118.39|1119.02|1116.52|0
1656612600000|2022-06-30 18:10:00|1119.28|1116.78|1119.26|1116.76|1120.34|1117.84|1119.02|1116.52|0
1656612900000|2022-06-30 18:15:00|1119.25|1116.75|1120.32|1117.82|1120.58|1118.08|1118.98|1116.48|0
1656613200000|2022-06-30 18:20:00|1120.57|1118.07|1118.43|1115.93|1120.58|1118.08|1118.42|1115.92|0
1656613500000|2022-06-30 18:25:00|1118.42|1115.92|1118.98|1116.48|1119.25|1116.75|1117.62|1115.12|0
1656613800000|2022-06-30 18:30:00|1118.58|1116.08|1118.68|1116.18|1118.93|1116.43|1118.22|1115.72|0
1656614100000|2022-06-30 18:35:00|1118.46|1115.96|1118.8|1116.3|1118.91|1116.41|1118.22|1115.72|0
1656614400000|2022-06-30 18:40:00|1118.91|1116.41|1117.05|1114.55|1118.91|1116.41|1117.04|1114.54|0
1656614700000|2022-06-30 18:45:00|1117.04|1114.54|1117.5|1115|1117.75|1115.25|1116.81|1114.31|0
1656615000000|2022-06-30 18:50:00|1117.51|1115.01|1116.8|1114.3|1117.51|1115.01|1116.34|1113.84|0
1656615300000|2022-06-30 18:55:00|1116.69|1114.19|1116.82|1114.32|1117.05|1114.55|1116.35|1113.85|0
1656615600000|2022-06-30 19:00:00|1116.79|1114.29|1117.03|1114.53|1117.58|1115.08|1116.52|1114.02|0
1656615900000|2022-06-30 19:05:00|1117.04|1114.54|1115.12|1112.62|1117.04|1114.54|1115.12|1112.62|0
1656616200000|2022-06-30 19:10:00|1114.99|1112.49|1115.4|1112.9|1115.67|1113.17|1114.86|1112.36|0
1656616500000|2022-06-30 19:15:00|1115.39|1112.89|1114.82|1112.32|1115.39|1112.89|1114.29|1111.79|0
1656616800000|2022-06-30 19:20:00|1114.83|1112.33|1115.92|1113.42|1115.93|1113.43|1114.82|1112.32|0
1656617100000|2022-06-30 19:25:00|1115.67|1113.17|1117.58|1115.08|1117.58|1115.08|1115.67|1113.17|0
1656617400000|2022-06-30 19:30:00|1117.45|1114.95|1118.91|1116.41|1118.92|1116.42|1117.05|1114.55|0
1656617700000|2022-06-30 19:35:00|1118.9|1116.4|1118.61|1116.11|1119.72|1117.22|1118.36|1115.86|0
1656618000000|2022-06-30 19:40:00|1118.86|1116.36|1117.5|1115|1119.14|1116.64|1116.97|1114.47|0
1656618300000|2022-06-30 19:45:00|1117.25|1114.75|1118.29|1115.79|1119.66|1117.16|1117.23|1114.73|0
1656618600000|2022-06-30 19:50:00|1118.28|1115.78|1116.64|1114.14|1119.5|1117|1116.1|1113.6|0
1656618900000|2022-06-30 19:55:00|1116.63|1114.13|1120.99|1118.49|1120.99|1118.49|1116.09|1113.59|0
1656619200000|2022-06-30 20:00:00|1120.54|1118.04|1118.48|1115.98|1120.54|1118.04|1117.45|1114.95|0
1656619500000|2022-06-30 20:05:00|1118.47|1115.97|1117.9|1115.4|1118.57|1116.07|1117.26|1114.76|0
1656619800000|2022-06-30 20:10:00|1117.91|1115.41|1117.54|1115.04|1118.66|1116.16|1117.49|1114.99|0
1656620100000|2022-06-30 20:15:00|1117.51|1115.01|1118.34|1115.84|1118.36|1115.86|1117.29|1114.79|0
1656620400000|2022-06-30 20:20:00|1118.31|1115.81|1118.48|1115.98|1118.7|1116.2|1118.25|1115.75|0
1656620700000|2022-06-30 20:25:00|1118.52|1116.02|1118.8|1116.3|1119.12|1116.62|1118.38|1115.88|0
1656621000000|2022-06-30 20:30:00|1118.79|1116.29|1118.8|1116.3|1118.8|1116.3|1118.25|1115.75|0
1656621300000|2022-06-30 20:35:00|1118.79|1116.29|1118.48|1115.98|1118.79|1116.29|1118.29|1115.79|0
1656621600000|2022-06-30 20:40:00|1118.47|1115.97|1118.66|1116.16|1118.7|1116.2|1118.38|1115.88|0
1656621900000|2022-06-30 20:45:00|1118.64|1116.14|1118.66|1116.16|1118.75|1116.25|1118.29|1115.79|0
1656622200000|2022-06-30 20:50:00|1118.65|1116.15|1118.16|1115.66|1118.7|1116.2|1117.9|1115.4|0
1656622500000|2022-06-30 20:55:00|1118.18|1115.68|1117.83|1115.33|1118.7|1116.2|1117.7|1115.2|0
1656622800000|2022-06-30 21:00:00|1117.85|1115.35|1117.88|1115.38|1118.11|1115.61|1117.81|1115.31|0
1656623100000|2022-06-30 21:05:00|1117.86|1115.36|1118.02|1115.52|1118.02|1115.52|1117.86|1115.36|0
1656623400000|2022-06-30 21:10:00|1117.97|1115.47|1117.79|1115.29|1118.02|1115.52|1117.79|1115.29|0
1656623700000|2022-06-30 21:15:00|1117.86|1115.36|1117.86|1115.36|1117.88|1115.38|1117.83|1115.33|0
1656624000000|2022-06-30 21:20:00|1117.88|1115.38|1117.9|1115.4|1117.97|1115.47|1117.86|1115.36|0
1656624300000|2022-06-30 21:25:00|1117.93|1115.43|1117.93|1115.43|1117.99|1115.49|1117.93|1115.43|0
1656624600000|2022-06-30 21:30:00|1117.99|1115.49|1117.93|1115.43|1117.99|1115.49|1117.93|1115.43|0
1656624900000|2022-06-30 21:35:00|1118.02|1115.52|1117.95|1115.45|1118.02|1115.52|1117.93|1115.43|0
1656625200000|2022-06-30 21:40:00|1117.97|1115.47|1117.99|1115.49|1118|1115.5|1117.97|1115.47|0
1656625500000|2022-06-30 21:45:00|1118|1115.5|1118|1115.5|1118.02|1115.52|1117.95|1115.45|0
1656625800000|2022-06-30 21:50:00|1117.99|1115.49|1117.95|1115.45|1117.99|1115.49|1117.93|1115.43|0
1656626100000|2022-06-30 21:55:00|1117.9|1115.4|1117.95|1115.45|1117.95|1115.45|1117.88|1115.38|0
1656626400000|2022-06-30 22:00:00|1118.06|1115.56|1117.45|1114.95|1118.13|1115.63|1117.29|1114.79|0
1656626700000|2022-06-30 22:05:00|1117.49|1114.99|1116.74|1114.24|1117.54|1115.04|1116.74|1114.24|0
1656627000000|2022-06-30 22:10:00|1116.71|1114.21|1116.42|1113.92|1117.15|1114.65|1116.35|1113.85|0
1656627300000|2022-06-30 22:15:00|1116.46|1113.96|1117.24|1114.74|1117.4|1114.9|1116.35|1113.85|0
1656627600000|2022-06-30 22:20:00|1117.26|1114.76|1117.29|1114.79|1117.49|1114.99|1117.24|1114.74|0
1656627900000|2022-06-30 22:25:00|1117.31|1114.81|1116.65|1114.15|1117.35|1114.85|1116.65|1114.15|0
1656628200000|2022-06-30 22:30:00|1116.67|1114.17|1116.97|1114.47|1117.24|1114.74|1116.67|1114.17|0
1656628500000|2022-06-30 22:35:00|1116.96|1114.46|1116.76|1114.26|1117.01|1114.51|1116.74|1114.24|0
1656628800000|2022-06-30 22:40:00|1116.74|1114.24|1117.15|1114.65|1117.15|1114.65|1116.69|1114.19|0
1656629100000|2022-06-30 22:45:00|1117.17|1114.67|1117.24|1114.74|1117.45|1114.95|1117.15|1114.65|0
1656629400000|2022-06-30 22:50:00|1117.26|1114.76|1117.61|1115.11|1117.72|1115.22|1117.19|1114.69|0
1656629700000|2022-06-30 22:55:00|1117.63|1115.13|1117.08|1114.58|1117.63|1115.13|1116.94|1114.44|0
1656630000000|2022-06-30 23:00:00|1117.1|1114.6|1117.19|1114.69|1117.38|1114.88|1117.01|1114.51|0
1656630300000|2022-06-30 23:05:00|1117.17|1114.67|1117.29|1114.79|1117.45|1114.95|1117.03|1114.53|0
1656630600000|2022-06-30 23:10:00|1117.31|1114.81|1117.29|1114.79|1117.45|1114.95|1117.24|1114.74|0
1656630900000|2022-06-30 23:15:00|1117.26|1114.76|1117.1|1114.6|1117.4|1114.9|1117.1|1114.6|0
1656631200000|2022-06-30 23:20:00|1117.06|1114.56|1117.4|1114.9|1117.4|1114.9|1116.83|1114.33|0
1656631500000|2022-06-30 23:25:00|1117.45|1114.95|1118.48|1115.98|1118.48|1115.98|1117.45|1114.95|0
1656631800000|2022-06-30 23:30:00|1118.47|1115.97|1118.06|1115.56|1118.57|1116.07|1118.04|1115.54|0
1656632100000|2022-06-30 23:35:00|1118.04|1115.54|1118.13|1115.63|1118.25|1115.75|1117.95|1115.45|0
1656632400000|2022-06-30 23:40:00|1118.11|1115.61|1118.25|1115.75|1118.57|1116.07|1118.11|1115.61|0
1656632700000|2022-06-30 23:45:00|1118.24|1115.74|1118.59|1116.09|1118.7|1116.2|1118|1115.5|0
1656633000000|2022-06-30 23:50:00|1118.61|1116.11|1119.37|1116.87|1119.5|1117|1118.61|1116.11|0
1656633300000|2022-06-30 23:55:00|1119.41|1116.91|1119.55|1117.05|1119.69|1117.19|1119.41|1116.91|0
1656633600000|2022-07-01 00:00:00|1119.6|1117.1|1120.42|1117.92|1120.47|1117.97|1119.34|1116.84|0
1656633900000|2022-07-01 00:05:00|1120.43|1117.93|1119.83|1117.33|1120.45|1117.95|1119.71|1117.21|0
1656634200000|2022-07-01 00:10:00|1119.85|1117.35|1120.36|1117.86|1120.47|1117.97|1119.81|1117.31|0
1656634500000|2022-07-01 00:15:00|1120.38|1117.88|1120.49|1117.99|1120.6|1118.1|1119.15|1116.65|0
1656634800000|2022-07-01 00:20:00|1120.5|1118|1118.71|1116.21|1120.5|1118|1118.71|1116.21|0
1656635100000|2022-07-01 00:25:00|1118.93|1116.43|1118.6|1116.1|1118.93|1116.43|1118.03|1115.53|0
1656635400000|2022-07-01 00:30:00|1118.49|1115.99|1118.49|1115.99|1118.82|1116.32|1117.81|1115.31|0
1656635700000|2022-07-01 00:35:00|1118.38|1115.88|1117.36|1114.86|1118.72|1116.22|1117.36|1114.86|0
1656636000000|2022-07-01 00:40:00|1117.37|1114.87|1117.81|1115.31|1118.05|1115.55|1117.36|1114.86|0
1656636300000|2022-07-01 00:45:00|1118.04|1115.54|1119.47|1116.97|1119.98|1117.48|1117.91|1115.41|0
1656636600000|2022-07-01 00:50:00|1119.22|1116.72|1119.33|1116.83|1119.73|1117.23|1118.94|1116.44|0
1656636900000|2022-07-01 00:55:00|1119.45|1116.95|1118.15|1115.65|1119.46|1116.96|1118.15|1115.65|0
1656637200000|2022-07-01 01:00:00|1118.02|1115.52|1118.02|1115.52|1118.59|1116.09|1117.8|1115.3|0
1656637500000|2022-07-01 01:05:00|1117.8|1115.3|1117.58|1115.08|1118.47|1115.97|1117.46|1114.96|0
1656637800000|2022-07-01 01:10:00|1117.57|1115.07|1117.57|1115.07|1117.8|1115.3|1116.67|1114.17|0
1656638100000|2022-07-01 01:15:00|1117.46|1114.96|1117.57|1115.07|1117.8|1115.3|1117.12|1114.62|0
1656638400000|2022-07-01 01:20:00|1117.56|1115.06|1117.23|1114.73|1117.79|1115.29|1117.11|1114.61|0
1656638700000|2022-07-01 01:25:00|1117.34|1114.84|1116.44|1113.94|1117.57|1115.07|1116.44|1113.94|0
1656639000000|2022-07-01 01:30:00|1116.43|1113.93|1115.76|1113.26|1116.43|1113.93|1115.53|1113.03|0
1656639300000|2022-07-01 01:35:00|1115.75|1113.25|1115.76|1113.26|1115.99|1113.49|1115.08|1112.58|0
1656639600000|2022-07-01 01:40:00|1115.77|1113.27|1115.54|1113.04|1116.22|1113.72|1115.54|1113.04|0
1656639900000|2022-07-01 01:45:00|1115.41|1112.91|1116.04|1113.54|1116.56|1114.06|1115.41|1112.91|0
1656640200000|2022-07-01 01:50:00|1116.05|1113.55|1116.31|1113.81|1116.83|1114.33|1116.04|1113.54|0
1656640500000|2022-07-01 01:55:00|1116.44|1113.94|1115.8|1113.3|1116.44|1113.94|1115.54|1113.04|0
1656640800000|2022-07-01 02:00:00|1115.93|1113.43|1116.59|1114.09|1116.6|1114.1|1115.03|1112.53|0
1656641100000|2022-07-01 02:05:00|1116.6|1114.1|1116.85|1114.35|1117.11|1114.61|1116.59|1114.09|0
1656641400000|2022-07-01 02:10:00|1116.86|1114.36|1117.37|1114.87|1117.64|1115.14|1116.85|1114.35|0
1656641700000|2022-07-01 02:15:00|1117.24|1114.74|1116.59|1114.09|1117.37|1114.87|1116.08|1113.58|0
1656642000000|2022-07-01 02:20:00|1116.58|1114.08|1115.28|1112.78|1116.58|1114.08|1115.28|1112.78|0
1656642300000|2022-07-01 02:25:00|1115.27|1112.77|1115.02|1112.52|1115.28|1112.78|1114.75|1112.25|0
1656642600000|2022-07-01 02:30:00|1115.43|1112.93|1113.73|1111.23|1115.65|1113.15|1113.5|1111|0
1656642900000|2022-07-01 02:35:00|1113.84|1111.34|1113.28|1110.78|1113.96|1111.46|1113.28|1110.78|0
1656643200000|2022-07-01 02:40:00|1113.29|1110.79|1113.28|1110.78|1113.85|1111.35|1112.83|1110.33|0
1656643500000|2022-07-01 02:45:00|1113.27|1110.77|1113.05|1110.55|1113.84|1111.34|1113.04|1110.54|0
1656643800000|2022-07-01 02:50:00|1113.04|1110.54|1112.82|1110.32|1113.16|1110.66|1112.58|1110.08|0
1656644100000|2022-07-01 02:55:00|1112.81|1110.31|1113.48|1110.98|1113.48|1110.98|1112.58|1110.08|0
1656644400000|2022-07-01 03:00:00|1113.26|1110.76|1113.26|1110.76|1113.49|1110.99|1113.03|1110.53|0
1656644700000|2022-07-01 03:05:00|1113.25|1110.75|1112.35|1109.85|1113.26|1110.76|1112.13|1109.63|0
1656645000000|2022-07-01 03:10:00|1112.46|1109.96|1111.43|1108.93|1112.57|1110.07|1111.32|1108.82|0
1656645300000|2022-07-01 03:15:00|1110.52|1108.02|1109.46|1106.96|1111.04|1108.54|1109.46|1106.96|0
1656645600000|2022-07-01 03:20:00|1109.47|1106.97|1110.78|1108.28|1111.04|1108.54|1109.47|1106.97|0
1656645900000|2022-07-01 03:25:00|1110.79|1108.29|1110.54|1108.04|1110.8|1108.3|1110.27|1107.77|0
1656646200000|2022-07-01 03:30:00|1111.56|1109.06|1111.68|1109.18|1111.9|1109.4|1110.99|1108.49|0
1656646500000|2022-07-01 03:35:00|1111.67|1109.17|1111.23|1108.73|1111.9|1109.4|1111.23|1108.73|0
1656646800000|2022-07-01 03:40:00|1111.01|1108.51|1109.98|1107.48|1111.23|1108.73|1109.85|1107.35|0
1656647100000|2022-07-01 03:45:00|1110.09|1107.59|1110.1|1107.6|1110.33|1107.83|1109.63|1107.13|0
1656647400000|2022-07-01 03:50:00|1110.21|1107.71|1110.79|1108.29|1110.79|1108.29|1109.88|1107.38|0
1656647700000|2022-07-01 03:55:00|1110.68|1108.18|1110.34|1107.84|1110.79|1108.29|1110.11|1107.61|0
1656648000000|2022-07-01 04:00:00|1109.02|1106.52|1110.31|1107.81|1110.32|1107.82|1109.02|1106.52|0
1656648300000|2022-07-01 04:05:00|1110.06|1107.56|1109.8|1107.3|1110.07|1107.57|1109.55|1107.05|0
1656648600000|2022-07-01 04:10:00|1109.81|1107.31|1108.23|1105.73|1110.06|1107.56|1107.96|1105.46|0
1656648900000|2022-07-01 04:15:00|1108.22|1105.72|1107.74|1105.24|1108.61|1106.11|1107.43|1104.93|0
1656649200000|2022-07-01 04:20:00|1107.75|1105.25|1108.78|1106.28|1108.8|1106.3|1107.48|1104.98|0
1656649500000|2022-07-01 04:25:00|1108.53|1106.03|1108|1105.5|1108.79|1106.29|1107.74|1105.24|0
1656649800000|2022-07-01 04:30:00|1109.25|1106.75|1109.95|1107.45|1110.39|1107.89|1109.25|1106.75|0
1656650100000|2022-07-01 04:35:00|1109.94|1107.44|1109.94|1107.44|1110.18|1107.68|1109.49|1106.99|0
1656650400000|2022-07-01 04:40:00|1109.95|1107.45|1110.62|1108.12|1111.07|1108.57|1109.72|1107.22|0
1656650700000|2022-07-01 04:45:00|1109.59|1107.09|1109.33|1106.83|1109.59|1107.09|1109.06|1106.56|0
1656651000000|2022-07-01 04:50:00|1109.34|1106.84|1109.58|1107.08|1109.85|1107.35|1109.32|1106.82|0
1656651300000|2022-07-01 04:55:00|1109.71|1107.21|1108.79|1106.29|1109.84|1107.34|1108.66|1106.16|0
1656651600000|2022-07-01 05:00:00|1109.94|1107.44|1109.82|1107.32|1110.17|1107.67|1109.48|1106.98|0
1656651900000|2022-07-01 05:05:00|1109.72|1107.22|1110.17|1107.67|1110.18|1107.68|1109.27|1106.77|0
1656652200000|2022-07-01 05:10:00|1109.95|1107.45|1109.94|1107.44|1110.4|1107.9|1109.72|1107.22|0
1656652500000|2022-07-01 05:15:00|1108.8|1106.3|1108|1105.5|1108.8|1106.3|1107.47|1104.97|0
1656652800000|2022-07-01 05:20:00|1107.99|1105.49|1108|1105.5|1108.51|1106.01|1107.73|1105.23|0
1656653100000|2022-07-01 05:25:00|1107.99|1105.49|1109.56|1107.06|1109.82|1107.32|1107.99|1105.49|0
1656653400000|2022-07-01 05:30:00|1109.57|1107.07|1109.03|1106.53|1109.82|1107.32|1108.5|1106|0
1656653700000|2022-07-01 05:35:00|1109.16|1106.66|1109.02|1106.52|1109.55|1107.05|1108.76|1106.26|0
1656654000000|2022-07-01 05:40:00|1109.03|1106.53|1107.32|1104.82|1109.58|1107.08|1107.32|1104.82|0
1656654300000|2022-07-01 05:45:00|1107.33|1104.83|1106.94|1104.44|1108.13|1105.63|1106.94|1104.44|0
1656654600000|2022-07-01 05:50:00|1106.95|1104.45|1106.33|1103.83|1107.34|1104.84|1106.07|1103.57|0
1656654900000|2022-07-01 05:55:00|1106.08|1103.58|1105.82|1103.32|1107.12|1104.62|1105.82|1103.32|0
1656655200000|2022-07-01 06:00:00|1107.17|1104.67|1106.75|1104.25|1107.64|1105.14|1105.39|1102.89|0
1656655500000|2022-07-01 06:05:00|1106.97|1104.47|1105.62|1103.12|1106.97|1104.47|1105.17|1102.67|0
1656655800000|2022-07-01 06:10:00|1105.39|1102.89|1106.31|1103.81|1106.53|1104.03|1105.17|1102.67|0
1656656100000|2022-07-01 06:15:00|1105.08|1102.58|1103.47|1100.97|1105.08|1102.58|1103.47|1100.97|0
1656656400000|2022-07-01 06:20:00|1103.6|1101.1|1106.02|1103.52|1106.53|1104.03|1103.47|1100.97|0
1656656700000|2022-07-01 06:25:00|1106.27|1103.77|1107.1|1104.6|1107.35|1104.85|1105.51|1103.01|0
1656657000000|2022-07-01 06:30:00|1107.11|1104.61|1106.56|1104.06|1107.33|1104.83|1106.56|1104.06|0
1656657300000|2022-07-01 06:35:00|1106.57|1104.07|1106.56|1104.06|1107.08|1104.58|1106.05|1103.55|0
1656657600000|2022-07-01 06:40:00|1106.43|1103.93|1105.26|1102.76|1106.81|1104.31|1105.26|1102.76|0
1656657900000|2022-07-01 06:45:00|1106.81|1104.31|1106.36|1103.86|1107.04|1104.54|1106.13|1103.63|0
1656658200000|2022-07-01 06:50:00|1106.58|1104.08|1107.25|1104.75|1107.48|1104.98|1106.36|1103.86|0
1656658500000|2022-07-01 06:55:00|1107.03|1104.53|1107.25|1104.75|1108.15|1105.65|1107.02|1104.52|0
1656658800000|2022-07-01 07:00:00|1107.48|1104.98|1110.61|1110.11|1111.06|1110.56|1102.58|1100.08|0
1656659100000|2022-07-01 07:05:00|1110.71|1110.21|1108.56|1108.06|1112.66|1112.16|1107.46|1106.96|40
1656659400000|2022-07-01 07:10:00|1108.61|1108.11|1103.96|1103.46|1109.11|1108.61|1103.56|1103.06|0
1656659700000|2022-07-01 07:15:00|1103.86|1103.36|1102.51|1102.01|1105.76|1105.26|1102.26|1101.76|20
1656660000000|2022-07-01 07:20:00|1102.41|1101.91|1103.86|1103.36|1104.26|1103.76|1102.31|1101.81|23
1656660300000|2022-07-01 07:25:00|1103.91|1103.41|1106.81|1106.31|1106.86|1106.36|1102.76|1102.26|7
1656660600000|2022-07-01 07:30:00|1107.06|1106.56|1112.06|1111.56|1112.36|1111.86|1107.06|1106.56|10
1656660900000|2022-07-01 07:35:00|1112.26|1111.76|1111.41|1110.91|1112.31|1111.81|1110.81|1110.31|0
1656661200000|2022-07-01 07:40:00|1111.46|1110.96|1109.16|1108.66|1111.46|1110.96|1109.06|1108.56|0
1656661500000|2022-07-01 07:45:00|1109.21|1108.71|1106.76|1106.26|1109.61|1109.11|1106.71|1106.21|9
1656661800000|2022-07-01 07:50:00|1106.71|1106.21|1108.86|1108.36|1108.96|1108.46|1106.71|1106.21|0
1656662100000|2022-07-01 07:55:00|1108.91|1108.41|1107.26|1106.76|1109.26|1108.76|1107.16|1106.66|1
1656662400000|2022-07-01 08:00:00|1107.16|1106.66|1103.46|1102.96|1107.31|1106.81|1103.46|1102.96|1
1656662700000|2022-07-01 08:05:00|1103.41|1102.91|1101.56|1101.06|1103.41|1102.91|1100.01|1099.51|10
1656663000000|2022-07-01 08:10:00|1101.51|1101.01|1103.86|1103.36|1103.91|1103.41|1101.46|1100.96|0
1656663300000|2022-07-01 08:15:00|1103.91|1103.41|1105.61|1105.11|1106.01|1105.51|1103.91|1103.41|1
1656663600000|2022-07-01 08:20:00|1105.56|1105.06|1105.86|1105.36|1107.16|1106.66|1105.06|1104.56|0
1656663900000|2022-07-01 08:25:00|1105.76|1105.26|1103.31|1102.81|1105.81|1105.31|1103.11|1102.61|2
1656664200000|2022-07-01 08:30:00|1103.26|1102.76|1104.31|1103.81|1104.36|1103.86|1102.86|1102.36|0
1656664500000|2022-07-01 08:35:00|1104.41|1103.91|1108.01|1107.51|1108.21|1107.71|1104.21|1103.71|6
1656664800000|2022-07-01 08:40:00|1108.06|1107.56|1112.11|1111.61|1112.26|1111.76|1107.71|1107.21|12
1656665100000|2022-07-01 08:45:00|1112.16|1111.66|1110.96|1110.46|1112.41|1111.91|1110.91|1110.41|0
1656665400000|2022-07-01 08:50:00|1111.01|1110.51|1110.51|1110.01|1111.36|1110.86|1109.66|1109.16|0
1656665700000|2022-07-01 08:55:00|1110.46|1109.96|1111.41|1110.91|1112.66|1112.16|1110.46|1109.96|13
1656666000000|2022-07-01 09:00:00|1111.36|1110.86|1110.71|1110.21|1111.51|1111.01|1110.21|1109.71|2
1656666300000|2022-07-01 09:05:00|1110.76|1110.26|1114.16|1113.66|1114.66|1114.16|1110.76|1110.26|26
1656666600000|2022-07-01 09:10:00|1114.21|1113.71|1114.46|1113.96|1114.86|1114.36|1114.01|1113.51|0
1656666900000|2022-07-01 09:15:00|1114.56|1114.06|1115.36|1114.86|1115.61|1115.11|1114.36|1113.86|2
1656667200000|2022-07-01 09:20:00|1115.41|1114.91|1115.01|1114.51|1115.66|1115.16|1114.86|1114.36|1
1656667500000|2022-07-01 09:25:00|1114.96|1114.46|1115.16|1114.66|1115.91|1115.41|1114.91|1114.41|2
1656667800000|2022-07-01 09:30:00|1115.11|1114.61|1113.56|1113.06|1115.11|1114.61|1113.56|1113.06|0
1656668100000|2022-07-01 09:35:00|1113.61|1113.11|1114.36|1113.86|1114.96|1114.46|1113.61|1113.11|1
1656668400000|2022-07-01 09:40:00|1114.41|1113.91|1115.86|1115.36|1115.91|1115.41|1114.31|1113.81|0
1656668700000|2022-07-01 09:45:00|1115.96|1115.46|1116.21|1115.71|1116.41|1115.91|1115.71|1115.21|0
1656669000000|2022-07-01 09:50:00|1116.16|1115.66|1116.41|1115.91|1116.56|1116.06|1115.41|1114.91|10
1656669300000|2022-07-01 09:55:00|1116.36|1115.86|1117.01|1116.51|1117.01|1116.51|1115.81|1115.31|0
1656669600000|2022-07-01 10:00:00|1117.11|1116.61|1115.71|1115.21|1117.31|1116.81|1115.56|1115.06|0
1656669900000|2022-07-01 10:05:00|1115.46|1114.96|1115.21|1114.71|1115.61|1115.11|1115.01|1114.51|0
1656670200000|2022-07-01 10:10:00|1115.26|1114.76|1115.11|1114.61|1115.36|1114.86|1114.26|1113.76|0
1656670500000|2022-07-01 10:15:00|1115.16|1114.66|1115.96|1115.46|1116.76|1116.26|1115.16|1114.66|0
1656670800000|2022-07-01 10:20:00|1116.06|1115.56|1116.36|1115.86|1116.56|1116.06|1116.01|1115.51|0
1656671100000|2022-07-01 10:25:00|1116.31|1115.81|1115.31|1114.81|1116.31|1115.81|1115.01|1114.51|0
1656671400000|2022-07-01 10:30:00|1115.36|1114.86|1114.21|1113.71|1115.66|1115.16|1114.21|1113.71|0
1656671700000|2022-07-01 10:35:00|1114.16|1113.66|1113.21|1112.71|1114.21|1113.71|1113.16|1112.66|0
1656672000000|2022-07-01 10:40:00|1113.26|1112.76|1113.01|1112.51|1113.51|1113.01|1112.81|1112.31|0
1656672300000|2022-07-01 10:45:00|1112.96|1112.46|1112.16|1111.66|1113.21|1112.71|1111.86|1111.36|0
1656672600000|2022-07-01 10:50:00|1112.11|1111.61|1110.61|1110.11|1112.11|1111.61|1110.31|1109.81|0
1656672900000|2022-07-01 10:55:00|1110.71|1110.21|1109.36|1108.86|1110.91|1110.41|1109.36|1108.86|10
1656673200000|2022-07-01 11:00:00|1109.61|1109.11|1110.11|1109.61|1110.46|1109.96|1109.41|1108.91|0
1656673500000|2022-07-01 11:05:00|1110.16|1109.66|1109.61|1109.11|1110.16|1109.66|1108.86|1108.36|38
1656673800000|2022-07-01 11:10:00|1109.66|1109.16|1109.21|1108.71|1110.31|1109.81|1109.16|1108.66|0
1656674100000|2022-07-01 11:15:00|1109.16|1108.66|1108.81|1108.31|1109.71|1109.21|1108.51|1108.01|0
1656674400000|2022-07-01 11:20:00|1108.91|1108.41|1108.01|1107.51|1108.91|1108.41|1107.86|1107.36|0
1656674700000|2022-07-01 11:25:00|1108.06|1107.56|1108.56|1108.06|1108.66|1108.16|1107.76|1107.26|0
1656675000000|2022-07-01 11:30:00|1108.61|1108.11|1108.86|1108.36|1108.86|1108.36|1107.71|1107.21|0
1656675300000|2022-07-01 11:35:00|1109.01|1108.51|1108.11|1107.61|1109.36|1108.86|1108.11|1107.61|0
1656675600000|2022-07-01 11:40:00|1108.12|1107.62|1107.62|1107.12|1108.12|1107.62|1106.77|1106.27|10
1656675900000|2022-07-01 11:45:00|1107.67|1107.17|1108.07|1107.57|1108.07|1107.57|1107.67|1107.17|0
1656676200000|2022-07-01 11:50:00|1108.12|1107.62|1109.07|1108.57|1109.07|1108.57|1107.77|1107.27|0
1656676500000|2022-07-01 11:55:00|1109.12|1108.62|1108.02|1107.52|1109.32|1108.82|1107.92|1107.42|1
1656676800000|2022-07-01 12:00:00|1108.07|1107.57|1108.62|1108.12|1108.92|1108.42|1108.02|1107.52|0
1656677100000|2022-07-01 12:05:00|1108.72|1108.22|1109.32|1108.82|1109.62|1109.12|1108.07|1107.57|0
1656677400000|2022-07-01 12:10:00|1109.37|1108.87|1107.17|1106.67|1109.37|1108.87|1106.92|1106.42|0
1656677700000|2022-07-01 12:15:00|1107.12|1106.62|1106.12|1105.62|1107.12|1106.62|1106.07|1105.57|0
1656678000000|2022-07-01 12:20:00|1106.07|1105.57|1105.62|1105.12|1106.37|1105.87|1105.27|1104.77|10
1656678300000|2022-07-01 12:25:00|1105.57|1105.07|1104.67|1104.17|1105.57|1105.07|1103.82|1103.32|10
1656678600000|2022-07-01 12:30:00|1104.72|1104.22|1106.87|1106.37|1106.92|1106.42|1104.57|1104.07|0
1656678900000|2022-07-01 12:35:00|1106.92|1106.42|1108.07|1107.57|1108.07|1107.57|1106.82|1106.32|0
1656679200000|2022-07-01 12:40:00|1108.12|1107.62|1107.72|1107.22|1108.47|1107.97|1107.52|1107.02|0
1656679500000|2022-07-01 12:45:00|1107.77|1107.27|1107.27|1106.77|1108.77|1108.27|1107.27|1106.77|7
1656679800000|2022-07-01 12:50:00|1107.32|1106.82|1107.72|1107.22|1107.77|1107.27|1107.07|1106.57|0
1656680100000|2022-07-01 12:55:00|1107.82|1107.32|1109.07|1108.57|1109.12|1108.62|1107.82|1107.32|0
1656680400000|2022-07-01 13:00:00|1109.12|1108.62|1109.77|1109.27|1110.32|1109.82|1109.12|1108.62|0
1656680700000|2022-07-01 13:05:00|1109.87|1109.37|1110.12|1109.62|1110.77|1110.27|1109.87|1109.37|0
1656681000000|2022-07-01 13:10:00|1110.22|1109.72|1109.62|1109.12|1110.62|1110.12|1109.47|1108.97|5
1656681300000|2022-07-01 13:15:00|1109.52|1109.02|1109.07|1108.57|1109.52|1109.02|1108.62|1108.12|2
1656681600000|2022-07-01 13:20:00|1109.12|1108.62|1110.97|1110.47|1110.97|1110.47|1108.52|1108.02|0
1656681900000|2022-07-01 13:25:00|1111.02|1110.52|1111.37|1110.87|1111.92|1111.42|1110.82|1110.32|0
1656682200000|2022-07-01 13:30:00|1111.47|1110.97|1110.02|1109.52|1113.47|1112.97|1109.57|1109.07|17
1656682500000|2022-07-01 13:35:00|1110.12|1109.62|1112.17|1111.67|1112.97|1112.47|1109.22|1108.72|7
1656682800000|2022-07-01 13:40:00|1112.22|1111.72|1108.77|1108.27|1112.92|1112.42|1108.67|1108.17|0
1656683100000|2022-07-01 13:45:00|1108.87|1108.37|1110.17|1109.67|1111.67|1111.17|1108.67|1108.17|3
1656683400000|2022-07-01 13:50:00|1110.12|1109.62|1109.97|1109.47|1110.47|1109.97|1108.92|1108.42|0
1656683700000|2022-07-01 13:55:00|1110.02|1109.52|1110.37|1109.87|1110.77|1110.27|1109.77|1109.27|0
1656684000000|2022-07-01 14:00:00|1110.47|1109.97|1104.67|1104.17|1111.57|1111.07|1104.57|1104.07|24
1656684300000|2022-07-01 14:05:00|1104.62|1104.12|1103.17|1102.67|1105.52|1105.02|1103.12|1102.62|19
1656684600000|2022-07-01 14:10:00|1103.08|1102.58|1100.28|1099.78|1103.63|1103.13|1099.73|1099.23|10
1656684900000|2022-07-01 14:15:00|1100.23|1099.73|1101.89|1099.39|1101.89|1101.33|1099.48|1098.98|53
1656685200000|2022-07-01 14:20:00|1101.88|1099.38|1101|1098.5|1102.11|1099.61|1100.97|1098.47|0
1656685500000|2022-07-01 14:25:00|1101.22|1098.72|1100.52|1098.02|1101.22|1098.72|1099.85|1097.35|188
1656685800000|2022-07-01 14:30:00|1099.49|1096.99|1099.45|1096.95|1100.02|1097.52|1098.69|1096.19|0
1656686100000|2022-07-01 14:35:00|1099.7|1097.2|1097.16|1094.66|1099.96|1097.46|1096.89|1094.39|0
1656686400000|2022-07-01 14:40:00|1097.15|1094.65|1098.47|1095.97|1098.73|1096.23|1096.63|1094.13|0
1656686700000|2022-07-01 14:45:00|1098.6|1096.1|1098.55|1096.05|1099.32|1096.82|1097.69|1095.19|0
1656687000000|2022-07-01 14:50:00|1098.54|1096.04|1097.78|1095.28|1098.79|1096.29|1096.69|1094.19|0
1656687300000|2022-07-01 14:55:00|1097.77|1095.27|1098.8|1096.3|1099.63|1097.13|1097.49|1094.99|0
1656687600000|2022-07-01 15:00:00|1099.67|1097.17|1099.43|1096.93|1100.12|1097.62|1098.97|1096.47|0
1656687900000|2022-07-01 15:05:00|1099.42|1096.92|1101.5|1099|1101.74|1099.24|1099.42|1096.92|0
1656688200000|2022-07-01 15:10:00|1101.49|1098.99|1101.71|1099.21|1101.96|1099.46|1100.8|1098.3|0
1656688500000|2022-07-01 15:15:00|1101.16|1098.66|1101.45|1098.95|1102.27|1099.77|1100.9|1098.4|0
1656688800000|2022-07-01 15:20:00|1101.2|1098.7|1100.92|1098.42|1101.99|1099.49|1100.38|1097.88|0
1656689100000|2022-07-01 15:25:00|1100.91|1098.41|1100.39|1097.89|1100.92|1098.42|1099.61|1097.11|0
1656689400000|2022-07-01 15:30:00|1100.63|1098.13|1101.45|1098.95|1101.95|1099.45|1100.63|1098.13|0
1656689700000|2022-07-01 15:35:00|1101.7|1099.2|1101.69|1099.19|1102.49|1099.99|1101.17|1098.67|0
1656690000000|2022-07-01 15:40:00|1101.68|1099.18|1101.66|1099.16|1102.48|1099.98|1101.66|1099.16|0
1656690300000|2022-07-01 15:45:00|1101.65|1099.15|1101.93|1099.43|1102.47|1099.97|1101.65|1099.15|0
1656690600000|2022-07-01 15:50:00|1101.92|1099.42|1099.04|1096.54|1101.93|1099.43|1099.03|1096.53|0
1656690900000|2022-07-01 15:55:00|1099.03|1096.53|1099.05|1096.55|1099.83|1097.33|1098.51|1096.01|0
1656691200000|2022-07-01 16:00:00|1100.12|1097.62|1100.54|1098.04|1100.54|1098.04|1099.64|1097.14|0
1656691500000|2022-07-01 16:05:00|1100.55|1098.05|1101.44|1098.94|1101.67|1099.17|1100.32|1097.82|0
1656691800000|2022-07-01 16:10:00|1101.43|1098.93|1101.43|1098.93|1101.88|1099.38|1101.19|1098.69|0
1656692100000|2022-07-01 16:15:00|1100.55|1098.05|1102.42|1099.92|1102.69|1100.19|1100.54|1098.04|0
1656692400000|2022-07-01 16:20:00|1102.41|1099.91|1102.95|1100.45|1103.2|1100.7|1102.14|1099.64|0
1656692700000|2022-07-01 16:25:00|1102.96|1100.46|1102.93|1100.43|1103.21|1100.71|1102.4|1099.9|0
1656693000000|2022-07-01 16:30:00|1102.94|1100.44|1102.39|1099.89|1103.22|1100.72|1102.14|1099.64|0
1656693300000|2022-07-01 16:35:00|1102.4|1099.9|1101.61|1099.11|1102.67|1100.17|1101.6|1099.1|0
1656693600000|2022-07-01 16:40:00|1101.6|1099.1|1101.86|1099.36|1102.13|1099.63|1101.36|1098.86|0
1656693900000|2022-07-01 16:45:00|1102.33|1099.83|1102.57|1100.07|1102.79|1100.29|1102.1|1099.6|0
1656694200000|2022-07-01 16:50:00|1102.68|1100.18|1103.47|1100.97|1103.47|1100.97|1102.57|1100.07|0
1656694500000|2022-07-01 16:55:00|1103.46|1100.96|1101.87|1099.37|1103.48|1100.98|1101.87|1099.37|0
1656694800000|2022-07-01 17:00:00|1101.06|1098.56|1101.3|1098.8|1101.86|1099.36|1101.05|1098.55|0
1656695100000|2022-07-01 17:05:00|1101.31|1098.81|1101.84|1099.34|1101.84|1099.34|1101.29|1098.79|0
1656695400000|2022-07-01 17:10:00|1101.83|1099.33|1102.11|1099.61|1102.35|1099.85|1101.56|1099.06|0
1656695700000|2022-07-01 17:15:00|1102.24|1099.74|1102.37|1099.87|1102.64|1100.14|1101.31|1098.81|0
1656696000000|2022-07-01 17:20:00|1102.24|1099.74|1102.63|1100.13|1102.65|1100.15|1102.1|1099.6|0
1656696300000|2022-07-01 17:25:00|1102.64|1100.14|1103.43|1100.93|1103.43|1100.93|1102.37|1099.87|0
1656696600000|2022-07-01 17:30:00|1103.42|1100.92|1103.95|1101.45|1104.23|1101.73|1103.42|1100.92|0
1656696900000|2022-07-01 17:35:00|1103.94|1101.44|1104|1101.5|1104.79|1102.29|1103.42|1100.92|0
1656697200000|2022-07-01 17:40:00|1104.01|1101.51|1104.78|1102.28|1105.05|1102.55|1103.99|1101.49|0
1656697500000|2022-07-01 17:45:00|1104.79|1102.29|1105.58|1103.08|1105.58|1103.08|1104.52|1102.02|0
1656697800000|2022-07-01 17:50:00|1105.59|1103.09|1105.29|1102.79|1105.59|1103.09|1105.05|1102.55|0
1656698100000|2022-07-01 17:55:00|1105.3|1102.8|1105.83|1103.33|1105.83|1103.33|1105.04|1102.54|0
1656698400000|2022-07-01 18:00:00|1105.82|1103.32|1105.04|1102.54|1105.84|1103.34|1104.79|1102.29|0
1656698700000|2022-07-01 18:05:00|1105.05|1102.55|1104.77|1102.27|1105.32|1102.82|1104.25|1101.75|0
1656699000000|2022-07-01 18:10:00|1104.52|1102.02|1105.31|1102.81|1105.31|1102.81|1104.23|1101.73|0
1656699300000|2022-07-01 18:15:00|1105.53|1103.03|1106.07|1103.57|1106.07|1103.57|1105.37|1102.87|0
1656699600000|2022-07-01 18:20:00|1106.29|1103.79|1107.57|1105.07|1107.57|1105.07|1106.06|1103.56|0
1656699900000|2022-07-01 18:25:00|1107.58|1105.08|1107.1|1104.6|1107.58|1105.08|1106.88|1104.38|0
1656700200000|2022-07-01 18:30:00|1107.12|1104.62|1107.68|1105.18|1107.93|1105.43|1106.86|1104.36|0
1656700500000|2022-07-01 18:35:00|1107.67|1105.17|1107.69|1105.19|1107.93|1105.43|1107.13|1104.63|0
1656700800000|2022-07-01 18:40:00|1107.68|1105.18|1107.67|1105.17|1107.69|1105.19|1107.41|1104.91|0
1656701100000|2022-07-01 18:45:00|1107.47|1104.97|1108.05|1105.55|1108.06|1105.56|1107.36|1104.86|0
1656701400000|2022-07-01 18:50:00|1108.06|1105.56|1107.03|1104.53|1108.28|1105.78|1106.91|1104.41|0
1656701700000|2022-07-01 18:55:00|1107.14|1104.64|1107.82|1105.32|1107.83|1105.33|1106.69|1104.19|0
1656702000000|2022-07-01 19:00:00|1107.96|1105.46|1107.13|1104.63|1108.23|1105.73|1106.61|1104.11|0
1656702300000|2022-07-01 19:05:00|1107.14|1104.64|1108.23|1105.73|1108.23|1105.73|1107.13|1104.63|0
1656702600000|2022-07-01 19:10:00|1108.22|1105.72|1108.51|1106.01|1108.77|1106.27|1107.96|1105.46|0
1656702900000|2022-07-01 19:15:00|1108.52|1106.02|1108.25|1105.75|1108.79|1106.29|1107.99|1105.49|0
1656703200000|2022-07-01 19:20:00|1108|1105.5|1107.99|1105.49|1108.26|1105.76|1107.19|1104.69|0
1656703500000|2022-07-01 19:25:00|1107.98|1105.48|1107.99|1105.49|1108.51|1106.01|1107.58|1105.08|0
1656703800000|2022-07-01 19:30:00|1108.07|1105.57|1108.98|1106.48|1109.21|1106.71|1108.07|1105.57|0
1656704100000|2022-07-01 19:35:00|1108.99|1106.49|1109.45|1106.95|1109.45|1106.95|1108.98|1106.48|0
1656704400000|2022-07-01 19:40:00|1109.46|1106.96|1109.45|1106.95|1109.69|1107.19|1109.22|1106.72|0
1656704700000|2022-07-01 19:45:00|1109.24|1106.74|1109.24|1106.74|1109.7|1107.2|1108.99|1106.49|0
1656705000000|2022-07-01 19:50:00|1109.25|1106.75|1108.43|1105.93|1109.7|1107.2|1108.06|1105.56|0
1656705300000|2022-07-01 19:55:00|1108.32|1105.82|1109.76|1107.26|1110.09|1107.59|1108.32|1105.82|0
1656705600000|2022-07-01 20:00:00|1109.57|1107.07|1109.21|1106.71|1109.93|1107.43|1109.01|1106.51|0
1656705900000|2022-07-01 20:05:00|1109.25|1106.75|1109.25|1106.75|1109.25|1106.75|1109.07|1106.57|0
1656706200000|2022-07-01 20:10:00|1109.16|1106.66|1109.07|1106.57|1109.21|1106.71|1109.01|1106.51|0
1656706500000|2022-07-01 20:15:00|1109.12|1106.62|1109.21|1106.71|1109.28|1106.78|1109.12|1106.62|0
1656706800000|2022-07-01 20:20:00|1109.16|1106.66|1109.12|1106.62|1109.16|1106.66|1109.01|1106.51|0
1656707100000|2022-07-01 20:25:00|1109.07|1106.57|1109.25|1106.75|1109.3|1106.8|1109.07|1106.57|0
1656707400000|2022-07-01 20:30:00|1109.3|1106.8|1109.21|1106.71|1109.48|1106.98|1109.16|1106.66|0
1656707700000|2022-07-01 20:35:00|1109.16|1106.66|1109.12|1106.62|1109.16|1106.66|1109.01|1106.51|0
1656708000000|2022-07-01 20:40:00|1109.07|1106.57|1109.16|1106.66|1109.21|1106.71|1109.01|1106.51|0
1656708300000|2022-07-01 20:45:00|1109.12|1106.62|1109.21|1106.71|1109.3|1106.8|1109.07|1106.57|0
1656708600000|2022-07-01 20:50:00|1109.25|1106.75|1109.52|1107.02|1109.52|1107.02|1109.16|1106.66|0
1656708900000|2022-07-01 20:55:00|1109.41|1106.91|1109.32|1106.82|1109.59|1107.09|1109.2|1106.7|0
1656709200000|2022-07-01 21:00:00|1109.29|1106.79|1109.29|1106.79|1109.29|1106.79|1109.29|1106.79|0
1656885600000|2022-07-03 22:00:00|1109.23|1106.73|1108.65|1106.15|1109.31|1106.81|1108.59|1106.09|0
1656885900000|2022-07-03 22:05:00|1108.66|1106.16|1108.86|1106.36|1108.86|1106.36|1108.5|1106|0
1656886200000|2022-07-03 22:10:00|1108.9|1106.4|1108.65|1106.15|1108.99|1106.49|1108.63|1106.13|0
1656886500000|2022-07-03 22:15:00|1108.63|1106.13|1108.38|1105.88|1108.7|1106.2|1108.34|1105.84|0
1656886800000|2022-07-03 22:20:00|1108.39|1105.89|1108.68|1106.18|1108.68|1106.18|1108.38|1105.88|0
1656887100000|2022-07-03 22:25:00|1108.63|1106.13|1108.5|1106|1108.68|1106.18|1108.43|1105.93|0
1656887400000|2022-07-03 22:30:00|1108.54|1106.04|1108.5|1106|1108.68|1106.18|1108.41|1105.91|0
1656887700000|2022-07-03 22:35:00|1108.54|1106.04|1108.25|1105.75|1108.54|1106.04|1108.2|1105.7|0
1656888000000|2022-07-03 22:40:00|1108.2|1105.7|1107.81|1105.31|1108.2|1105.7|1107.76|1105.26|0
1656888300000|2022-07-03 22:45:00|1107.85|1105.35|1108.2|1105.7|1108.25|1105.75|1107.83|1105.33|0
1656888600000|2022-07-03 22:50:00|1108.11|1105.61|1108.18|1105.68|1108.25|1105.75|1108.09|1105.59|0
1656888900000|2022-07-03 22:55:00|1108.2|1105.7|1108.59|1106.09|1108.63|1106.13|1108.18|1105.68|0
1656889200000|2022-07-03 23:00:00|1108.56|1106.06|1109.04|1106.54|1109.08|1106.58|1108.54|1106.04|0
1656889500000|2022-07-03 23:05:00|1109.06|1106.56|1108.9|1106.4|1109.06|1106.56|1108.77|1106.27|0
1656889800000|2022-07-03 23:10:00|1108.88|1106.38|1108.81|1106.31|1109.02|1106.52|1108.77|1106.27|0
1656890100000|2022-07-03 23:15:00|1108.84|1106.34|1108.72|1106.22|1108.95|1106.45|1108.61|1106.11|0
1656890400000|2022-07-03 23:20:00|1108.68|1106.18|1108.68|1106.18|1108.75|1106.25|1108.54|1106.04|0
1656890700000|2022-07-03 23:25:00|1108.72|1106.22|1108.34|1105.84|1108.81|1106.31|1108.25|1105.75|0
1656891000000|2022-07-03 23:30:00|1108.32|1105.82|1107.01|1104.51|1108.32|1105.82|1106.94|1104.44|0
1656891300000|2022-07-03 23:35:00|1107.05|1104.55|1107.62|1105.12|1107.66|1105.16|1106.98|1104.48|0
1656891600000|2022-07-03 23:40:00|1107.64|1105.14|1107.07|1104.57|1107.75|1105.25|1107.07|1104.57|0
1656891900000|2022-07-03 23:45:00|1107.05|1104.55|1106.69|1104.19|1107.05|1104.55|1106.33|1103.83|0
1656892200000|2022-07-03 23:50:00|1106.64|1104.14|1106.46|1103.96|1106.87|1104.37|1106.42|1103.92|0
1656892500000|2022-07-03 23:55:00|1106.44|1103.94|1106.62|1104.12|1106.92|1104.42|1106.19|1103.69|0
1656892800000|2022-07-04 00:00:00|1106.6|1104.1|1105.99|1103.49|1107.05|1104.55|1105.99|1103.49|0
1656893100000|2022-07-04 00:05:00|1106.01|1103.51|1106.77|1104.27|1106.84|1104.34|1105.72|1103.22|0
1656893400000|2022-07-04 00:10:00|1106.75|1104.25|1106.92|1104.42|1107.44|1104.94|1106.73|1104.23|0
1656893700000|2022-07-04 00:15:00|1106.91|1104.41|1108.13|1105.63|1108.35|1105.85|1106.87|1104.37|0
1656894000000|2022-07-04 00:20:00|1108.34|1105.84|1108.11|1105.61|1108.56|1106.06|1108.11|1105.61|0
1656894300000|2022-07-04 00:25:00|1107.89|1105.39|1108.55|1106.05|1108.55|1106.05|1107.22|1104.72|0
1656894600000|2022-07-04 00:30:00|1108.77|1106.27|1108.33|1105.83|1109.22|1106.72|1108.11|1105.61|0
1656894900000|2022-07-04 00:35:00|1108.34|1105.84|1108.54|1106.04|1108.78|1106.28|1108.1|1105.6|0
1656895200000|2022-07-04 00:40:00|1108.65|1106.15|1108.1|1105.6|1108.77|1106.27|1108.09|1105.59|0
1656895500000|2022-07-04 00:45:00|1109.33|1106.83|1107.81|1105.31|1109.33|1106.83|1107.8|1105.3|0
1656895800000|2022-07-04 00:50:00|1107.56|1105.06|1107.03|1104.53|1107.81|1105.31|1107.03|1104.53|0
1656896100000|2022-07-04 00:55:00|1106.78|1104.28|1107.54|1105.04|1107.93|1105.43|1106.78|1104.28|0
1656896400000|2022-07-04 01:00:00|1107.42|1104.92|1107.92|1105.42|1108.31|1105.81|1107.03|1104.53|0
1656896700000|2022-07-04 01:05:00|1108.05|1105.55|1107.28|1104.78|1108.3|1105.8|1107.28|1104.78|0
1656897000000|2022-07-04 01:10:00|1107.03|1104.53|1107.16|1104.66|1107.55|1105.05|1106.91|1104.41|0
1656897300000|2022-07-04 01:15:00|1106.1|1103.6|1105.22|1102.72|1106.32|1103.82|1104.77|1102.27|0
1656897600000|2022-07-04 01:20:00|1105.21|1102.71|1103.67|1101.17|1105.21|1102.71|1103.67|1101.17|0
1656897900000|2022-07-04 01:25:00|1103.78|1101.28|1103.89|1101.39|1103.9|1101.4|1103.23|1100.73|0
1656898200000|2022-07-04 01:30:00|1104.49|1101.99|1103.21|1100.71|1104.75|1102.25|1103.09|1100.59|0
1656898500000|2022-07-04 01:35:00|1102.96|1100.46|1103.98|1101.48|1104.24|1101.74|1102.96|1100.46|0
1656898800000|2022-07-04 01:40:00|1104.11|1101.61|1106.02|1103.52|1106.03|1103.53|1103.98|1101.48|0
1656899100000|2022-07-04 01:45:00|1106.03|1103.53|1106.8|1104.3|1106.93|1104.43|1105.51|1103.01|0
1656899400000|2022-07-04 01:50:00|1106.81|1104.31|1106.28|1103.78|1107.06|1104.56|1106.27|1103.77|0
1656899700000|2022-07-04 01:55:00|1106.15|1103.65|1107.04|1104.54|1107.05|1104.55|1106.02|1103.52|0
1656900000000|2022-07-04 02:00:00|1107.05|1104.55|1106.78|1104.28|1107.3|1104.8|1106.52|1104.02|0
1656900300000|2022-07-04 02:05:00|1106.53|1104.03|1107.83|1105.33|1107.83|1105.33|1106.53|1104.03|0
1656900600000|2022-07-04 02:10:00|1107.84|1105.34|1107.56|1105.06|1108.34|1105.84|1107.31|1104.81|0
1656900900000|2022-07-04 02:15:00|1107.44|1104.94|1106.28|1103.78|1107.56|1105.06|1106.28|1103.78|0
1656901200000|2022-07-04 02:20:00|1106.41|1103.91|1106.14|1103.64|1106.53|1104.03|1106.01|1103.51|0
1656901500000|2022-07-04 02:25:00|1106.01|1103.51|1106.02|1103.52|1106.27|1103.77|1105.75|1103.25|0
1656901800000|2022-07-04 02:30:00|1105.43|1102.93|1104.77|1102.27|1105.66|1103.16|1104.77|1102.27|0
1656902100000|2022-07-04 02:35:00|1104.78|1102.28|1104.89|1102.39|1105.22|1102.72|1104.77|1102.27|0
1656902400000|2022-07-04 02:40:00|1104.99|1102.49|1104.33|1101.83|1105.45|1102.95|1104.33|1101.83|0
1656902700000|2022-07-04 02:45:00|1104.74|1102.24|1105.25|1102.75|1105.25|1102.75|1104.72|1102.22|0
1656903000000|2022-07-04 02:50:00|1105.24|1102.74|1105.5|1103|1105.76|1103.26|1105.24|1102.74|0
1656903300000|2022-07-04 02:55:00|1105.51|1103.01|1106.02|1103.52|1106.28|1103.78|1105.5|1103|0
1656903600000|2022-07-04 03:00:00|1106.03|1103.53|1106.79|1104.29|1106.8|1104.3|1106.02|1103.52|0
1656903900000|2022-07-04 03:05:00|1106.8|1104.3|1106.78|1104.28|1106.8|1104.3|1106.27|1103.77|0
1656904200000|2022-07-04 03:10:00|1106.79|1104.29|1106.8|1104.3|1107.05|1104.55|1106.53|1104.03|0
1656904500000|2022-07-04 03:15:00|1106|1103.5|1106.11|1103.61|1106.33|1103.83|1105.66|1103.16|0
1656904800000|2022-07-04 03:20:00|1106.1|1103.6|1105.55|1103.05|1106.11|1103.61|1105.44|1102.94|0
1656905100000|2022-07-04 03:25:00|1105.66|1103.16|1105.67|1103.17|1105.89|1103.39|1105.33|1102.83|0
1656905400000|2022-07-04 03:30:00|1105.66|1103.16|1105.45|1102.95|1105.66|1103.16|1105.22|1102.72|0
1656905700000|2022-07-04 03:35:00|1105.44|1102.94|1105.89|1103.39|1106.12|1103.62|1105.34|1102.84|0
1656906000000|2022-07-04 03:40:00|1105.67|1103.17|1105.89|1103.39|1106.12|1103.62|1105.67|1103.17|0
1656906300000|2022-07-04 03:45:00|1105.78|1103.28|1105.89|1103.39|1106.34|1103.84|1105.78|1103.28|0
1656906600000|2022-07-04 03:50:00|1105.9|1103.4|1105.9|1103.4|1106.12|1103.62|1105.67|1103.17|0
1656906900000|2022-07-04 03:55:00|1105.89|1103.39|1105.68|1103.18|1105.9|1103.4|1105.45|1102.95|0
1656907200000|2022-07-04 04:00:00|1106.55|1104.05|1106.03|1103.53|1106.81|1104.31|1106.03|1103.53|0
1656907500000|2022-07-04 04:05:00|1106.02|1103.52|1106.28|1103.78|1106.54|1104.04|1106.02|1103.52|0
1656907800000|2022-07-04 04:10:00|1106.27|1103.77|1106.27|1103.77|1106.28|1103.78|1106.14|1103.64|0
1656908100000|2022-07-04 04:15:00|1105.21|1102.71|1105.32|1102.82|1105.43|1102.93|1105.21|1102.71|0
1656908400000|2022-07-04 04:20:00|1105.21|1102.71|1105.21|1102.71|1105.32|1102.82|1104.77|1102.27|0
1656908700000|2022-07-04 04:25:00|1105.22|1102.72|1105.21|1102.71|1105.44|1102.94|1105.21|1102.71|0
1656909000000|2022-07-04 04:30:00|1104.99|1102.49|1104.55|1102.05|1105.32|1102.82|1104.55|1102.05|0
1656909300000|2022-07-04 04:35:00|1104.66|1102.16|1104.34|1101.84|1104.66|1102.16|1104.34|1101.84|0
1656909600000|2022-07-04 04:40:00|1104.45|1101.95|1104.56|1102.06|1104.56|1102.06|1104.34|1101.84|0
1656909900000|2022-07-04 04:45:00|1104.45|1101.95|1104.35|1101.85|1104.57|1102.07|1104.34|1101.84|0
1656910200000|2022-07-04 04:50:00|1104.57|1102.07|1104.8|1102.3|1104.8|1102.3|1104.56|1102.06|0
1656910500000|2022-07-04 04:55:00|1104.79|1102.29|1105.02|1102.52|1105.02|1102.52|1104.79|1102.29|0
1656910800000|2022-07-04 05:00:00|1105.01|1102.51|1105.45|1102.95|1105.91|1103.41|1104.79|1102.29|0
1656911100000|2022-07-04 05:05:00|1105.34|1102.84|1105.01|1102.51|1105.68|1103.18|1105.01|1102.51|0
1656911400000|2022-07-04 05:10:00|1105.23|1102.73|1105.01|1102.51|1105.23|1102.73|1104.78|1102.28|0
1656911700000|2022-07-04 05:15:00|1105.22|1102.72|1105.12|1102.62|1105.23|1102.73|1104.78|1102.28|0
1656912000000|2022-07-04 05:20:00|1105.23|1102.73|1105.24|1102.74|1105.46|1102.96|1105.02|1102.52|0
1656912300000|2022-07-04 05:25:00|1105.23|1102.73|1105.24|1102.74|1105.24|1102.74|1105.01|1102.51|0
1656912600000|2022-07-04 05:30:00|1106.06|1103.56|1106.57|1104.07|1106.58|1104.08|1106.05|1103.55|0
1656912900000|2022-07-04 05:35:00|1106.58|1104.08|1106.56|1104.06|1107.09|1104.59|1106.56|1104.06|0
1656913200000|2022-07-04 05:40:00|1106.57|1104.07|1106.81|1104.31|1106.82|1104.32|1106.55|1104.05|0
1656913500000|2022-07-04 05:45:00|1105.79|1103.29|1106.12|1103.62|1106.34|1103.84|1105.68|1103.18|0
1656913800000|2022-07-04 05:50:00|1106.01|1103.51|1106.14|1103.64|1106.14|1103.64|1105.9|1103.4|0
1656914100000|2022-07-04 05:55:00|1106.36|1103.86|1107.01|1104.51|1107.01|1104.51|1106.13|1103.63|0
1656914400000|2022-07-04 06:00:00|1106.79|1104.29|1107.24|1104.74|1107.45|1104.95|1105.91|1103.41|0
1656914700000|2022-07-04 06:05:00|1107.23|1104.73|1107.67|1105.17|1107.68|1105.18|1107.01|1104.51|0
1656915000000|2022-07-04 06:10:00|1107.45|1104.95|1108.33|1105.83|1108.88|1106.38|1107.44|1104.94|0
1656915300000|2022-07-04 06:15:00|1109.86|1107.36|1110.16|1107.66|1111.41|1108.91|1109.61|1107.11|0
1656915600000|2022-07-04 06:20:00|1110.41|1107.91|1109.89|1107.39|1110.42|1107.92|1109.64|1107.14|0
1656915900000|2022-07-04 06:25:00|1109.9|1107.4|1109.4|1106.9|1110.91|1108.41|1109.4|1106.9|0
1656916200000|2022-07-04 06:30:00|1107.66|1105.16|1107.44|1104.94|1107.88|1105.38|1107|1104.5|0
1656916500000|2022-07-04 06:35:00|1107.45|1104.95|1106.78|1104.28|1107.67|1105.17|1106.78|1104.28|0
1656916800000|2022-07-04 06:40:00|1106.68|1104.18|1107.79|1105.29|1107.79|1105.29|1106.34|1103.84|0
1656917100000|2022-07-04 06:45:00|1107.57|1105.07|1107.12|1104.62|1107.79|1105.29|1107.12|1104.62|0
1656917400000|2022-07-04 06:50:00|1107.13|1104.63|1107.13|1104.63|1107.13|1104.63|1106.02|1103.52|0
1656917700000|2022-07-04 06:55:00|1106.91|1104.41|1106.46|1103.96|1106.91|1104.41|1105.8|1103.3|0
1656918000000|2022-07-04 07:00:00|1106.24|1103.74|1115.73|1115.23|1115.83|1115.33|1105.8|1103.3|0
1656918300000|2022-07-04 07:05:00|1115.63|1115.13|1116.93|1116.43|1116.93|1116.43|1112.83|1112.33|0
1656918600000|2022-07-04 07:10:00|1116.98|1116.48|1119.48|1118.98|1121.43|1120.93|1116.48|1115.98|0
1656918900000|2022-07-04 07:15:00|1119.63|1119.13|1120.33|1119.83|1120.43|1119.93|1117.83|1117.33|0
1656919200000|2022-07-04 07:20:00|1120.38|1119.88|1123.33|1122.83|1123.83|1123.33|1119.63|1119.13|0
1656919500000|2022-07-04 07:25:00|1123.08|1122.58|1122.13|1121.63|1123.33|1122.83|1121.23|1120.73|0
1656919800000|2022-07-04 07:30:00|1122.08|1121.58|1120.93|1120.43|1122.43|1121.93|1119.58|1119.08|0
1656920100000|2022-07-04 07:35:00|1120.98|1120.48|1120.83|1120.33|1122.13|1121.63|1120.33|1119.83|0
1656920400000|2022-07-04 07:40:00|1120.93|1120.43|1118.33|1117.83|1120.98|1120.48|1116.58|1116.08|0
1656920700000|2022-07-04 07:45:00|1118.28|1117.78|1118.18|1117.68|1118.63|1118.13|1117.08|1116.58|0
1656921000000|2022-07-04 07:50:00|1118.38|1117.88|1116.93|1116.43|1118.63|1118.13|1116.63|1116.13|0
1656921300000|2022-07-04 07:55:00|1117.03|1116.53|1115.93|1115.43|1117.28|1116.78|1115.63|1115.13|0
1656921600000|2022-07-04 08:00:00|1115.98|1115.48|1115.33|1114.83|1118.18|1117.68|1114.93|1114.43|0
1656921900000|2022-07-04 08:05:00|1115.43|1114.93|1116.03|1115.53|1116.13|1115.63|1114.63|1114.13|0
1656922200000|2022-07-04 08:10:00|1115.98|1115.48|1115.83|1115.33|1116.33|1115.83|1114.78|1114.28|0
1656922500000|2022-07-04 08:15:00|1115.78|1115.28|1118.53|1118.03|1118.78|1118.28|1115.63|1115.13|0
1656922800000|2022-07-04 08:20:00|1118.63|1118.13|1119.13|1118.63|1119.43|1118.93|1118.33|1117.83|0
1656923100000|2022-07-04 08:25:00|1119.03|1118.53|1117.93|1117.43|1119.13|1118.63|1117.43|1116.93|0
1656923400000|2022-07-04 08:30:00|1117.83|1117.33|1118.78|1118.28|1119.43|1118.93|1117.53|1117.03|0
1656923700000|2022-07-04 08:35:00|1118.68|1118.18|1117.03|1116.53|1118.78|1118.28|1116.03|1115.53|0
1656924000000|2022-07-04 08:40:00|1117.13|1116.63|1117.33|1116.83|1118.43|1117.93|1116.18|1115.68|0
1656924300000|2022-07-04 08:45:00|1117.43|1116.93|1117.43|1116.93|1117.83|1117.33|1116.43|1115.93|0
1656924600000|2022-07-04 08:50:00|1117.53|1117.03|1115.68|1115.18|1118.03|1117.53|1115.68|1115.18|0
1656924900000|2022-07-04 08:55:00|1115.78|1115.28|1118.18|1117.68|1118.78|1118.28|1115.33|1114.83|0
1656925200000|2022-07-04 09:00:00|1118.13|1117.63|1117.43|1116.93|1118.43|1117.93|1116.93|1116.43|0
1656925500000|2022-07-04 09:05:00|1117.53|1117.03|1118.53|1118.03|1118.83|1118.33|1117.18|1116.68|0
1656925800000|2022-07-04 09:10:00|1118.63|1118.13|1115.28|1114.78|1118.68|1118.18|1114.83|1114.33|0
1656926100000|2022-07-04 09:15:00|1115.33|1114.83|1115.78|1115.28|1116.63|1116.13|1115.18|1114.68|0
1656926400000|2022-07-04 09:20:00|1115.83|1115.33|1114.93|1114.43|1115.83|1115.33|1114.53|1114.03|0
1656926700000|2022-07-04 09:25:00|1114.88|1114.38|1115.68|1115.18|1116.08|1115.58|1114.83|1114.33|26
1656927000000|2022-07-04 09:30:00|1115.63|1115.13|1117.48|1116.98|1118.03|1117.53|1115.53|1115.03|0
1656927300000|2022-07-04 09:35:00|1117.58|1117.08|1120.08|1119.58|1120.23|1119.73|1117.58|1117.08|0
1656927600000|2022-07-04 09:40:00|1120.03|1119.53|1120.93|1120.43|1121.78|1121.28|1119.98|1119.48|0
1656927900000|2022-07-04 09:45:00|1121.08|1120.58|1124.48|1123.98|1124.58|1124.08|1121.08|1120.58|0
1656928200000|2022-07-04 09:50:00|1124.53|1124.03|1125.28|1124.78|1125.68|1125.18|1123.98|1123.48|0
1656928500000|2022-07-04 09:55:00|1125.33|1124.83|1126.38|1125.88|1126.38|1125.88|1125.33|1124.83|0
1656928800000|2022-07-04 10:00:00|1126.43|1125.93|1127.53|1127.03|1128.08|1127.58|1125.93|1125.43|16
1656929100000|2022-07-04 10:05:00|1127.58|1127.08|1126.83|1126.33|1127.88|1127.38|1126.48|1125.98|0
1656929400000|2022-07-04 10:10:00|1126.78|1126.28|1126.43|1125.93|1126.88|1126.38|1126.08|1125.58|0
1656929700000|2022-07-04 10:15:00|1126.38|1125.88|1124.03|1123.53|1126.38|1125.88|1124.03|1123.53|19
1656930000000|2022-07-04 10:20:00|1124.08|1123.58|1124.43|1123.93|1124.88|1124.38|1124.03|1123.53|0
1656930300000|2022-07-04 10:25:00|1124.53|1124.03|1123.18|1122.68|1124.53|1124.03|1123.03|1122.53|0
1656930600000|2022-07-04 10:30:00|1123.13|1122.63|1121.53|1121.03|1123.13|1122.63|1121.53|1121.03|9
1656930900000|2022-07-04 10:35:00|1121.38|1120.88|1121.98|1121.48|1122.73|1122.23|1121.33|1120.83|0
1656931200000|2022-07-04 10:40:00|1122.03|1121.53|1122.53|1122.03|1122.63|1122.13|1121.68|1121.18|0
1656931500000|2022-07-04 10:45:00|1122.58|1122.08|1123.18|1122.68|1123.68|1123.18|1122.53|1122.03|0
1656931800000|2022-07-04 10:50:00|1123.23|1122.73|1124.33|1123.83|1124.43|1123.93|1122.93|1122.43|0
1656932100000|2022-07-04 10:55:00|1124.38|1123.88|1123.68|1123.18|1124.58|1124.08|1123.48|1122.98|0
1656932400000|2022-07-04 11:00:00|1123.73|1123.23|1122.78|1122.28|1123.73|1123.23|1122.78|1122.28|0
1656932700000|2022-07-04 11:05:00|1122.73|1122.23|1124.03|1123.53|1124.03|1123.53|1122.58|1122.08|0
1656933000000|2022-07-04 11:10:00|1123.98|1123.48|1124.68|1124.18|1124.68|1124.18|1123.48|1122.98|0
1656933300000|2022-07-04 11:15:00|1124.73|1124.23|1124.68|1124.18|1124.98|1124.48|1124.08|1123.58|0
1656933600000|2022-07-04 11:20:00|1124.83|1124.33|1126.18|1125.68|1126.38|1125.88|1124.83|1124.33|0
1656933900000|2022-07-04 11:25:00|1126.13|1125.63|1126.28|1125.78|1126.28|1125.78|1125.48|1124.98|0
1656934200000|2022-07-04 11:30:00|1126.33|1125.83|1126.93|1126.43|1126.93|1126.43|1126.18|1125.68|5
1656934500000|2022-07-04 11:35:00|1126.98|1126.48|1128.58|1128.08|1128.58|1128.08|1126.93|1126.43|0
1656934800000|2022-07-04 11:40:00|1128.36|1127.86|1126.26|1125.76|1128.86|1128.36|1126.26|1125.76|0
1656935100000|2022-07-04 11:45:00|1126.21|1125.71|1127.31|1126.81|1127.41|1126.91|1126.06|1125.56|0
1656935400000|2022-07-04 11:50:00|1127.36|1126.86|1125.96|1125.46|1127.51|1127.01|1125.91|1125.41|0
1656935700000|2022-07-04 11:55:00|1125.91|1125.41|1123.41|1122.91|1125.96|1125.46|1123.21|1122.71|0
1656936000000|2022-07-04 12:00:00|1123.51|1123.01|1124.41|1123.91|1124.66|1124.16|1123.36|1122.86|0
1656936300000|2022-07-04 12:05:00|1124.46|1123.96|1124.66|1124.16|1125.26|1124.76|1123.66|1123.16|3
1656936600000|2022-07-04 12:10:00|1124.56|1124.06|1125.01|1124.51|1125.16|1124.66|1124.46|1123.96|0
1656936900000|2022-07-04 12:15:00|1125.06|1124.56|1126.16|1125.66|1126.16|1125.66|1125.06|1124.56|0
1656937200000|2022-07-04 12:20:00|1126.26|1125.76|1127.61|1127.11|1127.76|1127.26|1126.26|1125.76|30
1656937500000|2022-07-04 12:25:00|1127.56|1127.06|1127.96|1127.46|1128.16|1127.66|1127.56|1127.06|0
1656937800000|2022-07-04 12:30:00|1128.01|1127.51|1128.46|1127.96|1128.46|1127.96|1127.76|1127.26|0
1656938100000|2022-07-04 12:35:00|1128.41|1127.91|1129.21|1128.71|1129.26|1128.76|1128.01|1127.51|0
1656938400000|2022-07-04 12:40:00|1129.26|1128.76|1130.36|1129.86|1130.41|1129.91|1128.81|1128.31|0
1656938700000|2022-07-04 12:45:00|1130.26|1129.76|1130.01|1129.51|1130.31|1129.81|1129.71|1129.21|0
1656939000000|2022-07-04 12:50:00|1130.06|1129.56|1130.06|1129.56|1130.36|1129.86|1129.76|1129.26|0
1656939300000|2022-07-04 12:55:00|1129.91|1129.41|1130.56|1130.06|1130.66|1130.16|1129.86|1129.36|0
1656939600000|2022-07-04 13:00:00|1130.61|1130.11|1131.16|1130.66|1131.31|1130.81|1130.56|1130.06|0
1656939900000|2022-07-04 13:05:00|1131.06|1130.56|1129.46|1128.96|1131.36|1130.86|1129.46|1128.96|0
1656940200000|2022-07-04 13:10:00|1129.36|1128.86|1128.61|1128.11|1129.36|1128.86|1127.91|1127.41|0
1656940500000|2022-07-04 13:15:00|1128.51|1128.01|1128.96|1128.46|1129.81|1129.31|1127.91|1127.41|4
1656940800000|2022-07-04 13:20:00|1128.86|1128.36|1129.96|1129.46|1129.96|1129.46|1128.81|1128.31|2
1656941100000|2022-07-04 13:25:00|1129.91|1129.41|1129.76|1129.26|1130.11|1129.61|1129.36|1128.86|1
1656941400000|2022-07-04 13:30:00|1129.71|1129.21|1131.06|1130.56|1131.16|1130.66|1129.71|1129.21|0
1656941700000|2022-07-04 13:35:00|1131.01|1130.51|1130.81|1130.31|1131.36|1130.86|1130.76|1130.26|0
1656942000000|2022-07-04 13:40:00|1130.86|1130.36|1131.66|1131.16|1132.16|1131.66|1130.81|1130.31|0
1656942300000|2022-07-04 13:45:00|1131.71|1131.21|1131.96|1131.46|1132.66|1132.16|1131.26|1130.76|7
1656942600000|2022-07-04 13:50:00|1132.01|1131.51|1132.96|1132.46|1132.96|1132.46|1132.01|1131.51|0
1656942900000|2022-07-04 13:55:00|1132.91|1132.41|1131.81|1131.31|1133.36|1132.86|1131.76|1131.26|17
1656943200000|2022-07-04 14:00:00|1132.51|1132.01|1130.86|1130.36|1132.51|1132.01|1130.76|1130.26|8
1656943500000|2022-07-04 14:05:00|1130.81|1130.31|1131.61|1131.11|1131.61|1131.11|1130.21|1129.71|0
1656943800000|2022-07-04 14:10:00|1131.77|1131.27|1131.22|1130.72|1132.42|1131.92|1131.22|1130.72|0
1656944100000|2022-07-04 14:15:00|1131.27|1130.77|1133.5|1131|1133.5|1132.07|1131.12|1130.62|13
1656944400000|2022-07-04 14:20:00|1133.49|1130.99|1133.26|1130.76|1133.5|1131|1133.04|1130.54|0
1656944700000|2022-07-04 14:25:00|1133.04|1130.54|1133.27|1130.77|1133.27|1130.77|1132.81|1130.31|0
1656945000000|2022-07-04 14:30:00|1133.26|1130.76|1133.05|1130.55|1133.27|1130.77|1132.36|1129.86|0
1656945300000|2022-07-04 14:35:00|1133.04|1130.54|1132.6|1130.1|1133.05|1130.55|1132.13|1129.63|0
1656945600000|2022-07-04 14:40:00|1132.37|1129.87|1133.27|1130.77|1133.27|1130.77|1132.37|1129.87|0
1656945900000|2022-07-04 14:45:00|1133.16|1130.66|1133.49|1130.99|1133.51|1131.01|1133.04|1130.54|0
1656946200000|2022-07-04 14:50:00|1133.5|1131|1133.88|1131.38|1134.18|1131.68|1133.49|1130.99|0
1656946500000|2022-07-04 14:55:00|1133.99|1131.49|1134.11|1131.61|1134.11|1131.61|1133.88|1131.38|0
1656946800000|2022-07-04 15:00:00|1134.33|1131.83|1134.58|1132.08|1134.8|1132.3|1134.11|1131.61|0
1656947100000|2022-07-04 15:05:00|1134.57|1132.07|1134.82|1132.32|1135.04|1132.54|1134.35|1131.85|0
1656947400000|2022-07-04 15:10:00|1135.04|1132.54|1135.27|1132.77|1135.49|1132.99|1134.82|1132.32|0
1656947700000|2022-07-04 15:15:00|1135.05|1132.55|1135.04|1132.54|1135.49|1132.99|1135.04|1132.54|0
1656948000000|2022-07-04 15:20:00|1135.27|1132.77|1135.49|1132.99|1135.72|1133.22|1135.26|1132.76|0
1656948300000|2022-07-04 15:25:00|1135.26|1132.76|1135.25|1132.75|1135.71|1133.21|1134.81|1132.31|0
1656948600000|2022-07-04 15:30:00|1135.26|1132.76|1134.13|1131.63|1135.49|1132.99|1134.13|1131.63|0
1656948900000|2022-07-04 15:35:00|1133.91|1131.41|1133.67|1131.17|1134.13|1131.63|1133.22|1130.72|0
1656949200000|2022-07-04 15:40:00|1133.68|1131.18|1133.67|1131.17|1133.68|1131.18|1133.45|1130.95|0
1656949500000|2022-07-04 15:45:00|1133.45|1130.95|1133.45|1130.95|1133.68|1131.18|1133.45|1130.95|0
1656949800000|2022-07-04 15:50:00|1133.44|1130.94|1133.67|1131.17|1133.68|1131.18|1133.44|1130.94|0
1656950100000|2022-07-04 15:55:00|1133.68|1131.18|1133.44|1130.94|1133.68|1131.18|1133.22|1130.72|0
1656950400000|2022-07-04 16:00:00|1133.45|1130.95|1133.45|1130.95|1133.45|1130.95|1133.22|1130.72|0
1656950700000|2022-07-04 16:05:00|1133.46|1130.96|1133.69|1131.19|1133.69|1131.19|1133.45|1130.95|0
1656951000000|2022-07-04 16:10:00|1133.68|1131.18|1133.69|1131.19|1133.69|1131.19|1133.46|1130.96|0
1656951300000|2022-07-04 16:15:00|1133.01|1130.51|1133.02|1130.52|1133.02|1130.52|1133.01|1130.51|0
1656951600000|2022-07-04 16:20:00|1133.01|1130.51|1132.5|1130|1133.01|1130.51|1132.5|1130|0
1656951900000|2022-07-04 16:25:00|1132.49|1129.99|1133.29|1130.79|1133.3|1130.8|1132.49|1129.99|0
1656952200000|2022-07-04 16:30:00|1133.3|1130.8|1132.74|1130.24|1133.3|1130.8|1132.74|1130.24|0
1656952500000|2022-07-04 16:35:00|1132.87|1130.37|1133.02|1130.52|1133.02|1130.52|1132.74|1130.24|0
1656952800000|2022-07-04 16:40:00|1133.01|1130.51|1133.01|1130.51|1133.28|1130.78|1133.01|1130.51|0
1656953100000|2022-07-04 16:45:00|1134.14|1131.64|1133.9|1131.4|1134.14|1131.64|1133.67|1131.17|0
1656953400000|2022-07-04 16:50:00|1134.01|1131.51|1134.02|1131.52|1134.14|1131.64|1133.68|1131.18|0
1656953700000|2022-07-04 16:55:00|1133.91|1131.41|1133.91|1131.41|1133.92|1131.42|1133.68|1131.18|0
1656954000000|2022-07-04 17:00:00|1133.8|1131.3|1133.91|1131.41|1133.91|1131.41|1133.68|1131.18|0
1656954300000|2022-07-04 17:05:00|1133.8|1131.3|1133.91|1131.41|1133.91|1131.41|1133.8|1131.3|0
1656954600000|2022-07-04 17:10:00|1133.8|1131.3|1133.45|1130.95|1133.91|1131.41|1133.45|1130.95|0
1656954900000|2022-07-04 17:15:00|1133.67|1131.17|1133.68|1131.18|1133.68|1131.18|1133.67|1131.17|0
1656955200000|2022-07-04 17:20:00|1133.46|1130.96|1133.68|1131.18|1133.68|1131.18|1133.45|1130.95|0
1656955500000|2022-07-04 17:25:00|1133.46|1130.96|1133.68|1131.18|1133.68|1131.18|1133.45|1130.95|0
1656955800000|2022-07-04 17:30:00|1133.57|1131.07|1134.14|1131.64|1134.38|1131.88|1133.45|1130.95|0
1656956100000|2022-07-04 17:35:00|1133.92|1131.42|1133.91|1131.41|1133.92|1131.42|1133.91|1131.41|0
1656957300000|2022-07-04 17:55:00|1133.69|1131.19|1133.68|1131.18|1133.69|1131.19|1133.68|1131.18|0
1656958200000|2022-07-04 18:10:00|1133.79|1131.29|1133.68|1131.18|1133.8|1131.3|1133.68|1131.18|0
1656961800000|2022-07-04 19:10:00|1133.91|1131.41|1133.91|1131.41|1133.91|1131.41|1133.91|1131.41|0
1656962700000|2022-07-04 19:25:00|1134.02|1131.52|1134.14|1131.64|1134.14|1131.64|1133.91|1131.41|0
1656963000000|2022-07-04 19:30:00|1134.03|1131.53|1133.8|1131.3|1134.03|1131.53|1133.8|1131.3|0
1656963300000|2022-07-04 19:35:00|1133.91|1131.41|1133.91|1131.41|1133.91|1131.41|1133.68|1131.18|0
1656963600000|2022-07-04 19:40:00|1134.14|1131.64|1133.8|1131.3|1134.14|1131.64|1133.68|1131.18|0
1656963900000|2022-07-04 19:45:00|1133.91|1131.41|1133.91|1131.41|1133.91|1131.41|1133.91|1131.41|0
1656964200000|2022-07-04 19:50:00|1133.69|1131.19|1133.68|1131.18|1133.91|1131.41|1133.68|1131.18|0
1656964500000|2022-07-04 19:55:00|1133.79|1131.29|1134.14|1131.64|1134.14|1131.64|1133.68|1131.18|0
1656964800000|2022-07-04 20:00:00|1134.13|1131.63|1133.91|1131.41|1134.13|1131.63|1133.91|1131.41|0
1656968100000|2022-07-04 20:55:00|1133.92|1131.42|1134.14|1131.64|1134.14|1131.64|1133.92|1131.42|0
1656968400000|2022-07-04 21:00:00|1133.92|1131.42|1133.92|1131.42|1133.92|1131.42|1133.92|1131.42|0
1656968700000|2022-07-04 21:05:00|1134.14|1131.64|1134.14|1131.64|1134.14|1131.64|1134.14|1131.64|0
1656972000000|2022-07-04 22:00:00|1134.15|1131.65|1135.21|1132.71|1135.26|1132.76|1133.91|1131.41|0
1656972300000|2022-07-04 22:05:00|1135.22|1132.72|1135.54|1133.04|1135.68|1133.18|1135.17|1132.67|0
1656972600000|2022-07-04 22:10:00|1135.59|1133.09|1135.91|1133.41|1136.07|1133.57|1135.49|1132.99|0
1656972900000|2022-07-04 22:15:00|1135.87|1133.37|1135.98|1133.48|1135.98|1133.48|1135.82|1133.32|0
1656973200000|2022-07-04 22:20:00|1136.03|1133.53|1135.98|1133.48|1136.26|1133.76|1135.82|1133.32|0
1656973500000|2022-07-04 22:25:00|1136.03|1133.53|1135.87|1133.37|1136.03|1133.53|1135.82|1133.32|0
1656973800000|2022-07-04 22:30:00|1135.86|1133.36|1136.26|1133.76|1136.59|1134.09|1135.82|1133.32|0
1656974100000|2022-07-04 22:35:00|1136.21|1133.71|1136.28|1133.78|1136.35|1133.85|1135.91|1133.41|0
1656974400000|2022-07-04 22:40:00|1136.31|1133.81|1137.1|1134.6|1137.1|1134.6|1136.26|1133.76|0
1656974700000|2022-07-04 22:45:00|1137.07|1134.57|1137.03|1134.53|1137.19|1134.69|1136.73|1134.23|0
1656975000000|2022-07-04 22:50:00|1137.01|1134.51|1137.24|1134.74|1137.24|1134.74|1136.87|1134.37|0
1656975300000|2022-07-04 22:55:00|1137.26|1134.76|1137.59|1135.09|1137.84|1135.34|1137.21|1134.71|0
1656975600000|2022-07-04 23:00:00|1137.63|1135.13|1138.89|1136.39|1138.96|1136.46|1137.63|1135.13|0
1656975900000|2022-07-04 23:05:00|1138.87|1136.37|1140.89|1138.39|1142.01|1139.51|1138.87|1136.37|0
1656976200000|2022-07-04 23:10:00|1140.9|1138.4|1141.07|1138.57|1141.12|1138.62|1140.7|1138.2|0
1656976500000|2022-07-04 23:15:00|1141.05|1138.55|1141|1138.5|1141.17|1138.67|1140.54|1138.04|0
1656976800000|2022-07-04 23:20:00|1140.98|1138.48|1141.12|1138.62|1141.47|1138.97|1140.91|1138.41|0
1656977100000|2022-07-04 23:25:00|1141.17|1138.67|1140.34|1137.84|1141.26|1138.76|1140.09|1137.59|0
1656977400000|2022-07-04 23:30:00|1140.32|1137.82|1140|1137.5|1140.39|1137.89|1139.96|1137.46|0
1656977700000|2022-07-04 23:35:00|1140.05|1137.55|1140.3|1137.8|1140.42|1137.92|1139.96|1137.46|0
1656978000000|2022-07-04 23:40:00|1140.26|1137.76|1140|1137.5|1140.54|1138.04|1139.96|1137.46|0
1656978300000|2022-07-04 23:45:00|1139.86|1137.36|1139.5|1137|1139.89|1137.39|1139.18|1136.68|0
1656978600000|2022-07-04 23:50:00|1139.52|1137.02|1139.3|1136.8|1139.55|1137.05|1139.05|1136.55|0
1656978900000|2022-07-04 23:55:00|1139.28|1136.78|1139.3|1136.8|1139.37|1136.87|1139.09|1136.59|0
1656979200000|2022-07-05 00:00:00|1139.33|1136.83|1138.46|1135.96|1139.33|1136.83|1138.37|1135.87|0
1656979500000|2022-07-05 00:05:00|1138.44|1135.94|1138.88|1136.38|1139.11|1136.61|1138.44|1135.94|0
1656979800000|2022-07-05 00:10:00|1138.86|1136.36|1139.07|1136.57|1139.38|1136.88|1138.44|1135.94|0
1656980100000|2022-07-05 00:15:00|1139.06|1136.56|1140.43|1137.93|1140.87|1138.37|1138.97|1136.47|0
1656980400000|2022-07-05 00:20:00|1140.2|1137.7|1139.73|1137.23|1140.65|1138.15|1139.73|1137.23|0
1656980700000|2022-07-05 00:25:00|1139.74|1137.24|1140.18|1137.68|1140.19|1137.69|1139.73|1137.23|0
1656981000000|2022-07-05 00:30:00|1140.52|1138.02|1140.78|1138.28|1141.05|1138.55|1140.27|1137.77|0
1656981300000|2022-07-05 00:35:00|1140.52|1138.02|1141.03|1138.53|1141.3|1138.8|1140.52|1138.02|0
1656981600000|2022-07-05 00:40:00|1141.04|1138.54|1141.3|1138.8|1141.3|1138.8|1140.77|1138.27|0
1656981900000|2022-07-05 00:45:00|1141.43|1138.93|1141.81|1139.31|1142.09|1139.59|1141.3|1138.8|0
1656982200000|2022-07-05 00:50:00|1141.82|1139.32|1142.08|1139.58|1142.6|1140.1|1141.82|1139.32|0
1656982500000|2022-07-05 00:55:00|1142.34|1139.84|1142.07|1139.57|1142.34|1139.84|1142.06|1139.56|0
1656982800000|2022-07-05 01:00:00|1141.76|1139.26|1141.29|1138.79|1142.21|1139.71|1141.29|1138.79|0
1656983100000|2022-07-05 01:05:00|1141.28|1138.78|1140.83|1138.33|1141.64|1139.14|1140.6|1138.1|0
1656983400000|2022-07-05 01:10:00|1140.72|1138.22|1140.6|1138.1|1140.83|1138.33|1140.37|1137.87|0
1656983700000|2022-07-05 01:15:00|1140.74|1138.24|1141.25|1138.75|1141.52|1139.02|1140.47|1137.97|0
1656984000000|2022-07-05 01:20:00|1141.12|1138.62|1140.72|1138.22|1141.26|1138.76|1140.19|1137.69|0
1656984300000|2022-07-05 01:25:00|1140.71|1138.21|1140.72|1138.22|1140.98|1138.48|1140.45|1137.95|0
1656984600000|2022-07-05 01:30:00|1140.59|1138.09|1140.82|1138.32|1141.28|1138.78|1140.36|1137.86|0
1656984900000|2022-07-05 01:35:00|1140.59|1138.09|1141.28|1138.78|1141.51|1139.01|1140.59|1138.09|0
1656985200000|2022-07-05 01:40:00|1141.39|1138.89|1142.2|1139.7|1142.2|1139.7|1141.39|1138.89|0
1656985500000|2022-07-05 01:45:00|1142.19|1139.69|1141.75|1139.25|1142.43|1139.93|1141.64|1139.14|0
1656985800000|2022-07-05 01:50:00|1141.76|1139.26|1141.31|1138.81|1141.98|1139.48|1141.31|1138.81|0
1656986100000|2022-07-05 01:55:00|1141.53|1139.03|1142.21|1139.71|1142.22|1139.72|1141.53|1139.03|0
1656986400000|2022-07-05 02:00:00|1142.1|1139.6|1142.43|1139.93|1142.44|1139.94|1141.98|1139.48|0
1656986700000|2022-07-05 02:05:00|1142.21|1139.71|1141.97|1139.47|1142.21|1139.71|1141.75|1139.25|0
1656987000000|2022-07-05 02:10:00|1141.86|1139.36|1141.75|1139.25|1141.98|1139.48|1141.75|1139.25|0
1656987300000|2022-07-05 02:15:00|1141.64|1139.14|1141.75|1139.25|1141.98|1139.48|1141.64|1139.14|0
1656987600000|2022-07-05 02:20:00|1141.76|1139.26|1141.3|1138.8|1141.98|1139.48|1141.29|1138.79|0
1656987900000|2022-07-05 02:25:00|1141.29|1138.79|1140.83|1138.33|1141.29|1138.79|1140.83|1138.33|0
1656988200000|2022-07-05 02:30:00|1141.06|1138.56|1139.93|1137.43|1141.06|1138.56|1139.93|1137.43|0
1656988500000|2022-07-05 02:35:00|1140.15|1137.65|1139.92|1137.42|1140.38|1137.88|1139.69|1137.19|0
1656988800000|2022-07-05 02:40:00|1139.81|1137.31|1140.38|1137.88|1140.61|1138.11|1139.8|1137.3|0
1656989100000|2022-07-05 02:45:00|1140.27|1137.77|1139.69|1137.19|1140.61|1138.11|1139.69|1137.19|0
1656989400000|2022-07-05 02:50:00|1139.7|1137.2|1139.7|1137.2|1140.16|1137.66|1139.69|1137.19|0
1656989700000|2022-07-05 02:55:00|1139.47|1136.97|1139.25|1136.75|1139.48|1136.98|1139.01|1136.51|0
1656990000000|2022-07-05 03:00:00|1139.19|1136.69|1139.97|1137.47|1140.23|1137.73|1139.18|1136.68|0
1656990300000|2022-07-05 03:05:00|1139.71|1137.21|1139.45|1136.95|1139.97|1137.47|1138.93|1136.43|0
1656990600000|2022-07-05 03:10:00|1139.44|1136.94|1139.71|1137.21|1139.71|1137.21|1139.18|1136.68|0
1656990900000|2022-07-05 03:15:00|1139.48|1136.98|1140.38|1137.88|1140.39|1137.89|1139.47|1136.97|0
1656991200000|2022-07-05 03:20:00|1140.39|1137.89|1140.15|1137.65|1140.61|1138.11|1139.93|1137.43|0
1656991500000|2022-07-05 03:25:00|1140.04|1137.54|1140.38|1137.88|1140.38|1137.88|1139.93|1137.43|0
1656991800000|2022-07-05 03:30:00|1140.61|1138.11|1140.16|1137.66|1140.61|1138.11|1139.93|1137.43|0
1656992100000|2022-07-05 03:35:00|1140.15|1137.65|1140.15|1137.65|1140.61|1138.11|1140.15|1137.65|0
1656992400000|2022-07-05 03:40:00|1139.93|1137.43|1139.92|1137.42|1140.15|1137.65|1139.92|1137.42|0
1656992700000|2022-07-05 03:45:00|1139.95|1137.45|1139.97|1137.47|1140.22|1137.72|1139.69|1137.19|0
1656993000000|2022-07-05 03:50:00|1139.96|1137.46|1139.16|1136.66|1139.96|1137.46|1139.16|1136.66|0
1656993300000|2022-07-05 03:55:00|1139.42|1136.92|1139.15|1136.65|1139.42|1136.92|1139.01|1136.51|0
1656993600000|2022-07-05 04:00:00|1139.11|1136.61|1139.01|1136.51|1139.24|1136.74|1139|1136.5|0
1656993900000|2022-07-05 04:05:00|1139|1136.5|1139.01|1136.51|1139.23|1136.73|1138.78|1136.28|0
1656994200000|2022-07-05 04:10:00|1137.01|1134.51|1137.24|1134.74|1137.47|1134.97|1137.01|1134.51|0
1656994500000|2022-07-05 04:15:00|1137.25|1134.75|1137.24|1134.74|1137.47|1134.97|1137.02|1134.52|0
1656994800000|2022-07-05 04:20:00|1137.25|1134.75|1137.01|1134.51|1137.47|1134.97|1137.01|1134.51|0
1656995100000|2022-07-05 04:25:00|1137.02|1134.52|1137.7|1135.2|1137.7|1135.2|1137.02|1134.52|0
1656995400000|2022-07-05 04:30:00|1137.93|1135.43|1138.38|1135.88|1138.38|1135.88|1137.92|1135.42|0
1656995700000|2022-07-05 04:35:00|1138.6|1136.1|1138.15|1135.65|1138.6|1136.1|1138.15|1135.65|0
1656996000000|2022-07-05 04:40:00|1138.37|1135.87|1138.38|1135.88|1138.38|1135.88|1138.15|1135.65|0
1656996300000|2022-07-05 04:45:00|1138.23|1135.73|1138.23|1135.73|1138.5|1136|1138.09|1135.59|0
1656996600000|2022-07-05 04:50:00|1138.22|1135.72|1137.97|1135.47|1138.23|1135.73|1137.97|1135.47|0
1656996900000|2022-07-05 04:55:00|1138.23|1135.73|1138.5|1136|1138.5|1136|1138.23|1135.73|0
1656997200000|2022-07-05 05:00:00|1138.39|1135.89|1139.06|1136.56|1139.06|1136.56|1138.16|1135.66|0
1656997500000|2022-07-05 05:05:00|1138.84|1136.34|1138.96|1136.46|1139.07|1136.57|1138.61|1136.11|0
1656997800000|2022-07-05 05:10:00|1138.95|1136.45|1138.84|1136.34|1139.08|1136.58|1138.62|1136.12|0
1656998100000|2022-07-05 05:15:00|1138.73|1136.23|1138.61|1136.11|1138.85|1136.35|1138.27|1135.77|0
1656998400000|2022-07-05 05:20:00|1138.5|1136|1138.61|1136.11|1138.72|1136.22|1138.38|1135.88|0
1656998700000|2022-07-05 05:25:00|1138.72|1136.22|1138.61|1136.11|1138.83|1136.33|1138.26|1135.76|0
1656999000000|2022-07-05 05:30:00|1138.89|1136.39|1138.23|1135.73|1138.89|1136.39|1138.23|1135.73|0
1656999300000|2022-07-05 05:35:00|1138.24|1135.74|1137.45|1134.95|1138.5|1136|1137.45|1134.95|0
1656999600000|2022-07-05 05:40:00|1137.46|1134.96|1136.98|1134.48|1137.71|1135.21|1136.45|1133.95|0
1656999900000|2022-07-05 05:45:00|1137.11|1134.61|1137.51|1135.01|1137.78|1135.28|1136.98|1134.48|0
1657000200000|2022-07-05 05:50:00|1137.64|1135.14|1138.24|1135.74|1138.5|1136|1137.5|1135|0
1657000500000|2022-07-05 05:55:00|1138.23|1135.73|1138.25|1135.75|1138.51|1136.01|1137.98|1135.48|0
1657000800000|2022-07-05 06:00:00|1137.99|1135.49|1137.74|1135.24|1138.26|1135.76|1136.7|1134.2|0
1657001100000|2022-07-05 06:05:00|1137.73|1135.23|1137.74|1135.24|1138.53|1136.03|1137.47|1134.97|0
1657001400000|2022-07-05 06:10:00|1137.75|1135.25|1137.74|1135.24|1138.01|1135.51|1136.96|1134.46|0
1657001700000|2022-07-05 06:15:00|1137.66|1135.16|1138.27|1135.77|1138.62|1136.12|1137.36|1134.86|0
1657002000000|2022-07-05 06:20:00|1138.05|1135.55|1138.04|1135.54|1138.27|1135.77|1137.82|1135.32|0
1657002300000|2022-07-05 06:25:00|1138.27|1135.77|1138.27|1135.77|1138.5|1136|1137.81|1135.31|0
1657002600000|2022-07-05 06:30:00|1138.5|1136|1138.51|1136.01|1138.96|1136.46|1138.27|1135.77|0
1657002900000|2022-07-05 06:35:00|1138.73|1136.23|1138.96|1136.46|1138.97|1136.47|1138.73|1136.23|0
1657003200000|2022-07-05 06:40:00|1139.19|1136.69|1139.42|1136.92|1139.64|1137.14|1138.96|1136.46|0
1657003500000|2022-07-05 06:45:00|1139.72|1137.22|1137.38|1134.88|1139.72|1137.22|1137.37|1134.87|0
1657003800000|2022-07-05 06:50:00|1137.63|1135.13|1136.85|1134.35|1137.63|1135.13|1136.07|1133.57|0
1657004100000|2022-07-05 06:55:00|1136.59|1134.09|1137.37|1134.87|1137.89|1135.39|1136.59|1134.09|0
1657004400000|2022-07-05 07:00:00|1137.37|1134.87|1130.77|1130.27|1137.46|1134.96|1130.12|1129.62|0
1657004700000|2022-07-05 07:05:00|1130.82|1130.32|1133.22|1132.72|1133.22|1132.72|1130.12|1129.62|0
1657005000000|2022-07-05 07:10:00|1133.12|1132.62|1131.37|1130.87|1133.47|1132.97|1130.07|1129.57|0
1657005300000|2022-07-05 07:15:00|1131.42|1130.92|1129.47|1128.97|1132.27|1131.77|1129.22|1128.72|36
1657005600000|2022-07-05 07:20:00|1129.42|1128.92|1130.72|1130.22|1131.82|1131.32|1128.87|1128.37|34
1657005900000|2022-07-05 07:25:00|1130.77|1130.27|1131.52|1131.02|1131.92|1131.42|1129.97|1129.47|0
1657006200000|2022-07-05 07:30:00|1131.47|1130.97|1131.57|1131.07|1132.37|1131.87|1130.22|1129.72|0
1657006500000|2022-07-05 07:35:00|1131.62|1131.12|1131.32|1130.82|1132.47|1131.97|1130.67|1130.17|24
1657006800000|2022-07-05 07:40:00|1131.37|1130.87|1127.67|1127.17|1131.87|1131.37|1127.62|1127.12|9
1657007100000|2022-07-05 07:45:00|1127.62|1127.12|1129.42|1128.92|1129.42|1128.92|1126.42|1125.92|4
1657007400000|2022-07-05 07:50:00|1129.36|1128.86|1128.41|1127.91|1130.01|1129.51|1127.06|1126.56|27
1657007700000|2022-07-05 07:55:00|1128.46|1127.96|1130.61|1130.11|1130.76|1130.26|1128.31|1127.81|10
1657008000000|2022-07-05 08:00:00|1130.66|1130.16|1131.56|1131.06|1131.56|1131.06|1130.21|1129.71|1
1657008300000|2022-07-05 08:05:00|1131.61|1131.11|1132.81|1132.31|1133.61|1133.11|1131.61|1131.11|7
1657008600000|2022-07-05 08:10:00|1132.86|1132.36|1129.86|1129.36|1133.41|1132.91|1129.81|1129.31|0
1657008900000|2022-07-05 08:15:00|1129.81|1129.31|1129.36|1128.86|1129.91|1129.41|1128.76|1128.26|13
1657009200000|2022-07-05 08:20:00|1129.26|1128.76|1127.56|1127.06|1129.31|1128.81|1127.56|1127.06|8
1657009500000|2022-07-05 08:25:00|1127.46|1126.96|1127.11|1126.61|1127.96|1127.46|1126.86|1126.36|0
1657009800000|2022-07-05 08:30:00|1127.06|1126.56|1128.16|1127.66|1128.36|1127.86|1126.71|1126.21|0
1657010100000|2022-07-05 08:35:00|1128.21|1127.71|1127.76|1127.26|1128.36|1127.86|1126.31|1125.81|0
1657010400000|2022-07-05 08:40:00|1127.81|1127.31|1128.46|1127.96|1129.26|1128.76|1127.51|1127.01|2
1657010700000|2022-07-05 08:45:00|1128.41|1127.91|1128.11|1127.61|1128.81|1128.31|1127.21|1126.71|5
1657011000000|2022-07-05 08:50:00|1128.06|1127.56|1127.51|1127.01|1128.66|1128.16|1127.16|1126.66|0
1657011300000|2022-07-05 08:55:00|1127.61|1127.11|1128.11|1127.61|1128.31|1127.81|1126.91|1126.41|2
1657011600000|2022-07-05 09:00:00|1128.16|1127.66|1126.76|1126.26|1128.71|1128.21|1126.36|1125.86|0
1657011900000|2022-07-05 09:05:00|1126.81|1126.31|1126.01|1125.51|1126.96|1126.46|1125.61|1125.11|4
1657012200000|2022-07-05 09:10:00|1125.96|1125.46|1127.11|1126.61|1127.16|1126.66|1125.76|1125.26|0
1657012500000|2022-07-05 09:15:00|1127.06|1126.56|1126.61|1126.11|1127.56|1127.06|1126.21|1125.71|0
1657012800000|2022-07-05 09:20:00|1126.66|1126.16|1127.16|1126.66|1127.51|1127.01|1126.66|1126.16|0
1657013100000|2022-07-05 09:25:00|1127.11|1126.61|1127.06|1126.56|1127.31|1126.81|1125.86|1125.36|0
1657013400000|2022-07-05 09:30:00|1127.16|1126.66|1126.96|1126.46|1128.06|1127.56|1126.56|1126.06|0
1657013700000|2022-07-05 09:35:00|1127.01|1126.51|1127.96|1127.46|1128.06|1127.56|1126.96|1126.46|1
1657014000000|2022-07-05 09:40:00|1127.91|1127.41|1129.81|1129.31|1129.91|1129.41|1127.56|1127.06|15
1657014300000|2022-07-05 09:45:00|1129.76|1129.26|1129.46|1128.96|1129.91|1129.41|1128.86|1128.36|3
1657014600000|2022-07-05 09:50:00|1129.51|1129.01|1129.66|1129.16|1129.81|1129.31|1129.36|1128.86|0
1657014900000|2022-07-05 09:55:00|1129.61|1129.11|1130.96|1130.46|1131.31|1130.81|1129.61|1129.11|10
1657015200000|2022-07-05 10:00:00|1130.86|1130.36|1130.16|1129.66|1131.21|1130.71|1130.01|1129.51|7
1657015500000|2022-07-05 10:05:00|1130.21|1129.71|1131.21|1130.71|1131.21|1130.71|1129.06|1128.56|0
1657015800000|2022-07-05 10:10:00|1131.26|1130.76|1131.51|1131.01|1132.01|1131.51|1130.96|1130.46|0
1657016100000|2022-07-05 10:15:00|1131.46|1130.96|1127.91|1127.41|1131.46|1130.96|1127.91|1127.41|1
1657016400000|2022-07-05 10:20:00|1127.96|1127.46|1128.21|1127.71|1129.76|1129.26|1127.96|1127.46|2
1657016700000|2022-07-05 10:25:00|1128.16|1127.66|1127.36|1126.86|1128.36|1127.86|1127.26|1126.76|0
1657017000000|2022-07-05 10:30:00|1127.46|1126.96|1128.16|1127.66|1128.61|1128.11|1127.46|1126.96|0
1657017300000|2022-07-05 10:35:00|1128.21|1127.71|1129.71|1129.21|1129.86|1129.36|1128.21|1127.71|0
1657017600000|2022-07-05 10:40:00|1129.81|1129.31|1129.11|1128.61|1130.21|1129.71|1129.06|1128.56|0
1657017900000|2022-07-05 10:45:00|1129.06|1128.56|1130.16|1129.66|1130.16|1129.66|1129.06|1128.56|2
1657018200000|2022-07-05 10:50:00|1130.11|1129.61|1130.66|1130.16|1130.81|1130.31|1129.66|1129.16|0
1657018500000|2022-07-05 10:55:00|1130.61|1130.11|1127.91|1127.41|1130.61|1130.11|1127.31|1126.81|0
1657018800000|2022-07-05 11:00:00|1127.96|1127.46|1128.31|1127.81|1129.31|1128.81|1127.86|1127.36|0
1657019100000|2022-07-05 11:05:00|1128.21|1127.71|1125.61|1125.11|1128.21|1127.71|1125.61|1125.11|2
1657019400000|2022-07-05 11:10:00|1125.66|1125.16|1125.56|1125.06|1126.21|1125.71|1125.46|1124.96|0
1657019700000|2022-07-05 11:15:00|1125.61|1125.11|1126.81|1126.31|1126.81|1126.31|1124.66|1124.16|20
1657020000000|2022-07-05 11:20:00|1126.86|1126.36|1128.36|1127.86|1128.46|1127.96|1126.86|1126.36|0
1657020300000|2022-07-05 11:25:00|1128.41|1127.91|1126.96|1126.46|1128.91|1128.41|1126.91|1126.41|0
1657020600000|2022-07-05 11:30:00|1126.91|1126.41|1126.36|1125.86|1126.91|1126.41|1125.96|1125.46|0
1657020900000|2022-07-05 11:35:00|1126.31|1125.81|1126.96|1126.46|1127.01|1126.51|1126.01|1125.51|2
1657021200000|2022-07-05 11:40:00|1127.05|1126.55|1125.2|1124.7|1127.5|1127|1125.1|1124.6|6
1657021500000|2022-07-05 11:45:00|1125.25|1124.75|1123.8|1123.3|1125.25|1124.75|1123.65|1123.15|0
1657021800000|2022-07-05 11:50:00|1123.75|1123.25|1123.75|1123.25|1124.05|1123.55|1123.1|1122.6|0
1657022100000|2022-07-05 11:55:00|1123.8|1123.3|1123.7|1123.2|1123.85|1123.35|1122.6|1122.1|0
1657022400000|2022-07-05 12:00:00|1123.75|1123.25|1122.25|1121.75|1123.75|1123.25|1122.1|1121.6|1
1657022700000|2022-07-05 12:05:00|1122.2|1121.7|1119.35|1118.85|1122.2|1121.7|1118.3|1117.8|5
1657023000000|2022-07-05 12:10:00|1119.3|1118.8|1115.8|1115.3|1120.2|1119.7|1115.25|1114.75|5
1657023300000|2022-07-05 12:15:00|1115.7|1115.2|1116.35|1115.85|1116.75|1116.25|1114.6|1114.1|0
1657023600000|2022-07-05 12:20:00|1116.4|1115.9|1115.05|1114.55|1117|1116.5|1114.5|1114|1
1657023900000|2022-07-05 12:25:00|1115.15|1114.65|1116.15|1115.65|1116.3|1115.8|1114.6|1114.1|0
1657024200000|2022-07-05 12:30:00|1116.1|1115.6|1115.85|1115.35|1116.75|1116.25|1115.65|1115.15|0
1657024500000|2022-07-05 12:35:00|1115.9|1115.4|1114.1|1113.6|1116|1115.5|1113.45|1112.95|3
1657024800000|2022-07-05 12:40:00|1114.05|1113.55|1114.55|1114.05|1114.75|1114.25|1113.65|1113.15|0
1657025100000|2022-07-05 12:45:00|1114.5|1114|1115.25|1114.75|1115.3|1114.8|1113.6|1113.1|4
1657025400000|2022-07-05 12:50:00|1115.15|1114.65|1115.55|1115.05|1115.55|1115.05|1114.2|1113.7|0
1657025700000|2022-07-05 12:55:00|1115.5|1115|1112.85|1112.35|1116.05|1115.55|1112.55|1112.05|0
1657026000000|2022-07-05 13:00:00|1112.8|1112.3|1109.15|1108.65|1112.85|1112.35|1108.6|1108.1|5
1657026300000|2022-07-05 13:05:00|1108.75|1108.25|1108.4|1107.9|1109|1108.5|1108.05|1107.55|0
1657026600000|2022-07-05 13:10:00|1108.45|1107.95|1109.55|1109.05|1109.9|1109.4|1107.7|1107.2|62
1657026900000|2022-07-05 13:15:00|1109.65|1109.15|1106.1|1105.6|1109.8|1109.3|1106.05|1105.55|3
1657027200000|2022-07-05 13:20:00|1106.15|1105.65|1106.3|1105.8|1106.5|1106|1104.9|1104.4|60
1657027500000|2022-07-05 13:25:00|1106.35|1105.85|1107.55|1107.05|1108.1|1107.6|1106.15|1105.65|0
1657027800000|2022-07-05 13:30:00|1107.5|1107|1105.95|1105.45|1107.55|1107.05|1105.1|1104.6|0
1657028100000|2022-07-05 13:35:00|1105.65|1105.15|1103.4|1102.9|1105.65|1105.15|1103.25|1102.75|10
1657028400000|2022-07-05 13:40:00|1103.45|1102.95|1105.9|1105.4|1106.65|1106.15|1103.45|1102.95|2
1657028700000|2022-07-05 13:45:00|1105.85|1105.35|1106.55|1106.05|1108.3|1107.8|1105.4|1104.9|12
1657029000000|2022-07-05 13:50:00|1106.7|1106.2|1106.3|1105.8|1106.7|1106.2|1105.1|1104.6|5
1657029300000|2022-07-05 13:55:00|1106.35|1105.85|1107.7|1107.2|1108.1|1107.6|1106.35|1105.85|0
1657029600000|2022-07-05 14:00:00|1107.5|1107|1107.55|1107.05|1108.8|1108.3|1105.75|1105.25|13
1657029900000|2022-07-05 14:05:00|1107.6|1107.1|1106|1105.5|1108.05|1107.55|1104.8|1104.3|3
1657030200000|2022-07-05 14:10:00|1106.06|1105.56|1107.16|1106.66|1108.56|1108.06|1105.61|1105.11|7
1657030500000|2022-07-05 14:15:00|1107.21|1106.71|1107.58|1105.08|1107.58|1106.96|1106.56|1105.08|0
1657030800000|2022-07-05 14:20:00|1107.35|1104.85|1108.71|1106.21|1109.17|1106.67|1107.34|1104.84|0
1657031100000|2022-07-05 14:25:00|1108.83|1106.33|1108.27|1105.77|1109.19|1106.69|1107.34|1104.84|0
1657031400000|2022-07-05 14:30:00|1107.49|1104.99|1108.76|1106.26|1109.85|1107.35|1106.7|1104.2|0
1657031700000|2022-07-05 14:35:00|1109.02|1106.52|1111.63|1109.13|1112.04|1109.54|1108.49|1105.99|0
1657032000000|2022-07-05 14:40:00|1111.62|1109.12|1109.17|1106.67|1111.91|1109.41|1109.17|1106.67|0
1657032300000|2022-07-05 14:45:00|1109.18|1106.68|1108.65|1106.15|1109.45|1106.95|1107.56|1105.06|0
1657032600000|2022-07-05 14:50:00|1108.66|1106.16|1107.57|1105.07|1108.92|1106.42|1107.3|1104.8|0
1657032900000|2022-07-05 14:55:00|1107.31|1104.81|1107.08|1104.58|1107.86|1105.36|1106.78|1104.28|0
1657033200000|2022-07-05 15:00:00|1107.93|1105.43|1106.78|1104.28|1107.93|1105.43|1105.85|1103.35|0
1657033500000|2022-07-05 15:05:00|1106.77|1104.27|1107.01|1104.51|1107.24|1104.74|1106.06|1103.56|0
1657033800000|2022-07-05 15:10:00|1107|1104.5|1106.32|1103.82|1107.01|1104.51|1105.84|1103.34|0
1657034100000|2022-07-05 15:15:00|1104.96|1102.46|1105.01|1102.51|1105.81|1103.31|1104.46|1101.96|0
1657034400000|2022-07-05 15:20:00|1105.27|1102.77|1103.45|1100.95|1105.81|1103.31|1103.17|1100.67|0
1657034700000|2022-07-05 15:25:00|1103.19|1100.69|1102.95|1100.45|1104.52|1102.02|1102.91|1100.41|0
1657035000000|2022-07-05 15:30:00|1104.54|1102.04|1105.46|1102.96|1106.61|1104.11|1104.3|1101.8|0
1657035300000|2022-07-05 15:35:00|1105.45|1102.95|1104.77|1102.27|1105.91|1103.41|1104.52|1102.02|0
1657035600000|2022-07-05 15:40:00|1104.99|1102.49|1107.56|1105.06|1107.56|1105.06|1104.77|1102.27|0
1657035900000|2022-07-05 15:45:00|1106.43|1103.93|1106.72|1104.22|1107|1104.5|1105.89|1103.39|0
1657036200000|2022-07-05 15:50:00|1106.97|1104.47|1107.77|1105.27|1107.77|1105.27|1106.16|1103.66|0
1657036500000|2022-07-05 15:55:00|1107.51|1105.01|1106.7|1104.2|1108.03|1105.53|1106.43|1103.93|0
1657036800000|2022-07-05 16:00:00|1106.96|1104.46|1105.91|1103.41|1107.52|1105.02|1105.89|1103.39|0
1657037100000|2022-07-05 16:05:00|1105.92|1103.42|1107.26|1104.76|1107.52|1105.02|1105.38|1102.88|0
1657037400000|2022-07-05 16:10:00|1107.52|1105.02|1107.76|1105.26|1108.34|1105.84|1106.95|1104.45|0
1657037700000|2022-07-05 16:15:00|1107.77|1105.27|1107.78|1105.28|1108.05|1105.55|1106.68|1104.18|0
1657038000000|2022-07-05 16:20:00|1107.79|1105.29|1109.19|1106.69|1109.19|1106.69|1106.97|1104.47|0
1657038300000|2022-07-05 16:25:00|1109.18|1106.68|1108.9|1106.4|1109.72|1107.22|1108.89|1106.39|0
1657038600000|2022-07-05 16:30:00|1108.91|1106.41|1109.14|1106.64|1109.44|1106.94|1108.62|1106.12|0
1657038900000|2022-07-05 16:35:00|1108.88|1106.38|1108.91|1106.41|1109.7|1107.2|1108.88|1106.38|0
1657039200000|2022-07-05 16:40:00|1108.9|1106.4|1107.3|1104.8|1109.17|1106.67|1107.02|1104.52|0
1657039500000|2022-07-05 16:45:00|1107.29|1104.79|1106.22|1103.72|1107.43|1104.93|1105.95|1103.45|0
1657039800000|2022-07-05 16:50:00|1106.21|1103.71|1106.22|1103.72|1106.49|1103.99|1105.67|1103.17|0
1657040100000|2022-07-05 16:55:00|1106.48|1103.98|1105.95|1103.45|1106.49|1103.99|1105.69|1103.19|0
1657040400000|2022-07-05 17:00:00|1105.96|1103.46|1107.57|1105.07|1107.57|1105.07|1105.69|1103.19|0
1657040700000|2022-07-05 17:05:00|1107.83|1105.33|1107.55|1105.05|1107.83|1105.33|1106.46|1103.96|0
1657041000000|2022-07-05 17:10:00|1107.54|1105.04|1108.42|1105.92|1108.72|1106.22|1107.54|1105.04|0
1657041300000|2022-07-05 17:15:00|1108.41|1105.91|1109.44|1106.94|1109.45|1106.95|1108.07|1105.57|0
1657041600000|2022-07-05 17:20:00|1109.45|1106.95|1109.45|1106.95|1109.83|1107.33|1108.83|1106.33|0
1657041900000|2022-07-05 17:25:00|1109.46|1106.96|1109.19|1106.69|1109.73|1107.23|1109.18|1106.68|0
1657042200000|2022-07-05 17:30:00|1109.83|1107.33|1109.16|1106.66|1110.07|1107.57|1108.45|1105.95|0
1657042500000|2022-07-05 17:35:00|1109.39|1106.89|1109.86|1107.36|1110.09|1107.59|1109.16|1106.66|0
1657042800000|2022-07-05 17:40:00|1110.09|1107.59|1109.32|1106.82|1110.33|1107.83|1109.09|1106.59|0
1657043100000|2022-07-05 17:45:00|1108.79|1106.29|1108.25|1105.75|1108.79|1106.29|1107.42|1104.92|0
1657043400000|2022-07-05 17:50:00|1107.99|1105.49|1108.27|1105.77|1108.52|1106.02|1107.98|1105.48|0
1657043700000|2022-07-05 17:55:00|1108.26|1105.76|1108.45|1105.95|1108.45|1105.95|1107.64|1105.14|0
1657044000000|2022-07-05 18:00:00|1108.78|1106.28|1109.51|1107.01|1109.74|1107.24|1108.54|1106.04|0
1657044300000|2022-07-05 18:05:00|1109.5|1107|1109.03|1106.53|1109.51|1107.01|1108.79|1106.29|0
1657044600000|2022-07-05 18:10:00|1109.04|1106.54|1108.05|1105.55|1109.51|1107.01|1108.04|1105.54|0
1657044900000|2022-07-05 18:15:00|1107.63|1105.13|1108.04|1105.54|1108.17|1105.67|1106.93|1104.43|0
1657045200000|2022-07-05 18:20:00|1108.03|1105.53|1108.09|1105.59|1108.09|1105.59|1106.49|1103.99|0
1657045500000|2022-07-05 18:25:00|1108.08|1105.58|1108.91|1106.41|1109.19|1106.69|1107.82|1105.32|0
1657045800000|2022-07-05 18:30:00|1108.92|1106.42|1110.01|1107.51|1110.01|1107.51|1108.67|1106.17|0
1657046100000|2022-07-05 18:35:00|1110|1107.5|1111.12|1108.62|1111.38|1108.88|1109.73|1107.23|0
1657046400000|2022-07-05 18:40:00|1111.13|1108.63|1110.56|1108.06|1111.39|1108.89|1110.55|1108.05|0
1657046700000|2022-07-05 18:45:00|1110.56|1108.06|1110.53|1108.03|1110.8|1108.3|1110.07|1107.57|0
1657047000000|2022-07-05 18:50:00|1110.54|1108.04|1110.55|1108.05|1110.77|1108.27|1110.3|1107.8|0
1657047300000|2022-07-05 18:55:00|1110.54|1108.04|1110.54|1108.04|1111.01|1108.51|1110.31|1107.81|0
1657047600000|2022-07-05 19:00:00|1110.55|1108.05|1110.31|1107.81|1110.78|1108.28|1109.61|1107.11|0
1657047900000|2022-07-05 19:05:00|1110.54|1108.04|1111.65|1109.15|1111.94|1109.44|1110.31|1107.81|0
1657048200000|2022-07-05 19:10:00|1111.64|1109.14|1111.49|1108.99|1111.88|1109.38|1110.8|1108.3|0
1657048500000|2022-07-05 19:15:00|1111.5|1109|1109.86|1107.36|1111.5|1109|1109.85|1107.35|0
1657048800000|2022-07-05 19:20:00|1109.98|1107.48|1111.51|1109.01|1111.74|1109.24|1109.86|1107.36|0
1657049100000|2022-07-05 19:25:00|1111.52|1109.02|1111.75|1109.25|1111.99|1109.49|1111.27|1108.77|0
1657049400000|2022-07-05 19:30:00|1112.01|1109.51|1112.28|1109.78|1112.28|1109.78|1111.18|1108.68|0
1657049700000|2022-07-05 19:35:00|1112.29|1109.79|1111.48|1108.98|1112.42|1109.92|1110.92|1108.42|0
1657050000000|2022-07-05 19:40:00|1111.49|1108.99|1111.74|1109.24|1111.76|1109.26|1111.2|1108.7|0
1657050300000|2022-07-05 19:45:00|1111.3|1108.8|1112.75|1110.25|1112.75|1110.25|1111.3|1108.8|0
1657050600000|2022-07-05 19:50:00|1112.74|1110.24|1112.5|1110|1112.74|1110.24|1111.9|1109.4|0
1657050900000|2022-07-05 19:55:00|1112.28|1109.78|1112.99|1110.49|1113.2|1110.7|1111.8|1109.3|0
1657051200000|2022-07-05 20:00:00|1113.14|1110.64|1112.56|1110.06|1113.17|1110.67|1112.15|1109.65|0
1657051500000|2022-07-05 20:05:00|1112.57|1110.07|1112.2|1109.7|1112.66|1110.16|1111.64|1109.14|0
1657051800000|2022-07-05 20:10:00|1112.19|1109.69|1111.96|1109.46|1112.24|1109.74|1111.78|1109.28|0
1657052100000|2022-07-05 20:15:00|1111.97|1109.47|1111.15|1108.65|1112.06|1109.56|1110.82|1108.32|0
1657052400000|2022-07-05 20:20:00|1111.24|1108.74|1111.38|1108.88|1111.43|1108.93|1111.15|1108.65|0
1657052700000|2022-07-05 20:25:00|1111.43|1108.93|1111.52|1109.02|1111.52|1109.02|1111.29|1108.79|0
1657053000000|2022-07-05 20:30:00|1111.47|1108.97|1111.54|1109.04|1111.66|1109.16|1111.43|1108.93|0
1657053300000|2022-07-05 20:35:00|1111.57|1109.07|1111.47|1108.97|1111.61|1109.11|1111.47|1108.97|0
1657053600000|2022-07-05 20:40:00|1111.5|1109|1111.43|1108.93|1111.61|1109.11|1111.38|1108.88|0
1657053900000|2022-07-05 20:45:00|1111.47|1108.97|1111.61|1109.11|1111.66|1109.16|1111.43|1108.93|0
1657054200000|2022-07-05 20:50:00|1111.59|1109.09|1111.57|1109.07|1111.66|1109.16|1111.52|1109.02|0
1657054500000|2022-07-05 20:55:00|1111.54|1109.04|1111.52|1109.02|1111.66|1109.16|1111.5|1109|0
1657054800000|2022-07-05 21:00:00|1111.54|1109.04|1111.57|1109.07|1111.57|1109.07|1111.52|1109.02|0
1657055100000|2022-07-05 21:05:00|1111.59|1109.09|1111.54|1109.04|1111.59|1109.09|1111.54|1109.04|0
1657055400000|2022-07-05 21:10:00|1111.52|1109.02|1111.54|1109.04|1111.57|1109.07|1111.52|1109.02|0
1657055700000|2022-07-05 21:15:00|1111.57|1109.07|1111.54|1109.04|1111.57|1109.07|1111.5|1109|0
1657056000000|2022-07-05 21:20:00|1111.52|1109.02|1111.57|1109.07|1111.57|1109.07|1111.52|1109.02|0
1657056300000|2022-07-05 21:25:00|1111.54|1109.04|1111.52|1109.02|1111.54|1109.04|1111.52|1109.02|0
1657056600000|2022-07-05 21:30:00|1111.5|1109|1111.5|1109|1111.5|1109|1111.5|1109|0
1657056900000|2022-07-05 21:35:00|1111.54|1109.04|1111.61|1109.11|1111.64|1109.14|1111.54|1109.04|0
1657057200000|2022-07-05 21:40:00|1111.54|1109.04|1111.47|1108.97|1111.57|1109.07|1111.47|1108.97|0
1657057500000|2022-07-05 21:45:00|1111.5|1109|1111.45|1108.95|1111.54|1109.04|1111.43|1108.93|0
1657057800000|2022-07-05 21:50:00|1111.43|1108.93|1111.54|1109.04|1111.54|1109.04|1111.43|1108.93|0
1657058100000|2022-07-05 21:55:00|1111.52|1109.02|1111.64|1109.14|1111.64|1109.14|1111.52|1109.02|0
1657058400000|2022-07-05 22:00:00|1111.66|1109.16|1112.22|1109.72|1112.47|1109.97|1111.66|1109.16|0
1657058700000|2022-07-05 22:05:00|1112.36|1109.86|1111.89|1109.39|1112.45|1109.95|1111.84|1109.34|0
1657059000000|2022-07-05 22:10:00|1111.91|1109.41|1112.45|1109.95|1112.49|1109.99|1111.75|1109.25|0
1657059300000|2022-07-05 22:15:00|1112.47|1109.97|1112.95|1110.45|1113.13|1110.63|1112.45|1109.95|0
1657059600000|2022-07-05 22:20:00|1113|1110.5|1112.12|1109.62|1113.02|1110.52|1112.08|1109.58|0
1657059900000|2022-07-05 22:25:00|1112.08|1109.58|1111.85|1109.35|1112.31|1109.81|1111.8|1109.3|0
1657060200000|2022-07-05 22:30:00|1111.87|1109.37|1111.94|1109.44|1112.24|1109.74|1111.85|1109.35|0
1657060500000|2022-07-05 22:35:00|1111.89|1109.39|1111.98|1109.48|1112.12|1109.62|1111.8|1109.3|0
1657060800000|2022-07-05 22:40:00|1111.99|1109.49|1111.61|1109.11|1112.01|1109.51|1111.38|1108.88|0
1657061100000|2022-07-05 22:45:00|1111.5|1109|1111.61|1109.11|1111.71|1109.21|1111.36|1108.86|0
1657061400000|2022-07-05 22:50:00|1111.64|1109.14|1111.33|1108.83|1111.75|1109.25|1111.33|1108.83|0
1657061700000|2022-07-05 22:55:00|1111.34|1108.84|1111.57|1109.07|1111.61|1109.11|1111.29|1108.79|0
1657062000000|2022-07-05 23:00:00|1111.61|1109.11|1111.85|1109.35|1111.87|1109.37|1111.47|1108.97|0
1657062300000|2022-07-05 23:05:00|1111.87|1109.37|1111.75|1109.25|1111.98|1109.48|1111.73|1109.23|0
1657062600000|2022-07-05 23:10:00|1111.73|1109.23|1111.57|1109.07|1111.78|1109.28|1111.52|1109.02|0
1657062900000|2022-07-05 23:15:00|1111.56|1109.06|1111.38|1108.88|1111.57|1109.07|1111.38|1108.88|0
1657063200000|2022-07-05 23:20:00|1111.4|1108.9|1111.38|1108.88|1111.52|1109.02|1111.31|1108.81|0
1657063500000|2022-07-05 23:25:00|1111.4|1108.9|1110.92|1108.42|1111.43|1108.93|1110.92|1108.42|0
1657063800000|2022-07-05 23:30:00|1110.87|1108.37|1110.49|1107.99|1111.05|1108.55|1110.49|1107.99|0
1657064100000|2022-07-05 23:35:00|1110.51|1108.01|1110.63|1108.13|1110.68|1108.18|1110.35|1107.85|0
1657064400000|2022-07-05 23:40:00|1110.58|1108.08|1110.44|1107.94|1110.88|1108.38|1110.4|1107.9|0
1657064700000|2022-07-05 23:45:00|1110.45|1107.95|1110.44|1107.94|1110.65|1108.15|1110.3|1107.8|0
1657065000000|2022-07-05 23:50:00|1110.47|1107.97|1109.93|1107.43|1110.49|1107.99|1109.91|1107.41|0
1657065300000|2022-07-05 23:55:00|1109.96|1107.46|1110.17|1107.67|1110.17|1107.67|1109.79|1107.29|0
1657065600000|2022-07-06 00:00:00|1110.21|1107.71|1111.48|1108.98|1111.99|1109.49|1110.21|1107.71|0
1657065900000|2022-07-06 00:05:00|1111.51|1109.01|1111.85|1109.35|1112.04|1109.54|1111.48|1108.98|0
1657066200000|2022-07-06 00:10:00|1111.86|1109.36|1111.9|1109.4|1112.09|1109.59|1111.53|1109.03|0
1657066500000|2022-07-06 00:15:00|1112.3|1109.8|1114.09|1111.59|1114.35|1111.85|1112.27|1109.77|0
1657066800000|2022-07-06 00:20:00|1114.21|1111.71|1112.77|1110.27|1114.34|1111.84|1112.76|1110.26|0
1657067100000|2022-07-06 00:25:00|1112.51|1110.01|1113.04|1110.54|1113.05|1110.55|1112.51|1110.01|0
1657067400000|2022-07-06 00:30:00|1112.53|1110.03|1112.53|1110.03|1112.76|1110.26|1112.3|1109.8|0
1657067700000|2022-07-06 00:35:00|1112.54|1110.04|1112.53|1110.03|1112.99|1110.49|1112.29|1109.79|0
1657068000000|2022-07-06 00:40:00|1112.52|1110.02|1114.6|1112.1|1114.6|1112.1|1112.3|1109.8|0
1657068300000|2022-07-06 00:45:00|1115.44|1112.94|1116.49|1113.99|1116.5|1114|1115.18|1112.68|0
1657068600000|2022-07-06 00:50:00|1116.5|1114|1115.97|1113.47|1116.76|1114.26|1115.96|1113.46|0
1657068900000|2022-07-06 00:55:00|1116.22|1113.72|1116.22|1113.72|1116.75|1114.25|1115.96|1113.46|0
1657069200000|2022-07-06 01:00:00|1115.27|1112.77|1115.73|1113.23|1115.73|1113.23|1115.05|1112.55|0
1657069500000|2022-07-06 01:05:00|1115.74|1113.24|1116.65|1114.15|1116.88|1114.38|1115.73|1113.23|0
1657069800000|2022-07-06 01:10:00|1116.66|1114.16|1116.2|1113.7|1116.88|1114.38|1116.19|1113.69|0
1657070100000|2022-07-06 01:15:00|1116.19|1113.69|1115.39|1112.89|1116.19|1113.69|1115.28|1112.78|0
1657070400000|2022-07-06 01:20:00|1115.5|1113|1114.83|1112.33|1115.75|1113.25|1114.82|1112.32|0
1657070700000|2022-07-06 01:25:00|1114.82|1112.32|1113.69|1111.19|1115.05|1112.55|1113.68|1111.18|0
1657071000000|2022-07-06 01:30:00|1113.91|1111.41|1113.68|1111.18|1114.14|1111.64|1113.23|1110.73|0
1657071300000|2022-07-06 01:35:00|1113.57|1111.07|1112.3|1109.8|1114.13|1111.63|1112.3|1109.8|0
1657071600000|2022-07-06 01:40:00|1112.29|1109.79|1111.83|1109.33|1112.53|1110.03|1111.15|1108.65|0
1657071900000|2022-07-06 01:45:00|1112.22|1109.72|1113.02|1110.52|1113.03|1110.53|1111.97|1109.47|0
1657072200000|2022-07-06 01:50:00|1112.76|1110.26|1113.81|1111.31|1113.81|1111.31|1112.76|1110.26|0
1657072500000|2022-07-06 01:55:00|1113.8|1111.3|1111.53|1109.03|1113.8|1111.3|1111.28|1108.78|0
1657072800000|2022-07-06 02:00:00|1111.19|1108.69|1111.87|1109.37|1112.1|1109.6|1111.18|1108.68|0
1657073100000|2022-07-06 02:05:00|1111.65|1109.15|1111.65|1109.15|1111.87|1109.37|1111.18|1108.68|0
1657073400000|2022-07-06 02:10:00|1111.87|1109.37|1111.41|1108.91|1111.87|1109.37|1111.41|1108.91|0
1657073700000|2022-07-06 02:15:00|1112.31|1109.81|1111.52|1109.02|1112.57|1110.07|1111.25|1108.75|0
1657074000000|2022-07-06 02:20:00|1111.53|1109.03|1111.25|1108.75|1111.79|1109.29|1110.98|1108.48|0
1657074300000|2022-07-06 02:25:00|1111.24|1108.74|1111.53|1109.03|1111.54|1109.04|1111|1108.5|0
1657074600000|2022-07-06 02:30:00|1111.27|1108.77|1111.26|1108.76|1111.81|1109.31|1111.26|1108.76|0
1657074900000|2022-07-06 02:35:00|1111.27|1108.77|1111.26|1108.76|1111.79|1109.29|1111.26|1108.76|0
1657075200000|2022-07-06 02:40:00|1111.25|1108.75|1109.09|1106.59|1111.26|1108.76|1109.09|1106.59|0
1657075500000|2022-07-06 02:45:00|1108.6|1106.1|1107.9|1105.4|1109.05|1106.55|1107.9|1105.4|0
1657075800000|2022-07-06 02:50:00|1107.91|1105.41|1107.24|1104.74|1107.91|1105.41|1107.23|1104.73|0
1657076100000|2022-07-06 02:55:00|1107.46|1104.96|1107.92|1105.42|1108.15|1105.65|1107.46|1104.96|0
1657076400000|2022-07-06 03:00:00|1107.19|1104.69|1107.71|1105.21|1107.71|1105.21|1106.92|1104.42|0
1657076700000|2022-07-06 03:05:00|1107.72|1105.22|1108.1|1105.6|1108.24|1105.74|1107.45|1104.95|0
1657077000000|2022-07-06 03:10:00|1108.23|1105.73|1108.22|1105.72|1108.23|1105.73|1107.68|1105.18|0
1657077300000|2022-07-06 03:15:00|1108.21|1105.71|1108.5|1106|1108.76|1106.26|1107.96|1105.46|0
1657077600000|2022-07-06 03:20:00|1108.49|1105.99|1107.71|1105.21|1108.5|1106|1107.43|1104.93|0
1657077900000|2022-07-06 03:25:00|1107.58|1105.08|1107.46|1104.96|1107.71|1105.21|1106.91|1104.41|0
1657078200000|2022-07-06 03:30:00|1107.45|1104.95|1108.49|1105.99|1108.5|1106|1107.45|1104.95|0
1657078500000|2022-07-06 03:35:00|1108.36|1105.86|1108.77|1106.27|1109.04|1106.54|1108.23|1105.73|0
1657078800000|2022-07-06 03:40:00|1108.76|1106.26|1109.3|1106.8|1109.31|1106.81|1108.5|1106|0
1657079100000|2022-07-06 03:45:00|1109.31|1106.81|1110.08|1107.58|1110.08|1107.58|1109.3|1106.8|0
1657079400000|2022-07-06 03:50:00|1110.21|1107.71|1110.34|1107.84|1110.6|1108.1|1110.08|1107.58|0
1657079700000|2022-07-06 03:55:00|1110.33|1107.83|1110.62|1108.12|1110.62|1108.12|1110.07|1107.57|0
1657080000000|2022-07-06 04:00:00|1109.67|1107.17|1109.43|1106.93|1109.89|1107.39|1108.96|1106.46|0
1657080300000|2022-07-06 04:05:00|1109.42|1106.92|1109.65|1107.15|1109.65|1107.15|1109.42|1106.92|0
1657080600000|2022-07-06 04:10:00|1109.66|1107.16|1109.42|1106.92|1109.66|1107.16|1109.19|1106.69|0
1657080900000|2022-07-06 04:15:00|1109.94|1107.44|1110.32|1107.82|1110.33|1107.83|1109.8|1107.3|0
1657081200000|2022-07-06 04:20:00|1110.33|1107.83|1110.85|1108.35|1111.12|1108.62|1110.32|1107.82|0
1657081500000|2022-07-06 04:25:00|1110.86|1108.36|1110.57|1108.07|1110.86|1108.36|1110.57|1108.07|0
1657081800000|2022-07-06 04:30:00|1109.75|1107.25|1109.07|1106.57|1109.75|1107.25|1108.72|1106.22|0
1657082100000|2022-07-06 04:35:00|1108.96|1106.46|1109.19|1106.69|1109.19|1106.69|1108.95|1106.45|0
1657082400000|2022-07-06 04:40:00|1108.96|1106.46|1108.74|1106.24|1109.19|1106.69|1108.74|1106.24|0
1657082700000|2022-07-06 04:45:00|1108.63|1106.13|1108.51|1106.01|1108.74|1106.24|1108.5|1106|0
1657083000000|2022-07-06 04:50:00|1108.5|1106|1108.5|1106|1108.72|1106.22|1108.27|1105.77|0
1657083300000|2022-07-06 04:55:00|1108.38|1105.88|1110.61|1108.11|1110.95|1108.45|1108.27|1105.77|0
1657083600000|2022-07-06 05:00:00|1110.73|1108.23|1109.14|1106.64|1110.95|1108.45|1109.14|1106.64|0
1657083900000|2022-07-06 05:05:00|1109.15|1106.65|1109.15|1106.65|1109.61|1107.11|1109.14|1106.64|0
1657084200000|2022-07-06 05:10:00|1109.38|1106.88|1109.84|1107.34|1109.84|1107.34|1109.37|1106.87|0
1657084500000|2022-07-06 05:15:00|1110.12|1107.62|1110.25|1107.75|1110.64|1108.14|1109.73|1107.23|0
1657084800000|2022-07-06 05:20:00|1110.38|1107.88|1110.97|1108.47|1111.37|1108.87|1110.24|1107.74|0
1657085100000|2022-07-06 05:25:00|1111.1|1108.6|1108.22|1105.72|1111.24|1108.74|1107.96|1105.46|0
1657085400000|2022-07-06 05:30:00|1108.48|1105.98|1107.69|1105.19|1108.48|1105.98|1105.69|1103.19|0
1657085700000|2022-07-06 05:35:00|1107.56|1105.06|1106.66|1104.16|1107.69|1105.19|1106.4|1103.9|0
1657086000000|2022-07-06 05:40:00|1106.78|1104.28|1105.79|1103.29|1107.05|1104.55|1105.39|1102.89|0
1657086300000|2022-07-06 05:45:00|1105.47|1102.97|1106.15|1103.65|1106.83|1104.33|1105.47|1102.97|0
1657086600000|2022-07-06 05:50:00|1106.37|1103.87|1105.23|1102.73|1106.38|1103.88|1105.23|1102.73|0
1657086900000|2022-07-06 05:55:00|1105.24|1102.74|1103.87|1101.37|1105.34|1102.84|1103.87|1101.37|0
1657087200000|2022-07-06 06:00:00|1104.09|1101.59|1102.72|1100.22|1104.31|1101.81|1102.72|1100.22|0
1657087500000|2022-07-06 06:05:00|1102.71|1100.21|1103.66|1101.16|1104.66|1102.16|1097.58|1095.08|0
1657087800000|2022-07-06 06:10:00|1103.67|1101.17|1103.35|1100.85|1103.81|1101.31|1102.21|1099.71|0
1657088100000|2022-07-06 06:15:00|1103.07|1100.57|1104.1|1101.6|1104.36|1101.86|1102.81|1100.31|0
1657088400000|2022-07-06 06:20:00|1104.23|1101.73|1104.11|1101.61|1104.9|1102.4|1104.09|1101.59|0
1657088700000|2022-07-06 06:25:00|1103.85|1101.35|1103.16|1100.66|1104.88|1102.38|1102.84|1100.34|0
1657089000000|2022-07-06 06:30:00|1103.17|1100.67|1103.26|1100.76|1104.03|1101.53|1102.98|1100.48|0
1657089300000|2022-07-06 06:35:00|1103.25|1100.75|1102.51|1100.01|1104.04|1101.54|1102.51|1100.01|0
1657089600000|2022-07-06 06:40:00|1102.52|1100.02|1103.9|1101.4|1103.9|1101.4|1102.26|1099.76|0
1657089900000|2022-07-06 06:45:00|1104.08|1101.58|1104.01|1101.51|1104.08|1101.58|1103.32|1100.82|0
1657090200000|2022-07-06 06:50:00|1104|1101.5|1104.63|1102.13|1104.63|1102.13|1103.1|1100.6|0
1657090500000|2022-07-06 06:55:00|1104.64|1102.14|1106.01|1103.51|1106.02|1103.52|1104.63|1102.13|0
1657090800000|2022-07-06 07:00:00|1106.24|1103.74|1112.21|1111.71|1116.62|1114.12|1106.02|1103.52|0
1657091100000|2022-07-06 07:05:00|1112.16|1111.66|1103.21|1102.71|1112.86|1112.36|1103.01|1102.51|13
1657091400000|2022-07-06 07:10:00|1103.26|1102.76|1108.46|1107.96|1108.86|1108.36|1103.26|1102.76|0
1657091700000|2022-07-06 07:15:00|1108.56|1108.06|1111.31|1110.81|1111.46|1110.96|1107.96|1107.46|1
1657092000000|2022-07-06 07:20:00|1111.21|1110.71|1115.56|1115.06|1116.46|1115.96|1110.31|1109.81|1
1657092300000|2022-07-06 07:25:00|1115.51|1115.01|1118.56|1118.06|1118.86|1118.36|1114.96|1114.46|0
1657092600000|2022-07-06 07:30:00|1118.61|1118.11|1120.01|1119.51|1120.36|1119.86|1118.36|1117.86|0
1657092900000|2022-07-06 07:35:00|1120.06|1119.56|1117.71|1117.21|1120.31|1119.81|1117.56|1117.06|1
1657093200000|2022-07-06 07:40:00|1117.76|1117.26|1116.36|1115.86|1118.31|1117.81|1116.36|1115.86|2
1657093500000|2022-07-06 07:45:00|1116.46|1115.96|1113.46|1112.96|1116.71|1116.21|1112.66|1112.16|1
1657093800000|2022-07-06 07:50:00|1113.38|1112.88|1114.13|1113.63|1116.08|1115.58|1113.08|1112.58|0
1657094100000|2022-07-06 07:55:00|1114.08|1113.58|1110.88|1110.38|1114.13|1113.63|1110.48|1109.98|0
1657094400000|2022-07-06 08:00:00|1110.78|1110.28|1107.68|1107.18|1110.83|1110.33|1107.63|1107.13|0
1657094700000|2022-07-06 08:05:00|1107.78|1107.28|1107.78|1107.28|1108.88|1108.38|1106.83|1106.33|15
1657095000000|2022-07-06 08:10:00|1107.68|1107.18|1107.58|1107.08|1108.28|1107.78|1107.18|1106.68|0
1657095300000|2022-07-06 08:15:00|1107.68|1107.18|1107.58|1107.08|1107.68|1107.18|1106.38|1105.88|13
1657095600000|2022-07-06 08:20:00|1107.48|1106.98|1109.38|1108.88|1109.73|1109.23|1107.13|1106.63|0
1657095900000|2022-07-06 08:25:00|1109.28|1108.78|1107.98|1107.48|1109.83|1109.33|1107.98|1107.48|0
1657096200000|2022-07-06 08:30:00|1107.88|1107.38|1105.58|1105.08|1107.93|1107.43|1105.28|1104.78|0
1657096500000|2022-07-06 08:35:00|1105.53|1105.03|1103.18|1102.68|1105.53|1105.03|1102.68|1102.18|0
1657096800000|2022-07-06 08:40:00|1103.13|1102.63|1099.48|1098.98|1103.13|1102.63|1098.88|1098.38|7
1657097100000|2022-07-06 08:45:00|1099.53|1099.03|1099.33|1098.83|1100.53|1100.03|1099.03|1098.53|0
1657097400000|2022-07-06 08:50:00|1099.38|1098.88|1102.23|1101.73|1102.23|1101.73|1099.38|1098.88|20
1657097700000|2022-07-06 08:55:00|1102.28|1101.78|1100.48|1099.98|1102.73|1102.23|1100.43|1099.93|0
1657098000000|2022-07-06 09:00:00|1100.43|1099.93|1097.78|1097.28|1100.43|1099.93|1097.33|1096.83|7
1657098300000|2022-07-06 09:05:00|1097.73|1097.23|1099.58|1099.08|1099.58|1099.08|1097.13|1096.63|10
1657098600000|2022-07-06 09:10:00|1099.63|1099.13|1099.73|1099.23|1101.08|1100.58|1099.58|1099.08|0
1657098900000|2022-07-06 09:15:00|1099.78|1099.28|1101.63|1101.13|1101.63|1101.13|1099.78|1099.28|0
1657099200000|2022-07-06 09:20:00|1101.68|1101.18|1104.03|1103.53|1104.08|1103.58|1101.68|1101.18|7
1657099500000|2022-07-06 09:25:00|1103.98|1103.48|1107.28|1106.78|1107.38|1106.88|1103.93|1103.43|0
1657099800000|2022-07-06 09:30:00|1107.23|1106.73|1106.53|1106.03|1107.78|1107.28|1106.23|1105.73|0
1657100100000|2022-07-06 09:35:00|1106.63|1106.13|1104.83|1104.33|1106.78|1106.28|1104.58|1104.08|0
1657100400000|2022-07-06 09:40:00|1104.88|1104.38|1104.88|1104.38|1105.88|1105.38|1104.88|1104.38|0
1657100700000|2022-07-06 09:45:00|1104.93|1104.43|1106.53|1106.03|1106.93|1106.43|1104.93|1104.43|0
1657101000000|2022-07-06 09:50:00|1106.58|1106.08|1108.28|1107.78|1108.58|1108.08|1106.23|1105.73|0
1657101300000|2022-07-06 09:55:00|1108.33|1107.83|1107.18|1106.68|1108.33|1107.83|1107.08|1106.58|0
1657101600000|2022-07-06 10:00:00|1107.23|1106.73|1107.38|1106.88|1108.08|1107.58|1107.23|1106.73|0
1657101900000|2022-07-06 10:05:00|1107.43|1106.93|1108.33|1107.83|1108.48|1107.98|1107.33|1106.83|0
1657102200000|2022-07-06 10:10:00|1108.43|1107.93|1107.13|1106.63|1108.43|1107.93|1107.13|1106.63|0
1657102500000|2022-07-06 10:15:00|1107.08|1106.58|1106.18|1105.68|1107.33|1106.83|1106.13|1105.63|0
1657102800000|2022-07-06 10:20:00|1106.08|1105.58|1107.83|1107.33|1108.23|1107.73|1105.93|1105.43|0
1657103100000|2022-07-06 10:25:00|1107.78|1107.28|1107.43|1106.93|1108.08|1107.58|1107.08|1106.58|0
1657103400000|2022-07-06 10:30:00|1107.53|1107.03|1108.63|1108.13|1108.78|1108.28|1107.53|1107.03|0
1657103700000|2022-07-06 10:35:00|1108.68|1108.18|1108.48|1107.98|1108.78|1108.28|1108.08|1107.58|0
1657104000000|2022-07-06 10:40:00|1108.28|1107.78|1108.23|1107.73|1108.48|1107.98|1107.53|1107.03|3
1657104300000|2022-07-06 10:45:00|1108.18|1107.68|1106.53|1106.03|1108.18|1107.68|1106.33|1105.83|0
1657104600000|2022-07-06 10:50:00|1106.58|1106.08|1105.93|1105.43|1107.23|1106.73|1105.88|1105.38|0
1657104900000|2022-07-06 10:55:00|1106.03|1105.53|1108.33|1107.83|1108.83|1108.33|1106.03|1105.53|0
1657105200000|2022-07-06 11:00:00|1108.23|1107.73|1107.93|1107.43|1108.28|1107.78|1107.48|1106.98|0
1657105500000|2022-07-06 11:05:00|1108.03|1107.53|1107.43|1106.93|1108.48|1107.98|1107.28|1106.78|0
1657105800000|2022-07-06 11:10:00|1107.48|1106.98|1108.63|1108.13|1108.63|1108.13|1107.43|1106.93|0
1657106100000|2022-07-06 11:15:00|1108.68|1108.18|1108.58|1108.08|1108.83|1108.33|1108.43|1107.93|0
1657106400000|2022-07-06 11:20:00|1108.63|1108.13|1107.48|1106.98|1108.93|1108.43|1107.48|1106.98|0
1657106700000|2022-07-06 11:25:00|1107.63|1107.13|1106.98|1106.48|1107.93|1107.43|1106.38|1105.88|0
1657107000000|2022-07-06 11:30:00|1106.93|1106.43|1107.18|1106.68|1107.38|1106.88|1106.43|1105.93|0
1657107300000|2022-07-06 11:35:00|1107.13|1106.63|1107.23|1106.73|1107.38|1106.88|1106.58|1106.08|0
1657107600000|2022-07-06 11:40:00|1107.41|1106.91|1106.21|1105.71|1107.51|1107.01|1105.81|1105.31|0
1657107900000|2022-07-06 11:45:00|1106.16|1105.66|1105.66|1105.16|1106.16|1105.66|1105.16|1104.66|0
1657108200000|2022-07-06 11:50:00|1105.56|1105.06|1104.41|1103.91|1105.56|1105.06|1103.71|1103.21|0
1657108500000|2022-07-06 11:55:00|1104.46|1103.96|1105.16|1104.66|1105.56|1105.06|1104.46|1103.96|0
1657108800000|2022-07-06 12:00:00|1105.06|1104.56|1103.36|1102.86|1105.06|1104.56|1102.51|1102.01|20
1657109100000|2022-07-06 12:05:00|1103.26|1102.76|1103.81|1103.31|1104.91|1104.41|1102.66|1102.16|10
1657109400000|2022-07-06 12:10:00|1103.96|1103.46|1104.11|1103.61|1104.11|1103.61|1102.86|1102.36|0
1657109700000|2022-07-06 12:15:00|1104.06|1103.56|1104.21|1103.71|1104.51|1104.01|1103.51|1103.01|0
1657110000000|2022-07-06 12:20:00|1104.26|1103.76|1104.81|1104.31|1105.01|1104.51|1103.66|1103.16|0
1657110300000|2022-07-06 12:25:00|1104.86|1104.36|1105.31|1104.81|1105.91|1105.41|1104.46|1103.96|0
1657110600000|2022-07-06 12:30:00|1105.36|1104.86|1104.71|1104.21|1105.56|1105.06|1103.96|1103.46|0
1657110900000|2022-07-06 12:35:00|1104.76|1104.26|1105.16|1104.66|1105.81|1105.31|1104.56|1104.06|0
1657111200000|2022-07-06 12:40:00|1105.21|1104.71|1105.81|1105.31|1105.81|1105.31|1104.76|1104.26|0
1657111500000|2022-07-06 12:45:00|1105.76|1105.26|1104.86|1104.36|1106.01|1105.51|1104.86|1104.36|0
1657111800000|2022-07-06 12:50:00|1104.91|1104.41|1102.76|1102.26|1105.31|1104.81|1102.16|1101.66|0
1657112100000|2022-07-06 12:55:00|1102.71|1102.21|1103.41|1102.91|1103.96|1103.46|1102.11|1101.61|0
1657112400000|2022-07-06 13:00:00|1103.36|1102.86|1105.56|1105.06|1105.66|1105.16|1103.16|1102.66|0
1657112700000|2022-07-06 13:05:00|1105.66|1105.16|1105.86|1105.36|1106.36|1105.86|1105.11|1104.61|0
1657113000000|2022-07-06 13:10:00|1105.76|1105.26|1103.91|1103.41|1106.26|1105.76|1103.91|1103.41|3
1657113300000|2022-07-06 13:15:00|1104.01|1103.51|1102.81|1102.31|1104.06|1103.56|1101.86|1101.36|10
1657113600000|2022-07-06 13:20:00|1102.86|1102.36|1101.41|1100.91|1102.86|1102.36|1100.16|1099.66|3
1657113900000|2022-07-06 13:25:00|1101.46|1100.96|1099.86|1099.36|1101.66|1101.16|1099.86|1099.36|31
1657114200000|2022-07-06 13:30:00|1099.26|1098.76|1099.86|1099.36|1101.16|1100.66|1097.96|1097.46|24
1657114500000|2022-07-06 13:35:00|1100.01|1099.51|1103.31|1102.81|1104.41|1103.91|1100.01|1099.51|0
1657114800000|2022-07-06 13:40:00|1103.36|1102.86|1101.51|1101.01|1103.61|1103.11|1100.66|1100.16|10
1657115100000|2022-07-06 13:45:00|1101.56|1101.06|1101.51|1101.01|1102.56|1102.06|1100.91|1100.41|9
1657115400000|2022-07-06 13:50:00|1101.46|1100.96|1100.26|1099.76|1102.11|1101.61|1099.01|1098.51|17
1657115700000|2022-07-06 13:55:00|1100.21|1099.71|1100.71|1100.21|1102.06|1101.56|1098.56|1098.06|20
1657116000000|2022-07-06 14:00:00|1100.66|1100.16|1100.56|1100.06|1101.66|1101.16|1098.61|1098.11|84
1657116300000|2022-07-06 14:05:00|1100.51|1100.01|1102.91|1102.41|1103.31|1102.81|1100.46|1099.96|10
1657116600000|2022-07-06 14:10:00|1102.83|1102.33|1099.98|1099.48|1102.88|1102.38|1098.73|1098.23|40
1657116900000|2022-07-06 14:15:00|1100.03|1099.53|1097.83|1095.33|1100.83|1100.33|1096.03|1095.33|18
1657117200000|2022-07-06 14:20:00|1097.82|1095.32|1099.31|1096.81|1099.42|1096.92|1097.59|1095.09|0
1657117500000|2022-07-06 14:25:00|1099.2|1096.7|1100.2|1097.7|1100.66|1098.16|1098.85|1096.35|843
1657117800000|2022-07-06 14:30:00|1100.21|1097.71|1099.52|1097.02|1100.67|1098.17|1099.08|1096.58|0
1657118100000|2022-07-06 14:35:00|1099.74|1097.24|1099.51|1097.01|1100.18|1097.68|1099.06|1096.56|0
1657118400000|2022-07-06 14:40:00|1099.52|1097.02|1100.04|1097.54|1100.27|1097.77|1099.04|1096.54|0
1657118700000|2022-07-06 14:45:00|1099.15|1096.65|1096.56|1094.06|1099.67|1097.17|1096.56|1094.06|0
1657119000000|2022-07-06 14:50:00|1096.31|1093.81|1097.35|1094.85|1097.61|1095.11|1096.04|1093.54|0
1657119300000|2022-07-06 14:55:00|1097.34|1094.84|1097.61|1095.11|1098.13|1095.63|1096.56|1094.06|0
1657119600000|2022-07-06 15:00:00|1098.69|1096.19|1097.31|1094.81|1099.14|1096.64|1096.86|1094.36|0
1657119900000|2022-07-06 15:05:00|1097.3|1094.8|1097.31|1094.81|1097.99|1095.49|1097.08|1094.58|0
1657120200000|2022-07-06 15:10:00|1097.09|1094.59|1097.77|1095.27|1098|1095.5|1096.85|1094.35|0
1657120500000|2022-07-06 15:15:00|1097.78|1095.28|1098.67|1096.17|1098.67|1096.17|1097.78|1095.28|0
1657120800000|2022-07-06 15:20:00|1098.45|1095.95|1098.66|1096.16|1098.9|1096.4|1097.99|1095.49|0
1657121100000|2022-07-06 15:25:00|1098.44|1095.94|1097.31|1094.81|1098.66|1096.16|1096.98|1094.48|0
1657121400000|2022-07-06 15:30:00|1095.75|1093.25|1096.21|1093.71|1096.22|1093.72|1093.91|1091.41|0
1657121700000|2022-07-06 15:35:00|1096.22|1093.72|1096.23|1093.73|1096.74|1094.24|1095.45|1092.95|0
1657122000000|2022-07-06 15:40:00|1095.98|1093.48|1095.18|1092.68|1095.98|1093.48|1094.92|1092.42|0
1657122300000|2022-07-06 15:45:00|1096.6|1094.1|1097.08|1094.58|1097.31|1094.81|1096.15|1093.65|0
1657122600000|2022-07-06 15:50:00|1097.07|1094.57|1096.85|1094.35|1097.76|1095.26|1096.63|1094.13|0
1657122900000|2022-07-06 15:55:00|1096.86|1094.36|1097.32|1094.82|1097.77|1095.27|1096.74|1094.24|0
1657123200000|2022-07-06 16:00:00|1097.33|1094.83|1096.42|1093.92|1097.33|1094.83|1096.19|1093.69|0
1657123500000|2022-07-06 16:05:00|1096.43|1093.93|1095.97|1093.47|1096.89|1094.39|1095.74|1093.24|0
1657123800000|2022-07-06 16:10:00|1095.98|1093.48|1097.12|1094.62|1097.12|1094.62|1095.97|1093.47|0
1657124100000|2022-07-06 16:15:00|1095.79|1093.29|1096.01|1093.51|1096.28|1093.78|1095.74|1093.24|0
1657124400000|2022-07-06 16:20:00|1096|1093.5|1094.97|1092.47|1096.28|1093.78|1094.96|1092.46|0
1657124700000|2022-07-06 16:25:00|1094.98|1092.48|1095.76|1093.26|1095.89|1093.39|1094.97|1092.47|0
1657125000000|2022-07-06 16:30:00|1095.75|1093.25|1096.01|1093.51|1096.02|1093.52|1095.23|1092.73|0
1657125300000|2022-07-06 16:35:00|1096.02|1093.52|1096.51|1094.01|1097.3|1094.8|1096.01|1093.51|0
1657125600000|2022-07-06 16:40:00|1096.52|1094.02|1097.04|1094.54|1097.3|1094.8|1096.25|1093.75|0
1657125900000|2022-07-06 16:45:00|1098.22|1095.72|1097.76|1095.26|1098.43|1095.93|1097.65|1095.15|0
1657126200000|2022-07-06 16:50:00|1097.54|1095.04|1097.11|1094.61|1097.76|1095.26|1096.64|1094.14|0
1657126500000|2022-07-06 16:55:00|1097.1|1094.6|1098|1095.5|1098|1095.5|1097.1|1094.6|0
1657126800000|2022-07-06 17:00:00|1097.99|1095.49|1098.46|1095.96|1098.91|1096.41|1097.88|1095.38|0
1657127100000|2022-07-06 17:05:00|1098.47|1095.97|1098.93|1096.43|1099.16|1096.66|1098.46|1095.96|0
1657127400000|2022-07-06 17:10:00|1098.92|1096.42|1098.71|1096.21|1099.15|1096.65|1098.7|1096.2|0
1657127700000|2022-07-06 17:15:00|1098.93|1096.43|1098.71|1096.21|1098.93|1096.43|1098.47|1095.97|0
1657128000000|2022-07-06 17:20:00|1098.93|1096.43|1098.61|1096.11|1098.94|1096.44|1098.25|1095.75|0
1657128300000|2022-07-06 17:25:00|1098.39|1095.89|1098.27|1095.77|1098.61|1096.11|1098.15|1095.65|0
1657128600000|2022-07-06 17:30:00|1096.97|1094.47|1097.23|1094.73|1097.49|1094.99|1096.71|1094.21|0
1657128900000|2022-07-06 17:35:00|1097.22|1094.72|1097.49|1094.99|1097.5|1095|1096.97|1094.47|0
1657129200000|2022-07-06 17:40:00|1097.5|1095|1097.48|1094.98|1098.01|1095.51|1096.97|1094.47|0
1657129500000|2022-07-06 17:45:00|1097.49|1094.99|1097.76|1095.26|1098.02|1095.52|1097.48|1094.98|0
1657129800000|2022-07-06 17:50:00|1098.01|1095.51|1098.02|1095.52|1098.02|1095.52|1097.75|1095.25|0
1657130100000|2022-07-06 17:55:00|1098.03|1095.53|1097.77|1095.27|1098.29|1095.79|1097.77|1095.27|0
1657130400000|2022-07-06 18:00:00|1097.52|1095.02|1097.76|1095.26|1099.09|1096.59|1095.94|1093.44|0
1657130700000|2022-07-06 18:05:00|1097.89|1095.39|1098.81|1096.31|1100.41|1097.91|1097.89|1095.39|0
1657131000000|2022-07-06 18:10:00|1098.8|1096.3|1098.03|1095.53|1098.94|1096.44|1095.9|1093.4|0
1657131300000|2022-07-06 18:15:00|1099.08|1096.58|1097.92|1095.42|1099.08|1096.58|1097.91|1095.41|0
1657131600000|2022-07-06 18:20:00|1098.03|1095.53|1098.6|1096.1|1098.84|1096.34|1097.92|1095.42|0
1657131900000|2022-07-06 18:25:00|1098.38|1095.88|1100.9|1098.4|1100.91|1098.41|1097.58|1095.08|0
1657132200000|2022-07-06 18:30:00|1100.91|1098.41|1101.83|1099.33|1102.52|1100.02|1100.22|1097.72|0
1657132500000|2022-07-06 18:35:00|1102.04|1099.54|1102.05|1099.55|1102.52|1100.02|1101.13|1098.63|0
1657132800000|2022-07-06 18:40:00|1102.06|1099.56|1102.98|1100.48|1103.43|1100.93|1102.05|1099.55|0
1657133100000|2022-07-06 18:45:00|1102.97|1100.47|1102.06|1099.56|1103.44|1100.94|1102.06|1099.56|0
1657133400000|2022-07-06 18:50:00|1101.84|1099.34|1102.07|1099.57|1102.31|1099.81|1101.61|1099.11|0
1657133700000|2022-07-06 18:55:00|1102.08|1099.58|1102.32|1099.82|1102.32|1099.82|1101.62|1099.12|0
1657134000000|2022-07-06 19:00:00|1102.31|1099.81|1101.62|1099.12|1102.32|1099.82|1100.93|1098.43|0
1657134300000|2022-07-06 19:05:00|1101.61|1099.11|1101.86|1099.36|1101.86|1099.36|1101.16|1098.66|0
1657134600000|2022-07-06 19:10:00|1101.97|1099.47|1102.66|1100.16|1102.77|1100.27|1101.85|1099.35|0
1657134900000|2022-07-06 19:15:00|1102.77|1100.27|1102.56|1100.06|1102.79|1100.29|1102.09|1099.59|0
1657135200000|2022-07-06 19:20:00|1102.55|1100.05|1103.25|1100.75|1103.25|1100.75|1102.55|1100.05|0
1657135500000|2022-07-06 19:25:00|1103.24|1100.74|1103.09|1100.59|1103.32|1100.82|1102.86|1100.36|0
1657135800000|2022-07-06 19:30:00|1103.08|1100.58|1103.55|1101.05|1103.77|1101.27|1102.64|1100.14|0
1657136100000|2022-07-06 19:35:00|1103.77|1101.27|1102.86|1100.36|1104.01|1101.51|1102.63|1100.13|0
1657136400000|2022-07-06 19:40:00|1102.85|1100.35|1102.83|1100.33|1102.86|1100.36|1102.38|1099.88|0
1657136700000|2022-07-06 19:45:00|1102.82|1100.32|1102.03|1099.53|1102.83|1100.33|1101.9|1099.4|0
1657137000000|2022-07-06 19:50:00|1101.92|1099.42|1101.16|1098.66|1102.15|1099.65|1100.72|1098.22|0
1657137300000|2022-07-06 19:55:00|1101.17|1098.67|1101.43|1098.93|1102.08|1099.58|1101.16|1098.66|0
1657137600000|2022-07-06 20:00:00|1101.42|1098.92|1101.9|1099.4|1102.13|1099.63|1101.42|1098.92|0
1657137900000|2022-07-06 20:05:00|1101.86|1099.36|1102.36|1099.86|1102.58|1100.08|1101.86|1099.36|0
1657138200000|2022-07-06 20:10:00|1102.31|1099.81|1102.36|1099.86|1102.63|1100.13|1102.18|1099.68|0
1657138500000|2022-07-06 20:15:00|1102.4|1099.9|1102.45|1099.95|1102.45|1099.95|1102.22|1099.72|0
1657138800000|2022-07-06 20:20:00|1102.49|1099.99|1102.49|1099.99|1102.54|1100.04|1102.31|1099.81|0
1657139100000|2022-07-06 20:25:00|1102.52|1100.02|1102.45|1099.95|1102.58|1100.08|1102.45|1099.95|0
1657139400000|2022-07-06 20:30:00|1102.4|1099.9|1102.29|1099.79|1102.45|1099.95|1102.22|1099.72|0
1657139700000|2022-07-06 20:35:00|1102.31|1099.81|1102.27|1099.77|1102.58|1100.08|1102.27|1099.77|0
1657140000000|2022-07-06 20:40:00|1102.31|1099.81|1102.45|1099.95|1102.54|1100.04|1102.31|1099.81|0
1657140300000|2022-07-06 20:45:00|1102.43|1099.93|1102.31|1099.81|1102.49|1099.99|1102.22|1099.72|0
1657140600000|2022-07-06 20:50:00|1102.27|1099.77|1102.45|1099.95|1102.45|1099.95|1102.22|1099.72|0
1657140900000|2022-07-06 20:55:00|1102.54|1100.04|1102.65|1100.15|1102.7|1100.2|1102.49|1099.99|0
1657141200000|2022-07-06 21:00:00|1102.61|1100.11|1102.61|1100.11|1102.61|1100.11|1102.58|1100.08|0
1657141500000|2022-07-06 21:05:00|1102.58|1100.08|1102.61|1100.11|1102.65|1100.15|1102.58|1100.08|0
1657141800000|2022-07-06 21:10:00|1102.58|1100.08|1102.61|1100.11|1102.61|1100.11|1102.56|1100.06|0
1657142100000|2022-07-06 21:15:00|1102.58|1100.08|1102.68|1100.18|1102.74|1100.24|1102.58|1100.08|0
1657142400000|2022-07-06 21:20:00|1102.67|1100.17|1102.65|1100.15|1102.68|1100.18|1102.65|1100.15|0
1657142700000|2022-07-06 21:25:00|1102.61|1100.11|1102.63|1100.13|1102.63|1100.13|1102.61|1100.11|0
1657143000000|2022-07-06 21:30:00|1102.61|1100.11|1102.61|1100.11|1102.63|1100.13|1102.61|1100.11|0
1657143300000|2022-07-06 21:35:00|1102.63|1100.13|1102.85|1100.35|1102.85|1100.35|1102.63|1100.13|0
1657143600000|2022-07-06 21:40:00|1102.83|1100.33|1102.82|1100.32|1102.85|1100.35|1102.82|1100.32|0
1657143900000|2022-07-06 21:45:00|1102.83|1100.33|1102.85|1100.35|1102.92|1100.42|1102.83|1100.33|0
1657144200000|2022-07-06 21:50:00|1102.87|1100.37|1102.92|1100.42|1102.92|1100.42|1102.85|1100.35|0
1657144500000|2022-07-06 21:55:00|1102.91|1100.41|1102.78|1100.28|1102.96|1100.46|1102.78|1100.28|0
1657144800000|2022-07-06 22:00:00|1102.86|1100.36|1102.89|1100.39|1103.07|1100.57|1102.69|1100.19|0
1657145100000|2022-07-06 22:05:00|1102.94|1100.44|1102.96|1100.46|1103.07|1100.57|1102.94|1100.44|0
1657145400000|2022-07-06 22:10:00|1102.98|1100.48|1102.44|1099.94|1102.98|1100.48|1102.44|1099.94|0
1657145700000|2022-07-06 22:15:00|1102.46|1099.96|1102.58|1100.08|1102.62|1100.12|1102.39|1099.89|0
1657146000000|2022-07-06 22:20:00|1102.6|1100.1|1102.94|1100.44|1102.98|1100.48|1102.58|1100.08|0
1657146300000|2022-07-06 22:25:00|1102.89|1100.39|1102.67|1100.17|1102.89|1100.39|1102.62|1100.12|0
1657146600000|2022-07-06 22:30:00|1102.71|1100.21|1102.58|1100.08|1102.76|1100.26|1102.51|1100.01|0
1657146900000|2022-07-06 22:35:00|1102.57|1100.07|1102.13|1099.63|1102.57|1100.07|1101.95|1099.45|0
1657147200000|2022-07-06 22:40:00|1102.11|1099.61|1102.09|1099.59|1102.27|1099.77|1102.04|1099.54|0
1657147500000|2022-07-06 22:45:00|1102.13|1099.63|1102.18|1099.68|1102.27|1099.77|1102.13|1099.63|0
1657147800000|2022-07-06 22:50:00|1102.17|1099.67|1102.09|1099.59|1102.18|1099.68|1101.95|1099.45|0
1657148100000|2022-07-06 22:55:00|1102.06|1099.56|1102.04|1099.54|1102.09|1099.59|1101.9|1099.4|0
1657148400000|2022-07-06 23:00:00|1102.13|1099.63|1102.22|1099.72|1102.36|1099.86|1102.09|1099.59|0
1657148700000|2022-07-06 23:05:00|1102.27|1099.77|1102.22|1099.72|1102.4|1099.9|1102.13|1099.63|0
1657149000000|2022-07-06 23:10:00|1102.27|1099.77|1102|1099.5|1102.27|1099.77|1101.95|1099.45|0
1657149300000|2022-07-06 23:15:00|1102.04|1099.54|1101.9|1099.4|1102.04|1099.54|1101.81|1099.31|0
1657149600000|2022-07-06 23:20:00|1101.91|1099.41|1101.86|1099.36|1101.95|1099.45|1101.77|1099.27|0
1657149900000|2022-07-06 23:25:00|1101.9|1099.4|1101.95|1099.45|1102|1099.5|1101.86|1099.36|0
1657150200000|2022-07-06 23:30:00|1101.93|1099.43|1102.27|1099.77|1102.27|1099.77|1101.93|1099.43|0
1657150500000|2022-07-06 23:35:00|1102.22|1099.72|1102.09|1099.59|1102.27|1099.77|1101.95|1099.45|0
1657150800000|2022-07-06 23:40:00|1102.06|1099.56|1102.18|1099.68|1102.27|1099.77|1101.95|1099.45|0
1657151100000|2022-07-06 23:45:00|1102.13|1099.63|1102.63|1100.13|1102.81|1100.31|1102.09|1099.59|0
1657151400000|2022-07-06 23:50:00|1102.61|1100.11|1102.49|1099.99|1102.68|1100.18|1102.4|1099.9|0
1657151700000|2022-07-06 23:55:00|1102.5|1100|1102.31|1099.81|1102.54|1100.04|1102.31|1099.81|0
1657152000000|2022-07-07 00:00:00|1102.34|1099.84|1101.18|1098.68|1102.34|1099.84|1101.13|1098.63|0
1657152300000|2022-07-07 00:05:00|1101.13|1098.63|1100.77|1098.27|1101.22|1098.72|1100.59|1098.09|0
1657152600000|2022-07-07 00:10:00|1100.79|1098.29|1100.3|1097.8|1100.87|1098.37|1100.3|1097.8|0
1657152900000|2022-07-07 00:15:00|1100.35|1097.85|1100.74|1098.24|1100.74|1098.24|1099.63|1097.13|0
1657153200000|2022-07-07 00:20:00|1100.96|1098.46|1101.19|1098.69|1101.41|1098.91|1100.85|1098.35|0
1657153500000|2022-07-07 00:25:00|1101.4|1098.9|1101.4|1098.9|1101.41|1098.91|1100.96|1098.46|0
1657153800000|2022-07-07 00:30:00|1101.62|1099.12|1100.95|1098.45|1101.85|1099.35|1100.95|1098.45|0
1657154100000|2022-07-07 00:35:00|1100.96|1098.46|1101.85|1099.35|1101.85|1099.35|1100.96|1098.46|0
1657154400000|2022-07-07 00:40:00|1101.86|1099.36|1102.08|1099.58|1102.53|1100.03|1101.86|1099.36|0
1657154700000|2022-07-07 00:45:00|1102.19|1099.69|1102.07|1099.57|1102.52|1100.02|1102.07|1099.57|0
1657155000000|2022-07-07 00:50:00|1102.06|1099.56|1101.62|1099.12|1102.07|1099.57|1101.62|1099.12|0
1657155300000|2022-07-07 00:55:00|1101.63|1099.13|1101.41|1098.91|1101.63|1099.13|1101.4|1098.9|0
1657155600000|2022-07-07 01:00:00|1100.71|1098.21|1099.41|1096.91|1100.72|1098.22|1098.75|1096.25|0
1657155900000|2022-07-07 01:05:00|1099.53|1097.03|1099.41|1096.91|1099.67|1097.17|1099.15|1096.65|0
1657156200000|2022-07-07 01:10:00|1099.42|1096.92|1099.03|1096.53|1099.42|1096.92|1098.62|1096.12|0
1657156500000|2022-07-07 01:15:00|1099.15|1096.65|1098.88|1096.38|1099.15|1096.65|1098.63|1096.13|0
1657156800000|2022-07-07 01:20:00|1098.89|1096.39|1099.16|1096.66|1099.16|1096.66|1098.62|1096.12|0
1657157100000|2022-07-07 01:25:00|1099.17|1096.67|1099.16|1096.66|1099.68|1097.18|1099.15|1096.65|0
1657157400000|2022-07-07 01:30:00|1100.05|1097.55|1100.04|1097.54|1100.5|1098|1099.82|1097.32|0
1657157700000|2022-07-07 01:35:00|1100.05|1097.55|1099.7|1097.2|1100.38|1097.88|1099.6|1097.1|0
1657158000000|2022-07-07 01:40:00|1099.6|1097.1|1099.15|1096.65|1099.6|1097.1|1098.92|1096.42|0
1657158300000|2022-07-07 01:45:00|1098.1|1095.6|1098.62|1096.12|1098.62|1096.12|1097.84|1095.34|0
1657158600000|2022-07-07 01:50:00|1098.63|1096.13|1098.89|1096.39|1099.39|1096.89|1098.61|1096.11|0
1657158900000|2022-07-07 01:55:00|1099.14|1096.64|1099.27|1096.77|1099.39|1096.89|1098.62|1096.12|0
1657159200000|2022-07-07 02:00:00|1100.26|1097.76|1100.94|1098.44|1101.38|1098.88|1100.15|1097.65|0
1657159500000|2022-07-07 02:05:00|1100.83|1098.33|1100.72|1098.22|1101.17|1098.67|1100.71|1098.21|0
1657159800000|2022-07-07 02:10:00|1100.71|1098.21|1100.94|1098.44|1100.94|1098.44|1100.27|1097.77|0
1657160100000|2022-07-07 02:15:00|1100.95|1098.45|1101.61|1099.11|1101.85|1099.35|1100.95|1098.45|0
1657160400000|2022-07-07 02:20:00|1101.62|1099.12|1101.62|1099.12|1101.84|1099.34|1101.39|1098.89|0
1657160700000|2022-07-07 02:25:00|1101.61|1099.11|1101.16|1098.66|1101.61|1099.11|1101.16|1098.66|0
1657161000000|2022-07-07 02:30:00|1101.17|1098.67|1101.84|1099.34|1101.95|1099.45|1100.94|1098.44|0
1657161300000|2022-07-07 02:35:00|1102.06|1099.56|1102.06|1099.56|1102.07|1099.57|1101.61|1099.11|0
1657161600000|2022-07-07 02:40:00|1101.95|1099.45|1103.18|1100.68|1103.41|1100.91|1101.84|1099.34|0
1657161900000|2022-07-07 02:45:00|1103.07|1100.57|1103.41|1100.91|1103.63|1101.13|1102.96|1100.46|0
1657162200000|2022-07-07 02:50:00|1103.3|1100.8|1103.18|1100.68|1103.63|1101.13|1103.07|1100.57|0
1657162500000|2022-07-07 02:55:00|1103.19|1100.69|1103.42|1100.92|1103.64|1101.14|1103.07|1100.57|0
1657162800000|2022-07-07 03:00:00|1103.52|1101.02|1103.4|1100.9|1103.63|1101.13|1102.96|1100.46|0
1657163100000|2022-07-07 03:05:00|1103.51|1101.01|1103.4|1100.9|1103.51|1101.01|1103.17|1100.67|0
1657163400000|2022-07-07 03:10:00|1103.29|1100.79|1104.5|1102|1104.51|1102.01|1103.29|1100.79|0
1657163700000|2022-07-07 03:15:00|1104.02|1101.52|1105.03|1102.53|1105.16|1102.66|1104.01|1101.51|0
1657164000000|2022-07-07 03:20:00|1105.04|1102.54|1105.28|1102.78|1105.29|1102.79|1105.02|1102.52|0
1657164300000|2022-07-07 03:25:00|1105.4|1102.9|1105.02|1102.52|1105.54|1103.04|1105.01|1102.51|0
1657164600000|2022-07-07 03:30:00|1105.16|1102.66|1104.92|1102.42|1105.38|1102.88|1104.69|1102.19|0
1657164900000|2022-07-07 03:35:00|1104.93|1102.43|1105.37|1102.87|1105.37|1102.87|1104.93|1102.43|0
1657165200000|2022-07-07 03:40:00|1105.36|1102.86|1105.37|1102.87|1105.37|1102.87|1105.14|1102.64|0
1657165500000|2022-07-07 03:45:00|1105.58|1103.08|1105.57|1103.07|1106.25|1103.75|1105.35|1102.85|0
1657165800000|2022-07-07 03:50:00|1105.56|1103.06|1105.57|1103.07|1105.79|1103.29|1105.56|1103.06|0
1657166100000|2022-07-07 03:55:00|1105.35|1102.85|1105.34|1102.84|1105.57|1103.07|1105.12|1102.62|0
1657166400000|2022-07-07 04:00:00|1105.35|1102.85|1105.8|1103.3|1105.8|1103.3|1105.24|1102.74|0
1657166700000|2022-07-07 04:05:00|1105.69|1103.19|1105.57|1103.07|1106.02|1103.52|1105.36|1102.86|0
1657167000000|2022-07-07 04:10:00|1105.35|1102.85|1105.35|1102.85|1105.8|1103.3|1105.35|1102.85|0
1657167300000|2022-07-07 04:15:00|1105.36|1102.86|1105.35|1102.85|1105.8|1103.3|1105.35|1102.85|0
1657167600000|2022-07-07 04:20:00|1105.34|1102.84|1105.36|1102.86|1105.36|1102.86|1105.12|1102.62|0
1657167900000|2022-07-07 04:25:00|1105.35|1102.85|1105.35|1102.85|1105.36|1102.86|1105.24|1102.74|0
1657168200000|2022-07-07 04:30:00|1105.25|1102.75|1105.51|1103.01|1105.51|1103.01|1105.25|1102.75|0
1657168500000|2022-07-07 04:35:00|1105.52|1103.02|1105.52|1103.02|1105.52|1103.02|1105.26|1102.76|0
1657168800000|2022-07-07 04:40:00|1105.51|1103.01|1105.52|1103.02|1105.52|1103.02|1105.26|1102.76|0
1657169100000|2022-07-07 04:45:00|1105.7|1103.2|1105.81|1103.31|1105.82|1103.32|1105.59|1103.09|0
1657169400000|2022-07-07 04:50:00|1105.82|1103.32|1105.82|1103.32|1105.82|1103.32|1105.59|1103.09|0
1657169700000|2022-07-07 04:55:00|1105.81|1103.31|1105.82|1103.32|1105.82|1103.32|1105.6|1103.1|0
1657170000000|2022-07-07 05:00:00|1105.6|1103.1|1106.05|1103.55|1106.51|1104.01|1105.59|1103.09|0
1657170300000|2022-07-07 05:05:00|1105.83|1103.33|1106.95|1104.45|1106.95|1104.45|1105.83|1103.33|0
1657170600000|2022-07-07 05:10:00|1106.84|1104.34|1107.63|1105.13|1107.63|1105.13|1106.72|1104.22|0
1657170900000|2022-07-07 05:15:00|1107.41|1104.91|1109.4|1106.9|1109.86|1107.36|1107.41|1104.91|0
1657171200000|2022-07-07 05:20:00|1109.41|1106.91|1108.85|1106.35|1109.41|1106.91|1108.85|1106.35|0
1657171500000|2022-07-07 05:25:00|1108.96|1106.46|1108.52|1106.02|1108.96|1106.46|1108.52|1106.02|0
1657171800000|2022-07-07 05:30:00|1108.86|1106.36|1106.83|1104.33|1108.86|1106.36|1106.57|1104.07|0
1657172100000|2022-07-07 05:35:00|1106.82|1104.32|1106.82|1104.32|1107.34|1104.84|1106.57|1104.07|0
1657172400000|2022-07-07 05:40:00|1106.81|1104.31|1106.81|1104.31|1106.82|1104.32|1106.56|1104.06|0
1657172700000|2022-07-07 05:45:00|1106.82|1104.32|1107.08|1104.58|1107.34|1104.84|1106.82|1104.32|0
1657173000000|2022-07-07 05:50:00|1107.09|1104.59|1107.32|1104.82|1107.84|1105.34|1107.08|1104.58|0
1657173300000|2022-07-07 05:55:00|1107.33|1104.83|1107.08|1104.58|1107.33|1104.83|1107.07|1104.57|0
1657173600000|2022-07-07 06:00:00|1107.29|1104.79|1107.51|1105.01|1108.18|1105.68|1107.28|1104.78|0
1657173900000|2022-07-07 06:05:00|1107.52|1105.02|1108.39|1105.89|1108.39|1105.89|1107.07|1104.57|0
1657174200000|2022-07-07 06:10:00|1108.5|1106|1105.72|1103.22|1108.83|1106.33|1105.17|1102.67|0
1657174500000|2022-07-07 06:15:00|1106.07|1103.57|1106.08|1103.58|1106.84|1104.34|1105.57|1103.07|0
1657174800000|2022-07-07 06:20:00|1106.33|1103.83|1106.06|1103.56|1106.34|1103.84|1105.81|1103.31|0
1657175100000|2022-07-07 06:25:00|1106.07|1103.57|1104.32|1101.82|1106.07|1103.57|1104.32|1101.82|0
1657175400000|2022-07-07 06:30:00|1104.39|1101.89|1103.61|1101.11|1104.5|1102|1103.39|1100.89|0
1657175700000|2022-07-07 06:35:00|1103.62|1101.12|1102.96|1100.46|1103.62|1101.12|1102.73|1100.23|0
1657176000000|2022-07-07 06:40:00|1103.17|1100.67|1102.96|1100.46|1103.4|1100.9|1102.96|1100.46|0
1657176300000|2022-07-07 06:45:00|1103.05|1100.55|1103.56|1101.06|1103.81|1101.31|1102.8|1100.3|0
1657176600000|2022-07-07 06:50:00|1103.55|1101.05|1105.06|1102.56|1105.06|1102.56|1103.3|1100.8|0
1657176900000|2022-07-07 06:55:00|1104.81|1102.31|1104.3|1101.8|1105.07|1102.57|1104.05|1101.55|0
1657177200000|2022-07-07 07:00:00|1104.49|1101.99|1110.33|1109.83|1110.38|1109.88|1104.49|1101.99|0
1657177500000|2022-07-07 07:05:00|1110.23|1109.73|1112.73|1112.23|1113.38|1112.88|1110.08|1109.58|0
1657177800000|2022-07-07 07:10:00|1112.68|1112.18|1111.98|1111.48|1114.08|1113.58|1110.33|1109.83|0
1657178100000|2022-07-07 07:15:00|1111.93|1111.43|1111.18|1110.68|1112.88|1112.38|1109.38|1108.88|0
1657178400000|2022-07-07 07:20:00|1111.13|1110.63|1113.48|1112.98|1113.48|1112.98|1109.58|1109.08|0
1657178700000|2022-07-07 07:25:00|1113.58|1113.08|1115.23|1114.73|1116.88|1116.38|1113.53|1113.03|0
1657179000000|2022-07-07 07:30:00|1115.33|1114.83|1116.88|1116.38|1116.98|1116.48|1115.33|1114.83|0
1657179300000|2022-07-07 07:35:00|1116.83|1116.33|1115.48|1114.98|1117.48|1116.98|1115.23|1114.73|0
1657179600000|2022-07-07 07:40:00|1115.38|1114.88|1116.98|1116.48|1117.73|1117.23|1114.68|1114.18|0
1657179900000|2022-07-07 07:45:00|1117.03|1116.53|1115.98|1115.48|1117.08|1116.58|1115.38|1114.88|0
1657180200000|2022-07-07 07:50:00|1116.1|1115.6|1115.7|1115.2|1116.3|1115.8|1115|1114.5|0
1657180500000|2022-07-07 07:55:00|1115.65|1115.15|1117|1116.5|1117.2|1116.7|1115.6|1115.1|0
1657180800000|2022-07-07 08:00:00|1117.1|1116.6|1117.6|1117.1|1118.2|1117.7|1116|1115.5|0
1657181100000|2022-07-07 08:05:00|1117.5|1117|1118.25|1117.75|1118.7|1118.2|1116.85|1116.35|0
1657181400000|2022-07-07 08:10:00|1118.3|1117.8|1117.1|1116.6|1118.8|1118.3|1116.6|1116.1|0
1657181700000|2022-07-07 08:15:00|1117.05|1116.55|1117.25|1116.75|1118.1|1117.6|1116.95|1116.45|0
1657182000000|2022-07-07 08:20:00|1117.2|1116.7|1116.95|1116.45|1117.45|1116.95|1115.8|1115.3|0
1657182300000|2022-07-07 08:25:00|1117|1116.5|1116.65|1116.15|1117.65|1117.15|1116.25|1115.75|0
1657182600000|2022-07-07 08:30:00|1116.7|1116.2|1117.3|1116.8|1117.35|1116.85|1116.2|1115.7|0
1657182900000|2022-07-07 08:35:00|1117.35|1116.85|1116.65|1116.15|1117.4|1116.9|1116.2|1115.7|0
1657183200000|2022-07-07 08:40:00|1116.5|1116|1114.7|1114.2|1116.65|1116.15|1114.45|1113.95|0
1657183500000|2022-07-07 08:45:00|1114.75|1114.25|1112.4|1111.9|1114.95|1114.45|1112.35|1111.85|0
1657183800000|2022-07-07 08:50:00|1112.35|1111.85|1113.15|1112.65|1113.2|1112.7|1112.2|1111.7|0
1657184100000|2022-07-07 08:55:00|1113.05|1112.55|1112.9|1112.4|1113.5|1113|1110.8|1110.3|10
1657184400000|2022-07-07 09:00:00|1112.85|1112.35|1117.65|1117.15|1118.55|1118.05|1111.55|1111.05|30
1657184700000|2022-07-07 09:05:00|1117.7|1117.2|1117.55|1117.05|1117.95|1117.45|1116.6|1116.1|20
1657185000000|2022-07-07 09:10:00|1117.5|1117|1118.15|1117.65|1118.35|1117.85|1116.95|1116.45|0
1657185300000|2022-07-07 09:15:00|1118.2|1117.7|1120.95|1120.45|1121.15|1120.65|1117.9|1117.4|0
1657185600000|2022-07-07 09:20:00|1121.1|1120.6|1120.85|1120.35|1121.5|1121|1120.25|1119.75|0
1657185900000|2022-07-07 09:25:00|1120.9|1120.4|1120.85|1120.35|1121.65|1121.15|1120.65|1120.15|0
1657186200000|2022-07-07 09:30:00|1120.8|1120.3|1120|1119.5|1121.05|1120.55|1119.65|1119.15|0
1657186500000|2022-07-07 09:35:00|1120.05|1119.55|1122.65|1122.15|1122.65|1122.15|1120.05|1119.55|0
1657186800000|2022-07-07 09:40:00|1122.6|1122.1|1123|1122.5|1123.35|1122.85|1122.5|1122|0
1657187100000|2022-07-07 09:45:00|1122.9|1122.4|1122.7|1122.2|1122.9|1122.4|1121.85|1121.35|0
1657187400000|2022-07-07 09:50:00|1122.75|1122.25|1122.6|1122.1|1123.2|1122.7|1121.95|1121.45|0
1657187700000|2022-07-07 09:55:00|1122.7|1122.2|1120.65|1120.15|1123.15|1122.65|1120.6|1120.1|10
1657188000000|2022-07-07 10:00:00|1120.55|1120.05|1118.4|1117.9|1120.55|1120.05|1118|1117.5|2
1657188300000|2022-07-07 10:05:00|1118.45|1117.95|1119|1118.5|1119.5|1119|1118.45|1117.95|1
1657188600000|2022-07-07 10:10:00|1119.05|1118.55|1119.1|1118.6|1119.95|1119.45|1118.85|1118.35|2
1657188900000|2022-07-07 10:15:00|1118.95|1118.45|1116.55|1116.05|1119.15|1118.65|1116.55|1116.05|1
1657189200000|2022-07-07 10:20:00|1116.6|1116.1|1117.45|1116.95|1117.6|1117.1|1116.05|1115.55|0
1657189500000|2022-07-07 10:25:00|1117.5|1117|1117|1116.5|1117.75|1117.25|1116.65|1116.15|1
1657189800000|2022-07-07 10:30:00|1116.95|1116.45|1119|1118.5|1119.45|1118.95|1116.85|1116.35|0
1657190100000|2022-07-07 10:35:00|1119.05|1118.55|1119.2|1118.7|1119.75|1119.25|1118.25|1117.75|2
1657190400000|2022-07-07 10:40:00|1119.3|1118.8|1120.35|1119.85|1120.8|1120.3|1119.2|1118.7|1
1657190700000|2022-07-07 10:45:00|1120.4|1119.9|1120.75|1120.25|1121|1120.5|1119.7|1119.2|10
1657191000000|2022-07-07 10:50:00|1120.8|1120.3|1121.05|1120.55|1121.45|1120.95|1120.35|1119.85|1
1657191300000|2022-07-07 10:55:00|1121.25|1120.75|1120.9|1120.4|1121.35|1120.85|1119.8|1119.3|18
1657191600000|2022-07-07 11:00:00|1120.95|1120.45|1120.7|1120.2|1121|1120.5|1120.05|1119.55|20
1657191900000|2022-07-07 11:05:00|1120.6|1120.1|1119.55|1119.05|1120.6|1120.1|1119.3|1118.8|2
1657192200000|2022-07-07 11:10:00|1119.45|1118.95|1119.9|1119.4|1119.95|1119.45|1118.95|1118.45|0
1657192500000|2022-07-07 11:15:00|1119.85|1119.35|1118.1|1117.6|1120.15|1119.65|1118.1|1117.6|0
1657192800000|2022-07-07 11:20:00|1118.05|1117.55|1116.75|1116.25|1118.1|1117.6|1116.75|1116.25|1
1657193100000|2022-07-07 11:25:00|1116.65|1116.15|1116.7|1116.2|1118.05|1117.55|1116.35|1115.85|42
1657193400000|2022-07-07 11:30:00|1116.75|1116.25|1119.7|1119.2|1119.8|1119.3|1116.75|1116.25|0
1657193700000|2022-07-07 11:35:00|1119.65|1119.15|1121.7|1121.2|1121.85|1121.35|1119.65|1119.15|14
1657194000000|2022-07-07 11:40:00|1121.68|1121.18|1122.53|1122.03|1122.58|1122.08|1121.58|1121.08|0
1657194300000|2022-07-07 11:45:00|1122.48|1121.98|1121.93|1121.43|1122.53|1122.03|1121.68|1121.18|0
1657194600000|2022-07-07 11:50:00|1121.88|1121.38|1121.43|1120.93|1122.33|1121.83|1121.23|1120.73|0
1657194900000|2022-07-07 11:55:00|1121.48|1120.98|1121.18|1120.68|1121.58|1121.08|1120.23|1119.73|0
1657195200000|2022-07-07 12:00:00|1121.23|1120.73|1121.78|1121.28|1121.98|1121.48|1120.88|1120.38|0
1657195500000|2022-07-07 12:05:00|1121.83|1121.33|1119.23|1118.73|1121.83|1121.33|1119.13|1118.63|0
1657195800000|2022-07-07 12:10:00|1119.28|1118.78|1118.53|1118.03|1119.98|1119.48|1118.48|1117.98|0
1657196100000|2022-07-07 12:15:00|1118.58|1118.08|1117.93|1117.43|1120.58|1120.08|1117.93|1117.43|10
1657196400000|2022-07-07 12:20:00|1118.03|1117.53|1119.58|1119.08|1119.98|1119.48|1118.03|1117.53|0
1657196700000|2022-07-07 12:25:00|1119.38|1118.88|1116.43|1115.93|1119.38|1118.88|1116.43|1115.93|0
1657197000000|2022-07-07 12:30:00|1116.48|1115.98|1118.33|1117.83|1118.33|1117.83|1116.48|1115.98|0
1657197300000|2022-07-07 12:35:00|1118.48|1117.98|1120.33|1119.83|1120.33|1119.83|1118.23|1117.73|0
1657197600000|2022-07-07 12:40:00|1120.43|1119.93|1120.08|1119.58|1120.43|1119.93|1119.53|1119.03|0
1657197900000|2022-07-07 12:45:00|1120.18|1119.68|1119.33|1118.83|1120.43|1119.93|1119.18|1118.68|0
1657198200000|2022-07-07 12:50:00|1119.38|1118.88|1120.53|1120.03|1120.98|1120.48|1119.33|1118.83|0
1657198500000|2022-07-07 12:55:00|1120.43|1119.93|1120.43|1119.93|1120.93|1120.43|1120.03|1119.53|0
1657198800000|2022-07-07 13:00:00|1120.38|1119.88|1123.33|1122.83|1123.73|1123.23|1120.38|1119.88|0
1657199100000|2022-07-07 13:05:00|1123.48|1122.98|1122.28|1121.78|1123.78|1123.28|1122.18|1121.68|0
1657199400000|2022-07-07 13:10:00|1122.33|1121.83|1124.18|1123.68|1124.48|1123.98|1122.33|1121.83|1
1657199700000|2022-07-07 13:15:00|1124.13|1123.63|1122.83|1122.33|1124.88|1124.38|1122.78|1122.28|1
1657200000000|2022-07-07 13:20:00|1122.78|1122.28|1125.43|1124.93|1125.43|1124.93|1122.68|1122.18|0
1657200300000|2022-07-07 13:25:00|1125.53|1125.03|1126.03|1125.53|1126.73|1126.23|1124.98|1124.48|0
1657200600000|2022-07-07 13:30:00|1125.93|1125.43|1130.53|1130.03|1130.73|1130.23|1125.93|1125.43|5
1657200900000|2022-07-07 13:35:00|1130.58|1130.08|1133.38|1132.88|1134.68|1134.18|1130.58|1130.08|0
1657201200000|2022-07-07 13:40:00|1133.43|1132.93|1131.58|1131.08|1135.23|1134.73|1131.53|1131.03|0
1657201500000|2022-07-07 13:45:00|1131.68|1131.18|1134.78|1134.28|1135.13|1134.63|1131.43|1130.93|4
1657201800000|2022-07-07 13:50:00|1134.83|1134.33|1135.03|1134.53|1135.23|1134.73|1132.88|1132.38|0
1657202100000|2022-07-07 13:55:00|1135.08|1134.58|1132.43|1131.93|1135.23|1134.73|1132.43|1131.93|13
1657202400000|2022-07-07 14:00:00|1132.38|1131.88|1132.63|1132.13|1133.68|1133.18|1131.83|1131.33|7
1657202700000|2022-07-07 14:05:00|1132.58|1132.08|1132.08|1131.58|1133.73|1133.23|1131.68|1131.18|14
1657203000000|2022-07-07 14:10:00|1132.22|1131.72|1132.52|1132.02|1134.82|1134.32|1132.12|1131.62|12
1657203300000|2022-07-07 14:15:00|1132.57|1132.07|1133.26|1130.76|1133.26|1132.52|1131.42|1130.76|2
1657203600000|2022-07-07 14:20:00|1133.25|1130.75|1133.05|1130.55|1133.27|1130.77|1132.36|1129.86|0
1657203900000|2022-07-07 14:25:00|1133.27|1130.77|1133.3|1130.8|1133.5|1131|1132.84|1130.34|0
1657204200000|2022-07-07 14:30:00|1132.15|1129.65|1132.68|1130.18|1132.94|1130.44|1132.13|1129.63|0
1657204500000|2022-07-07 14:35:00|1132.67|1130.17|1132.15|1129.65|1132.69|1130.19|1131.88|1129.38|0
1657204800000|2022-07-07 14:40:00|1132.16|1129.66|1132.39|1129.89|1132.42|1129.92|1131.87|1129.37|0
1657205100000|2022-07-07 14:45:00|1133.73|1131.23|1134.44|1131.94|1134.66|1132.16|1133.28|1130.78|0
1657205400000|2022-07-07 14:50:00|1134.22|1131.72|1134.92|1132.42|1135.14|1132.64|1134.2|1131.7|0
1657205700000|2022-07-07 14:55:00|1134.91|1132.41|1134.45|1131.95|1135.14|1132.64|1134.22|1131.72|0
1657206000000|2022-07-07 15:00:00|1133.22|1130.72|1134.02|1131.52|1134.02|1131.52|1132.95|1130.45|0
1657206300000|2022-07-07 15:05:00|1134.03|1131.53|1133.76|1131.26|1134.8|1132.3|1133.76|1131.26|0
1657206600000|2022-07-07 15:10:00|1133.75|1131.25|1133.74|1131.24|1134.27|1131.77|1133.49|1130.99|0
1657206900000|2022-07-07 15:15:00|1134.91|1132.41|1135.12|1132.62|1135.59|1133.09|1134.9|1132.4|0
1657207200000|2022-07-07 15:20:00|1134.9|1132.4|1134.66|1132.16|1135.36|1132.86|1134.2|1131.7|0
1657207500000|2022-07-07 15:25:00|1134.67|1132.17|1134.87|1132.37|1135.35|1132.85|1134.43|1131.93|0
1657207800000|2022-07-07 15:30:00|1133.7|1131.2|1133.21|1130.71|1133.96|1131.46|1132.67|1130.17|0
1657208100000|2022-07-07 15:35:00|1133.2|1130.7|1133.71|1131.21|1133.73|1131.23|1132.94|1130.44|0
1657208400000|2022-07-07 15:40:00|1133.45|1130.95|1133.99|1131.49|1134.01|1131.51|1133.45|1130.95|0
1657208700000|2022-07-07 15:45:00|1134.9|1132.4|1135.36|1132.86|1135.58|1133.08|1134.9|1132.4|0
1657209000000|2022-07-07 15:50:00|1135.47|1132.97|1134.68|1132.18|1135.58|1133.08|1134.45|1131.95|0
1657209300000|2022-07-07 15:55:00|1134.69|1132.19|1135.15|1132.65|1135.15|1132.65|1134.67|1132.17|0
1657209600000|2022-07-07 16:00:00|1135.14|1132.64|1135.6|1133.1|1135.6|1133.1|1134.92|1132.42|0
1657209900000|2022-07-07 16:05:00|1135.59|1133.09|1135.59|1133.09|1135.6|1133.1|1135.36|1132.86|0
1657210200000|2022-07-07 16:10:00|1135.6|1133.1|1135.36|1132.86|1135.82|1133.32|1135.13|1132.63|0
1657210500000|2022-07-07 16:15:00|1135.14|1132.64|1135.6|1133.1|1135.6|1133.1|1135.13|1132.63|0
1657210800000|2022-07-07 16:20:00|1135.59|1133.09|1135.37|1132.87|1135.6|1133.1|1135.36|1132.86|0
1657211100000|2022-07-07 16:25:00|1135.38|1132.88|1135.6|1133.1|1135.83|1133.33|1135.37|1132.87|0
1657211400000|2022-07-07 16:30:00|1135.71|1133.21|1135.84|1133.34|1136.06|1133.56|1135.59|1133.09|0
1657211700000|2022-07-07 16:35:00|1135.85|1133.35|1135.83|1133.33|1136.07|1133.57|1135.6|1133.1|0
1657212000000|2022-07-07 16:40:00|1135.84|1133.34|1135.82|1133.32|1136.28|1133.78|1135.82|1133.32|0
1657212300000|2022-07-07 16:45:00|1134.81|1132.31|1134.78|1132.28|1135.08|1132.58|1134.78|1132.28|0
1657212600000|2022-07-07 16:50:00|1134.79|1132.29|1134.53|1132.03|1134.8|1132.3|1134.26|1131.76|0
1657212900000|2022-07-07 16:55:00|1134.52|1132.02|1134.3|1131.8|1134.8|1132.3|1134.27|1131.77|0
1657213200000|2022-07-07 17:00:00|1135.6|1133.1|1135.15|1132.65|1135.61|1133.11|1134.92|1132.42|0
1657213500000|2022-07-07 17:05:00|1135.14|1132.64|1134.93|1132.43|1135.16|1132.66|1134.47|1131.97|0
1657213800000|2022-07-07 17:10:00|1134.71|1132.21|1134.24|1131.74|1134.93|1132.43|1134.23|1131.73|0
1657214100000|2022-07-07 17:15:00|1134.46|1131.96|1134.25|1131.75|1134.47|1131.97|1134.01|1131.51|0
1657214400000|2022-07-07 17:20:00|1134.47|1131.97|1134.24|1131.74|1134.48|1131.98|1134.02|1131.52|0
1657214700000|2022-07-07 17:25:00|1134.25|1131.75|1134.23|1131.73|1134.25|1131.75|1134.01|1131.51|0
1657215000000|2022-07-07 17:30:00|1132.98|1130.48|1133.26|1130.76|1133.26|1130.76|1132.71|1130.21|0
1657215300000|2022-07-07 17:35:00|1133.27|1130.77|1133.52|1131.02|1133.78|1131.28|1133|1130.5|0
1657215600000|2022-07-07 17:40:00|1133.53|1131.03|1134.05|1131.55|1134.05|1131.55|1133.52|1131.02|0
1657215900000|2022-07-07 17:45:00|1135.16|1132.66|1135.17|1132.67|1135.4|1132.9|1135.16|1132.66|0
1657216200000|2022-07-07 17:50:00|1135.16|1132.66|1135.4|1132.9|1135.4|1132.9|1135.16|1132.66|0
1657216500000|2022-07-07 17:55:00|1135.51|1133.01|1135.63|1133.13|1135.85|1133.35|1135.4|1132.9|0
1657216800000|2022-07-07 18:00:00|1134.72|1132.22|1135.11|1132.61|1135.13|1132.63|1134.58|1132.08|0
1657217100000|2022-07-07 18:05:00|1134.98|1132.48|1135.12|1132.62|1135.39|1132.89|1134.85|1132.35|0
1657217400000|2022-07-07 18:10:00|1135.13|1132.63|1135.39|1132.89|1135.39|1132.89|1135.11|1132.61|0
1657217700000|2022-07-07 18:15:00|1136.31|1133.81|1136.1|1133.6|1136.32|1133.82|1136.08|1133.58|0
1657218000000|2022-07-07 18:20:00|1136.09|1133.59|1136.1|1133.6|1136.11|1133.61|1135.87|1133.37|0
1657218300000|2022-07-07 18:25:00|1136.11|1133.61|1136.33|1133.83|1136.33|1133.83|1136.1|1133.6|0
1657218600000|2022-07-07 18:30:00|1136.11|1133.61|1135.65|1133.15|1136.11|1133.61|1135.64|1133.14|0
1657218900000|2022-07-07 18:35:00|1135.64|1133.14|1135.87|1133.37|1136.1|1133.6|1135.4|1132.9|0
1657219200000|2022-07-07 18:40:00|1136.1|1133.6|1135.41|1132.91|1136.1|1133.6|1135.18|1132.68|0
1657219500000|2022-07-07 18:45:00|1135.4|1132.9|1135.65|1133.15|1135.87|1133.37|1135.18|1132.68|0
1657219800000|2022-07-07 18:50:00|1135.64|1133.14|1135.42|1132.92|1135.65|1133.15|1135.41|1132.91|0
1657220100000|2022-07-07 18:55:00|1135.43|1132.93|1135.88|1133.38|1135.89|1133.39|1135.42|1132.92|0
1657220400000|2022-07-07 19:00:00|1134.9|1132.4|1134.91|1132.41|1135.17|1132.67|1134.63|1132.13|0
1657220700000|2022-07-07 19:05:00|1134.92|1132.42|1135.44|1132.94|1135.45|1132.95|1134.91|1132.41|0
1657221000000|2022-07-07 19:10:00|1135.43|1132.93|1135.73|1133.23|1135.73|1133.23|1135.17|1132.67|0
1657221300000|2022-07-07 19:15:00|1136.6|1134.1|1136.82|1134.32|1136.83|1134.33|1136.59|1134.09|0
1657221600000|2022-07-07 19:20:00|1136.83|1134.33|1136.58|1134.08|1136.84|1134.34|1136.58|1134.08|0
1657221900000|2022-07-07 19:25:00|1136.57|1134.07|1136.34|1133.84|1136.81|1134.31|1136.12|1133.62|0
1657222200000|2022-07-07 19:30:00|1135.43|1132.93|1135.7|1133.2|1135.97|1133.47|1135.42|1132.92|0
1657222500000|2022-07-07 19:35:00|1135.73|1133.23|1135.13|1132.63|1135.98|1133.48|1135.13|1132.63|0
1657222800000|2022-07-07 19:40:00|1135.12|1132.62|1135.39|1132.89|1135.93|1133.43|1135.12|1132.62|0
1657223100000|2022-07-07 19:45:00|1136.31|1133.81|1136.33|1133.83|1136.56|1134.06|1136.08|1133.58|0
1657223400000|2022-07-07 19:50:00|1136.34|1133.84|1136.55|1134.05|1136.8|1134.3|1136.08|1133.58|0
1657223700000|2022-07-07 19:55:00|1136.32|1133.82|1136.55|1134.05|1137.01|1134.51|1136.31|1133.81|0
1657224000000|2022-07-07 20:00:00|1136.28|1133.78|1135.69|1133.19|1136.28|1133.78|1135.59|1133.09|0
1657224300000|2022-07-07 20:05:00|1135.68|1133.18|1135.69|1133.19|1135.96|1133.46|1135.62|1133.12|0
1657224600000|2022-07-07 20:10:00|1135.68|1133.18|1135.46|1132.96|1135.87|1133.37|1135.41|1132.91|0
1657224900000|2022-07-07 20:15:00|1135.5|1133|1135.23|1132.73|1135.5|1133|1135.09|1132.59|0
1657225200000|2022-07-07 20:20:00|1135.27|1132.77|1135.23|1132.73|1135.32|1132.82|1135.16|1132.66|0
1657225500000|2022-07-07 20:25:00|1135.27|1132.77|1135.36|1132.86|1135.46|1132.96|1135.27|1132.77|0
1657225800000|2022-07-07 20:30:00|1135.34|1132.84|1135.32|1132.82|1135.5|1133|1135.23|1132.73|0
1657226100000|2022-07-07 20:35:00|1135.27|1132.77|1135.32|1132.82|1135.46|1132.96|1135.25|1132.75|0
1657226400000|2022-07-07 20:40:00|1135.36|1132.86|1135.32|1132.82|1135.41|1132.91|1135.23|1132.73|0
1657226700000|2022-07-07 20:45:00|1135.27|1132.77|1135.04|1132.54|1135.46|1132.96|1135.04|1132.54|0
1657227000000|2022-07-07 20:50:00|1135.09|1132.59|1135.27|1132.77|1135.32|1132.82|1135.09|1132.59|0
1657227300000|2022-07-07 20:55:00|1135.29|1132.79|1135.25|1132.75|1135.41|1132.91|1135.23|1132.73|0
1657227600000|2022-07-07 21:00:00|1135.27|1132.77|1135|1132.5|1135.27|1132.77|1134.83|1132.33|0
1657227900000|2022-07-07 21:05:00|1134.99|1132.49|1134.95|1132.45|1135|1132.5|1134.93|1132.43|0
1657228200000|2022-07-07 21:10:00|1134.9|1132.4|1134.97|1132.47|1135|1132.5|1134.9|1132.4|0
1657228500000|2022-07-07 21:15:00|1135|1132.5|1135.02|1132.52|1135.02|1132.52|1134.95|1132.45|0
1657228800000|2022-07-07 21:20:00|1135.07|1132.57|1135.18|1132.68|1135.34|1132.84|1135.07|1132.57|0
1657229100000|2022-07-07 21:25:00|1135.16|1132.66|1135.23|1132.73|1135.36|1132.86|1135.16|1132.66|0
1657229400000|2022-07-07 21:30:00|1135.22|1132.72|1135.36|1132.86|1135.43|1132.93|1135.2|1132.7|0
1657229700000|2022-07-07 21:35:00|1135.37|1132.87|1135.39|1132.89|1135.43|1132.93|1135.36|1132.86|0
1657230000000|2022-07-07 21:40:00|1135.36|1132.86|1135.3|1132.8|1135.39|1132.89|1135.27|1132.77|0
1657230300000|2022-07-07 21:45:00|1135.29|1132.79|1135.32|1132.82|1135.41|1132.91|1135.29|1132.79|0
1657230600000|2022-07-07 21:50:00|1135.27|1132.77|1135.13|1132.63|1135.32|1132.82|1135.09|1132.59|0
1657230900000|2022-07-07 21:55:00|1135.14|1132.64|1134.9|1132.4|1135.2|1132.7|1134.9|1132.4|0
1657231200000|2022-07-07 22:00:00|1134.91|1132.41|1135.32|1132.82|1135.36|1132.86|1134.7|1132.2|0
1657231500000|2022-07-07 22:05:00|1135.29|1132.79|1135.41|1132.91|1135.55|1133.05|1135.25|1132.75|0
1657231800000|2022-07-07 22:10:00|1135.43|1132.93|1135.33|1132.83|1135.5|1133|1135.27|1132.77|0
1657232100000|2022-07-07 22:15:00|1135.32|1132.82|1135.19|1132.69|1135.37|1132.87|1135.14|1132.64|0
1657232400000|2022-07-07 22:20:00|1135.21|1132.71|1135.37|1132.87|1135.37|1132.87|1135.07|1132.57|0
1657232700000|2022-07-07 22:25:00|1135.33|1132.83|1135.23|1132.73|1135.33|1132.83|1135.23|1132.73|0
1657233000000|2022-07-07 22:30:00|1135.24|1132.74|1135|1132.5|1135.33|1132.83|1134.96|1132.46|0
1657233300000|2022-07-07 22:35:00|1134.96|1132.46|1134.73|1132.23|1135.05|1132.55|1134.73|1132.23|0
1657233600000|2022-07-07 22:40:00|1134.77|1132.27|1134.82|1132.32|1134.87|1132.37|1134.68|1132.18|0
1657233900000|2022-07-07 22:45:00|1134.8|1132.3|1134.87|1132.37|1135.05|1132.55|1134.68|1132.18|0
1657234200000|2022-07-07 22:50:00|1134.89|1132.39|1135.05|1132.55|1135.07|1132.57|1134.87|1132.37|0
1657234500000|2022-07-07 22:55:00|1135|1132.5|1135.23|1132.73|1135.33|1132.83|1134.96|1132.46|0
1657234800000|2022-07-07 23:00:00|1135.24|1132.74|1135.05|1132.55|1135.37|1132.87|1134.87|1132.37|0
1657235100000|2022-07-07 23:05:00|1135.03|1132.53|1134.54|1132.04|1135.03|1132.53|1134.41|1131.91|0
1657235400000|2022-07-07 23:10:00|1134.57|1132.07|1134.68|1132.18|1134.77|1132.27|1134.45|1131.95|0
1657235700000|2022-07-07 23:15:00|1134.73|1132.23|1134.64|1132.14|1134.96|1132.46|1134.64|1132.14|0
1657236000000|2022-07-07 23:20:00|1134.63|1132.13|1134.77|1132.27|1134.77|1132.27|1134.54|1132.04|0
1657236300000|2022-07-07 23:25:00|1134.78|1132.28|1134.84|1132.34|1134.89|1132.39|1134.73|1132.23|0
1657236600000|2022-07-07 23:30:00|1134.87|1132.37|1134.82|1132.32|1134.87|1132.37|1134.64|1132.14|0
1657236900000|2022-07-07 23:35:00|1134.87|1132.37|1134.91|1132.41|1135.05|1132.55|1134.87|1132.37|0
1657237200000|2022-07-07 23:40:00|1134.82|1132.32|1135|1132.5|1135.16|1132.66|1134.59|1132.09|0
1657237500000|2022-07-07 23:45:00|1134.96|1132.46|1134.96|1132.46|1135.03|1132.53|1134.64|1132.14|0
1657237800000|2022-07-07 23:50:00|1134.93|1132.43|1134.91|1132.41|1135|1132.5|1134.73|1132.23|0
1657238100000|2022-07-07 23:55:00|1134.96|1132.46|1134.68|1132.18|1134.96|1132.46|1134.68|1132.18|0
1657238400000|2022-07-08 00:00:00|1134.73|1132.23|1134.96|1132.46|1135.65|1133.15|1134.73|1132.23|0
1657238700000|2022-07-08 00:05:00|1134.91|1132.41|1134.29|1131.79|1134.91|1132.41|1134.13|1131.63|0
1657239000000|2022-07-08 00:10:00|1134.27|1131.77|1134.95|1132.45|1134.98|1132.48|1134.27|1131.77|0
1657239300000|2022-07-08 00:15:00|1134.93|1132.43|1135.26|1132.76|1135.26|1132.76|1133.91|1131.41|0
1657239600000|2022-07-08 00:20:00|1135.48|1132.98|1135.03|1132.53|1135.48|1132.98|1134.69|1132.19|0
1657239900000|2022-07-08 00:25:00|1134.92|1132.42|1135.03|1132.53|1135.26|1132.76|1134.58|1132.08|0
1657240200000|2022-07-08 00:30:00|1135.25|1132.75|1134.8|1132.3|1135.26|1132.76|1134.8|1132.3|0
1657240500000|2022-07-08 00:35:00|1134.81|1132.31|1135.49|1132.99|1135.71|1133.21|1134.8|1132.3|0
1657240800000|2022-07-08 00:40:00|1135.71|1133.21|1136.16|1133.66|1136.4|1133.9|1135.71|1133.21|0
1657241100000|2022-07-08 00:45:00|1136.38|1133.88|1136.16|1133.66|1136.39|1133.89|1135.93|1133.43|0
1657241400000|2022-07-08 00:50:00|1136.27|1133.77|1136.61|1134.11|1136.84|1134.34|1136.16|1133.66|0
1657241700000|2022-07-08 00:55:00|1136.72|1134.22|1136.84|1134.34|1137.07|1134.57|1136.61|1134.11|0
1657242000000|2022-07-08 01:00:00|1137.06|1134.56|1136.6|1134.1|1137.07|1134.57|1136.6|1134.1|0
1657242300000|2022-07-08 01:05:00|1136.49|1133.99|1136.6|1134.1|1136.83|1134.33|1136.38|1133.88|0
1657242600000|2022-07-08 01:10:00|1136.61|1134.11|1136.84|1134.34|1137.06|1134.56|1136.6|1134.1|0
1657242900000|2022-07-08 01:15:00|1136.25|1133.75|1136.38|1133.88|1137.04|1134.54|1135.99|1133.49|0
1657243200000|2022-07-08 01:20:00|1136.25|1133.75|1136.38|1133.88|1136.51|1134.01|1136.24|1133.74|0
1657243500000|2022-07-08 01:25:00|1136.25|1133.75|1136.52|1134.02|1137.03|1134.53|1136.25|1133.75|0
1657243800000|2022-07-08 01:30:00|1136.64|1134.14|1135.99|1133.49|1137.03|1134.53|1135.73|1133.23|0
1657244100000|2022-07-08 01:35:00|1135.98|1133.48|1135.98|1133.48|1135.99|1133.49|1135.72|1133.22|0
1657244400000|2022-07-08 01:40:00|1135.99|1133.49|1136.51|1134.01|1136.51|1134.01|1135.98|1133.48|0
1657244700000|2022-07-08 01:45:00|1137.29|1134.79|1136.38|1133.88|1137.29|1134.79|1136.38|1133.88|0
1657245000000|2022-07-08 01:50:00|1136.39|1133.89|1135.93|1133.43|1136.61|1134.11|1135.92|1133.42|0
1657245300000|2022-07-08 01:55:00|1135.92|1133.42|1135.15|1132.65|1136.15|1133.65|1134.7|1132.2|0
1657245600000|2022-07-08 02:00:00|1134.21|1131.71|1134.46|1131.96|1134.73|1132.23|1134.21|1131.71|0
1657245900000|2022-07-08 02:05:00|1134.21|1131.71|1134.19|1131.69|1134.46|1131.96|1133.94|1131.44|0
1657246200000|2022-07-08 02:10:00|1134.2|1131.7|1134.71|1132.21|1134.72|1132.22|1134.2|1131.7|0
1657246500000|2022-07-08 02:15:00|1135.6|1133.1|1136.6|1134.1|1136.82|1134.32|1134.6|1132.1|0
1657246800000|2022-07-08 02:20:00|1136.82|1134.32|1136.82|1134.32|1137.05|1134.55|1136.6|1134.1|0
1657247100000|2022-07-08 02:25:00|1136.83|1134.33|1137.05|1134.55|1137.28|1134.78|1136.59|1134.09|0
1657247400000|2022-07-08 02:30:00|1137.06|1134.56|1135.93|1133.43|1137.51|1135.01|1135.92|1133.42|0
1657247700000|2022-07-08 02:35:00|1135.92|1133.42|1136.38|1133.88|1136.38|1133.88|1135.7|1133.2|0
1657248000000|2022-07-08 02:40:00|1136.16|1133.66|1135.7|1133.2|1136.39|1133.89|1135.7|1133.2|0
1657248300000|2022-07-08 02:45:00|1134.68|1132.18|1133.64|1131.14|1134.69|1132.19|1133.12|1130.62|0
1657248600000|2022-07-08 02:50:00|1133.77|1131.27|1134.16|1131.66|1134.42|1131.92|1133.63|1131.13|0
1657248900000|2022-07-08 02:55:00|1134.15|1131.65|1132.08|1129.58|1134.16|1131.66|1131.81|1129.31|0
1657249200000|2022-07-08 03:00:00|1133.43|1130.93|1133|1130.5|1133.67|1131.17|1132.54|1130.04|0
1657249500000|2022-07-08 03:05:00|1133.11|1130.61|1135.89|1133.39|1135.9|1133.4|1132.77|1130.27|0
1657249800000|2022-07-08 03:10:00|1135.9|1133.4|1136.34|1133.84|1136.79|1134.29|1135.67|1133.17|0
1657250100000|2022-07-08 03:15:00|1136.56|1134.06|1136.34|1133.84|1136.79|1134.29|1136.11|1133.61|0
1657250400000|2022-07-08 03:20:00|1136.35|1133.85|1136.79|1134.29|1136.79|1134.29|1136.33|1133.83|0
1657250700000|2022-07-08 03:25:00|1136.8|1134.3|1136.56|1134.06|1137.02|1134.52|1136.33|1133.83|0
1657251000000|2022-07-08 03:30:00|1136.78|1134.28|1137.01|1134.51|1137.47|1134.97|1136.78|1134.28|0
1657251300000|2022-07-08 03:35:00|1137.12|1134.62|1137.23|1134.73|1137.45|1134.95|1136.9|1134.4|0
1657251600000|2022-07-08 03:40:00|1137.22|1134.72|1136.55|1134.05|1137.23|1134.73|1136.32|1133.82|0
1657251900000|2022-07-08 03:45:00|1136.33|1133.83|1136.77|1134.27|1137|1134.5|1135.87|1133.37|0
1657252200000|2022-07-08 03:50:00|1136.66|1134.16|1136.55|1134.05|1136.77|1134.27|1136.32|1133.82|0
1657252500000|2022-07-08 03:55:00|1136.54|1134.04|1136.31|1133.81|1136.54|1134.04|1135.98|1133.48|0
1657252800000|2022-07-08 04:00:00|1136.09|1133.59|1136.77|1134.27|1136.77|1134.27|1136.09|1133.59|0
1657253100000|2022-07-08 04:05:00|1136.78|1134.28|1136.77|1134.27|1137|1134.5|1136.31|1133.81|0
1657253400000|2022-07-08 04:10:00|1136.88|1134.38|1136.54|1134.04|1137|1134.5|1136.31|1133.81|0
1657253700000|2022-07-08 04:15:00|1136.76|1134.26|1136.32|1133.82|1136.77|1134.27|1136.32|1133.82|0
1657254000000|2022-07-08 04:20:00|1136.43|1133.93|1136.54|1134.04|1136.54|1134.04|1136.32|1133.82|0
1657254300000|2022-07-08 04:25:00|1136.32|1133.82|1136.54|1134.04|1136.55|1134.05|1136.31|1133.81|0
1657254600000|2022-07-08 04:30:00|1136.76|1134.26|1136.77|1134.27|1137.22|1134.72|1136.55|1134.05|0
1657254900000|2022-07-08 04:35:00|1136.88|1134.38|1136.77|1134.27|1137|1134.5|1136.54|1134.04|0
1657255200000|2022-07-08 04:40:00|1136.76|1134.26|1136.99|1134.49|1136.99|1134.49|1136.76|1134.26|0
1657255500000|2022-07-08 04:45:00|1136.76|1134.26|1137.21|1134.71|1137.21|1134.71|1136.76|1134.26|0
1657255800000|2022-07-08 04:50:00|1137.1|1134.6|1137.21|1134.71|1137.21|1134.71|1136.98|1134.48|0
1657256100000|2022-07-08 04:55:00|1137.22|1134.72|1137.67|1135.17|1137.89|1135.39|1137.21|1134.71|0
1657256400000|2022-07-08 05:00:00|1137.78|1135.28|1137.21|1134.71|1137.9|1135.4|1137.21|1134.71|0
1657256700000|2022-07-08 05:05:00|1137.22|1134.72|1137.44|1134.94|1137.44|1134.94|1137.1|1134.6|0
1657257000000|2022-07-08 05:10:00|1137.33|1134.83|1136.77|1134.27|1137.67|1135.17|1136.77|1134.27|0
1657257300000|2022-07-08 05:15:00|1135.73|1133.23|1136.11|1133.61|1136.38|1133.88|1135.6|1133.1|0
1657257600000|2022-07-08 05:20:00|1135.86|1133.36|1135.58|1133.08|1136.11|1133.61|1135.58|1133.08|0
1657257900000|2022-07-08 05:25:00|1135.59|1133.09|1135.85|1133.35|1136.11|1133.61|1135.58|1133.08|0
1657258200000|2022-07-08 05:30:00|1135.84|1133.34|1135.86|1133.36|1135.86|1133.36|1135.33|1132.83|0
1657258500000|2022-07-08 05:35:00|1135.73|1133.23|1135.34|1132.84|1135.87|1133.37|1135.34|1132.84|0
1657258800000|2022-07-08 05:40:00|1135.21|1132.71|1134.55|1132.05|1135.35|1132.85|1134.55|1132.05|0
1657259100000|2022-07-08 05:45:00|1134.8|1132.3|1134.83|1132.33|1134.83|1132.33|1134.29|1131.79|0
1657259400000|2022-07-08 05:50:00|1134.82|1132.32|1134.03|1131.53|1134.83|1132.33|1133.78|1131.28|0
1657259700000|2022-07-08 05:55:00|1134.04|1131.54|1134.04|1131.54|1134.3|1131.8|1133.51|1131.01|0
1657260000000|2022-07-08 06:00:00|1134.03|1131.53|1134.3|1131.8|1134.83|1132.33|1133.78|1131.28|0
1657260300000|2022-07-08 06:05:00|1134.05|1131.55|1134.83|1132.33|1135.09|1132.59|1133.79|1131.29|0
1657260600000|2022-07-08 06:10:00|1135.08|1132.58|1135.34|1132.84|1135.86|1133.36|1135.08|1132.58|0
1657260900000|2022-07-08 06:15:00|1136.32|1133.82|1135.65|1133.15|1136.77|1134.27|1135.42|1132.92|0
1657261200000|2022-07-08 06:20:00|1135.64|1133.14|1134.97|1132.47|1135.87|1133.37|1134.97|1132.47|0
1657261500000|2022-07-08 06:25:00|1134.75|1132.25|1134.53|1132.03|1134.97|1132.47|1134.53|1132.03|0
1657261800000|2022-07-08 06:30:00|1134.41|1131.91|1134.19|1131.69|1134.53|1132.03|1133.97|1131.47|0
1657262100000|2022-07-08 06:35:00|1134.08|1131.58|1134.53|1132.03|1134.76|1132.26|1134.07|1131.57|0
1657262400000|2022-07-08 06:40:00|1134.31|1131.81|1134.31|1131.81|1134.76|1132.26|1134.31|1131.81|0
1657262700000|2022-07-08 06:45:00|1133.04|1130.54|1133.31|1130.81|1133.57|1131.07|1132.79|1130.29|0
1657263000000|2022-07-08 06:50:00|1133.56|1131.06|1133.58|1131.08|1133.58|1131.08|1133.06|1130.56|0
1657263300000|2022-07-08 06:55:00|1133.83|1131.33|1134.6|1132.1|1134.61|1132.11|1133.57|1131.07|0
1657263600000|2022-07-08 07:00:00|1135.67|1133.17|1129.22|1128.72|1136.12|1133.62|1128.47|1127.97|0
1657263900000|2022-07-08 07:05:00|1129.32|1128.82|1132.92|1132.42|1133.12|1132.62|1127.62|1127.12|0
1657264200000|2022-07-08 07:10:00|1132.97|1132.47|1133.47|1132.97|1134.32|1133.82|1132.02|1131.52|13
1657264500000|2022-07-08 07:15:00|1133.42|1132.92|1136.22|1135.72|1137.57|1137.07|1133.42|1132.92|4
1657264800000|2022-07-08 07:20:00|1136.27|1135.77|1137.57|1137.07|1137.62|1137.12|1134.42|1133.92|7
1657265100000|2022-07-08 07:25:00|1137.62|1137.12|1135.12|1134.62|1137.72|1137.22|1135.07|1134.57|0
1657265400000|2022-07-08 07:30:00|1135.07|1134.57|1134.62|1134.12|1135.72|1135.22|1133.42|1132.92|10
1657265700000|2022-07-08 07:35:00|1134.67|1134.17|1135.87|1135.37|1135.87|1135.37|1133.97|1133.47|0
1657266000000|2022-07-08 07:40:00|1135.72|1135.22|1133.52|1133.02|1137.32|1136.82|1132.82|1132.32|63
1657266300000|2022-07-08 07:45:00|1133.42|1132.92|1132.57|1132.07|1134.37|1133.87|1131.67|1131.17|0
1657266600000|2022-07-08 07:50:00|1132.48|1131.98|1132.03|1131.53|1132.83|1132.33|1128.38|1127.88|20
1657266900000|2022-07-08 07:55:00|1131.98|1131.48|1132.98|1132.48|1133.53|1133.03|1131.88|1131.38|0
1657267200000|2022-07-08 08:00:00|1133.03|1132.53|1133.78|1133.28|1134.83|1134.33|1132.83|1132.33|10
1657267500000|2022-07-08 08:05:00|1133.83|1133.33|1135.48|1134.98|1135.48|1134.98|1133.83|1133.33|0
1657267800000|2022-07-08 08:10:00|1135.43|1134.93|1135.88|1135.38|1135.88|1135.38|1135.43|1134.93|0
1657268100000|2022-07-08 08:15:00|1135.93|1135.43|1136.03|1135.53|1136.03|1135.53|1135.93|1135.43|0
1657268400000|2022-07-08 08:20:00|1135.98|1135.48|1134.28|1133.78|1135.98|1135.48|1134.28|1133.78|0
1657268700000|2022-07-08 08:25:00|1134.23|1133.73|1132.53|1132.03|1134.23|1133.73|1132.48|1131.98|0
1657269000000|2022-07-08 08:30:00|1132.48|1131.98|1130.93|1130.43|1132.48|1131.98|1130.93|1130.43|0
1657269300000|2022-07-08 08:35:00|1130.88|1130.38|1128.93|1128.43|1130.88|1130.38|1128.73|1128.23|0
1657269600000|2022-07-08 08:40:00|1128.98|1128.48|1129.58|1129.08|1129.83|1129.33|1128.28|1127.78|0
1657269900000|2022-07-08 08:45:00|1129.53|1129.03|1129.53|1129.03|1129.83|1129.33|1128.73|1128.23|0
1657270200000|2022-07-08 08:50:00|1129.43|1128.93|1129.98|1129.48|1130.13|1129.63|1128.98|1128.48|0
1657270500000|2022-07-08 08:55:00|1130.03|1129.53|1129.93|1129.43|1131.13|1130.63|1129.93|1129.43|0
1657270800000|2022-07-08 09:00:00|1129.73|1129.23|1128.18|1127.68|1129.73|1129.23|1127.83|1127.33|0
1657271100000|2022-07-08 09:05:00|1128.23|1127.73|1126.78|1126.28|1128.58|1128.08|1126.78|1126.28|0
1657271400000|2022-07-08 09:10:00|1126.63|1126.13|1126.33|1125.83|1126.93|1126.43|1126.18|1125.68|0
1657271700000|2022-07-08 09:15:00|1126.28|1125.78|1127.08|1126.58|1127.23|1126.73|1126.18|1125.68|0
1657272000000|2022-07-08 09:20:00|1127.03|1126.53|1127.13|1126.63|1127.18|1126.68|1126.18|1125.68|0
1657272300000|2022-07-08 09:25:00|1127.18|1126.68|1125.68|1125.18|1127.18|1126.68|1125.43|1124.93|0
1657272600000|2022-07-08 09:30:00|1125.83|1125.33|1127.13|1126.63|1127.68|1127.18|1125.48|1124.98|0
1657272900000|2022-07-08 09:35:00|1126.98|1126.48|1126.33|1125.83|1126.98|1126.48|1125.53|1125.03|0
1657273200000|2022-07-08 09:40:00|1126.28|1125.78|1126.43|1125.93|1126.53|1126.03|1125.18|1124.68|2
1657273500000|2022-07-08 09:45:00|1126.38|1125.88|1122.28|1121.78|1126.43|1125.93|1122.28|1121.78|0
1657273800000|2022-07-08 09:50:00|1122.18|1121.68|1120.18|1119.68|1123.08|1122.58|1120.03|1119.53|3
1657274100000|2022-07-08 09:55:00|1120.43|1119.93|1119.13|1118.63|1121.08|1120.58|1118.58|1118.08|0
1657274400000|2022-07-08 10:00:00|1119.18|1118.68|1119.33|1118.83|1120.23|1119.73|1119.18|1118.68|2
1657274700000|2022-07-08 10:05:00|1119.38|1118.88|1120.73|1120.23|1120.88|1120.38|1119.38|1118.88|1
1657275000000|2022-07-08 10:10:00|1120.68|1120.18|1123.63|1123.13|1124.03|1123.53|1120.58|1120.08|1
1657275300000|2022-07-08 10:15:00|1123.68|1123.18|1123.83|1123.33|1124.83|1124.33|1123.68|1123.18|1
1657275600000|2022-07-08 10:20:00|1123.78|1123.28|1124.98|1124.48|1125.78|1125.28|1123.33|1122.83|1
1657275900000|2022-07-08 10:25:00|1124.83|1124.33|1124.83|1124.33|1126.03|1125.53|1123.98|1123.48|10
1657276200000|2022-07-08 10:30:00|1124.78|1124.28|1123.78|1123.28|1124.78|1124.28|1123.08|1122.58|0
1657276500000|2022-07-08 10:35:00|1123.73|1123.23|1122.03|1121.53|1124.53|1124.03|1122.03|1121.53|1
1657276800000|2022-07-08 10:40:00|1121.98|1121.48|1121.48|1120.98|1122.58|1122.08|1121.03|1120.53|1
1657277100000|2022-07-08 10:45:00|1121.58|1121.08|1118.58|1118.08|1121.58|1121.08|1118.58|1118.08|0
1657277400000|2022-07-08 10:50:00|1118.48|1117.98|1117.03|1116.53|1118.48|1117.98|1115.63|1115.13|1
1657277700000|2022-07-08 10:55:00|1117.08|1116.58|1120.08|1119.58|1120.38|1119.88|1117.03|1116.53|1
1657278000000|2022-07-08 11:00:00|1120.13|1119.63|1118.28|1117.78|1120.58|1120.08|1118.28|1117.78|0
1657278300000|2022-07-08 11:05:00|1118.38|1117.88|1119.93|1119.43|1120.03|1119.53|1118.38|1117.88|0
1657278600000|2022-07-08 11:10:00|1119.98|1119.48|1120.98|1120.48|1121.88|1121.38|1119.93|1119.43|2
1657278900000|2022-07-08 11:15:00|1120.88|1120.38|1122.03|1121.53|1122.03|1121.53|1120.88|1120.38|6
1657279200000|2022-07-08 11:20:00|1122.13|1121.63|1122.83|1122.33|1122.88|1122.38|1121.83|1121.33|0
1657279500000|2022-07-08 11:25:00|1122.88|1122.38|1121.28|1120.78|1122.98|1122.48|1121.28|1120.78|0
1657279800000|2022-07-08 11:30:00|1121.18|1120.68|1120.73|1120.23|1121.93|1121.43|1120.73|1120.23|1
1657280100000|2022-07-08 11:35:00|1120.68|1120.18|1120.03|1119.53|1120.68|1120.18|1119.18|1118.68|0
1657280400000|2022-07-08 11:40:00|1120.1|1119.6|1118|1117.5|1120.3|1119.8|1118|1117.5|1
1657280700000|2022-07-08 11:45:00|1118.1|1117.6|1117.85|1117.35|1118.7|1118.2|1117.45|1116.95|0
1657281000000|2022-07-08 11:50:00|1117.8|1117.3|1118.15|1117.65|1118.2|1117.7|1117.3|1116.8|0
1657281300000|2022-07-08 11:55:00|1118.1|1117.6|1116.9|1116.4|1118.1|1117.6|1116.3|1115.8|0
1657281600000|2022-07-08 12:00:00|1116.95|1116.45|1117.7|1117.2|1118.6|1118.1|1116.9|1116.4|0
1657281900000|2022-07-08 12:05:00|1117.55|1117.05|1118.55|1118.05|1118.7|1118.2|1116.85|1116.35|2
1657282200000|2022-07-08 12:10:00|1118.6|1118.1|1119.3|1118.8|1119.45|1118.95|1118.6|1118.1|0
1657282500000|2022-07-08 12:15:00|1119.35|1118.85|1119.35|1118.85|1120.3|1119.8|1119.1|1118.6|0
1657282800000|2022-07-08 12:20:00|1119.45|1118.95|1119.75|1119.25|1120.8|1120.3|1119.4|1118.9|0
1657283100000|2022-07-08 12:25:00|1119.65|1119.15|1119.1|1118.6|1119.75|1119.25|1118.85|1118.35|0
1657283400000|2022-07-08 12:30:00|1119.05|1118.55|1118.15|1117.65|1119.4|1118.9|1116.5|1116|2
1657283700000|2022-07-08 12:35:00|1118.2|1117.7|1119.8|1119.3|1124.75|1124.25|1118.15|1117.65|30
1657284000000|2022-07-08 12:40:00|1119.85|1119.35|1121.3|1120.8|1121.3|1120.8|1118.8|1118.3|0
1657284300000|2022-07-08 12:45:00|1121.35|1120.85|1119.4|1118.9|1122.8|1122.3|1117.5|1117|0
1657284600000|2022-07-08 12:50:00|1119.45|1118.95|1119.8|1119.3|1123.85|1123.35|1119.2|1118.7|0
1657284900000|2022-07-08 12:55:00|1119.9|1119.4|1121.95|1121.45|1121.95|1121.45|1119.9|1119.4|0
1657285200000|2022-07-08 13:00:00|1122|1121.5|1123.6|1123.1|1125.35|1124.85|1121.9|1121.4|30
1657285500000|2022-07-08 13:05:00|1123.55|1123.05|1124.55|1124.05|1125.2|1124.7|1123.3|1122.8|0
1657285800000|2022-07-08 13:10:00|1124.5|1124|1122.75|1122.25|1124.6|1124.1|1122.55|1122.05|0
1657286100000|2022-07-08 13:15:00|1122.7|1122.2|1123.45|1122.95|1123.6|1123.1|1119.95|1119.45|102
1657286400000|2022-07-08 13:20:00|1123.4|1122.9|1122.15|1121.65|1123.55|1123.05|1122|1121.5|4
1657286700000|2022-07-08 13:25:00|1122.1|1121.6|1121.75|1121.25|1122.85|1122.35|1120.55|1120.05|7
1657287000000|2022-07-08 13:30:00|1121.9|1121.4|1118.15|1117.65|1125.05|1124.55|1117.6|1117.1|0
1657287300000|2022-07-08 13:35:00|1118.2|1117.7|1120.25|1119.75|1120.55|1120.05|1117.35|1116.85|0
1657287600000|2022-07-08 13:40:00|1120.3|1119.8|1119.85|1119.35|1120.85|1120.35|1118.75|1118.25|0
1657287900000|2022-07-08 13:45:00|1119.9|1119.4|1117.75|1117.25|1120.6|1120.1|1117.2|1116.7|4
1657288200000|2022-07-08 13:50:00|1117.85|1117.35|1118.1|1117.6|1118.55|1118.05|1116.45|1115.95|0
1657288500000|2022-07-08 13:55:00|1118.05|1117.55|1117.6|1117.1|1118.35|1117.85|1116.1|1115.6|0
1657288800000|2022-07-08 14:00:00|1117.55|1117.05|1118.4|1117.9|1118.4|1117.9|1116.55|1116.05|0
1657289100000|2022-07-08 14:05:00|1118.35|1117.85|1118.2|1117.7|1118.55|1118.05|1117.05|1116.55|1
1657289400000|2022-07-08 14:10:00|1118.23|1117.73|1120.43|1119.93|1120.58|1120.08|1117.63|1117.13|1
1657289700000|2022-07-08 14:15:00|1120.48|1119.98|1121.19|1118.69|1121.42|1120.08|1118.73|1118.23|8
1657290000000|2022-07-08 14:20:00|1121.2|1118.7|1122.78|1120.28|1122.78|1120.28|1120.96|1118.46|0
1657290300000|2022-07-08 14:25:00|1123|1120.5|1125.05|1122.55|1125.05|1122.55|1122.78|1120.28|0
1657290600000|2022-07-08 14:30:00|1125.27|1122.77|1125.28|1122.78|1125.72|1123.22|1124.82|1122.32|0
1657290900000|2022-07-08 14:35:00|1125.06|1122.56|1125.73|1123.23|1126.19|1123.69|1125.05|1122.55|0
1657291200000|2022-07-08 14:40:00|1125.74|1123.24|1126.18|1123.68|1126.18|1123.68|1125.28|1122.78|0
1657291500000|2022-07-08 14:45:00|1125.96|1123.46|1125.95|1123.45|1126.19|1123.69|1125.52|1123.02|0
1657291800000|2022-07-08 14:50:00|1125.84|1123.34|1125.47|1122.97|1126.39|1123.89|1125.02|1122.52|0
1657292100000|2022-07-08 14:55:00|1125.69|1123.19|1125.73|1123.23|1125.75|1123.25|1125.04|1122.54|0
1657292400000|2022-07-08 15:00:00|1125.74|1123.24|1125.52|1123.02|1125.97|1123.47|1125.07|1122.57|0
1657292700000|2022-07-08 15:05:00|1125.3|1122.8|1126.22|1123.72|1126.44|1123.94|1124.63|1122.13|0
1657293000000|2022-07-08 15:10:00|1126|1123.5|1125.32|1122.82|1126.45|1123.95|1125.09|1122.59|0
1657293300000|2022-07-08 15:15:00|1124.57|1122.07|1124.05|1121.55|1124.83|1122.33|1123.53|1121.03|0
1657293600000|2022-07-08 15:20:00|1124.06|1121.56|1124.59|1122.09|1124.6|1122.1|1124.06|1121.56|0
1657293900000|2022-07-08 15:25:00|1124.58|1122.08|1125.37|1122.87|1125.64|1123.14|1124.58|1122.08|0
1657294200000|2022-07-08 15:30:00|1126.23|1123.73|1126.35|1123.85|1126.9|1124.4|1126|1123.5|0
1657294500000|2022-07-08 15:35:00|1126.46|1123.96|1124.9|1122.4|1126.46|1123.96|1124.67|1122.17|0
1657294800000|2022-07-08 15:40:00|1124.79|1122.29|1124.45|1121.95|1124.9|1122.4|1124.22|1121.72|0
1657295100000|2022-07-08 15:45:00|1124.56|1122.06|1124.08|1121.58|1124.67|1122.17|1123.74|1121.24|0
1657295400000|2022-07-08 15:50:00|1124.19|1121.69|1124.65|1122.15|1125.09|1122.59|1123.97|1121.47|0
1657295700000|2022-07-08 15:55:00|1124.64|1122.14|1125.55|1123.05|1125.55|1123.05|1124.42|1121.92|0
1657296000000|2022-07-08 16:00:00|1124.84|1122.34|1124.05|1121.55|1124.84|1122.34|1124.05|1121.55|0
1657296300000|2022-07-08 16:05:00|1124.04|1121.54|1122.73|1120.23|1124.04|1121.54|1122.47|1119.97|0
1657296600000|2022-07-08 16:10:00|1122.72|1120.22|1122.22|1119.72|1123.26|1120.76|1122.21|1119.71|0
1657296900000|2022-07-08 16:15:00|1122.21|1119.71|1122.75|1120.25|1122.76|1120.26|1121.96|1119.46|0
1657297200000|2022-07-08 16:20:00|1122.76|1120.26|1121.7|1119.2|1123.02|1120.52|1121.43|1118.93|0
1657297500000|2022-07-08 16:25:00|1121.69|1119.19|1120.88|1118.38|1121.7|1119.2|1120.62|1118.12|0
1657297800000|2022-07-08 16:30:00|1121.91|1119.41|1122.12|1119.62|1122.36|1119.86|1121.67|1119.17|0
1657298100000|2022-07-08 16:35:00|1121.9|1119.4|1121.65|1119.15|1122.58|1120.08|1121.65|1119.15|0
1657298400000|2022-07-08 16:40:00|1121.64|1119.14|1121.66|1119.16|1121.67|1119.17|1120.97|1118.47|0
1657298700000|2022-07-08 16:45:00|1120.08|1117.58|1120.59|1118.09|1120.6|1118.1|1119.52|1117.02|0
1657299000000|2022-07-08 16:50:00|1120.6|1118.1|1119.81|1117.31|1120.6|1118.1|1119.27|1116.77|0
1657299300000|2022-07-08 16:55:00|1119.8|1117.3|1119.53|1117.03|1120.34|1117.84|1119.27|1116.77|0
1657299600000|2022-07-08 17:00:00|1119.52|1117.02|1118.76|1116.26|1119.81|1117.31|1118.48|1115.98|0
1657299900000|2022-07-08 17:05:00|1118.75|1116.25|1120.08|1117.58|1120.09|1117.59|1118.75|1116.25|0
1657300200000|2022-07-08 17:10:00|1120.09|1117.59|1120.35|1117.85|1120.62|1118.12|1119.83|1117.33|0
1657300500000|2022-07-08 17:15:00|1120.34|1117.84|1119.95|1117.45|1120.35|1117.85|1119.55|1117.05|0
1657300800000|2022-07-08 17:20:00|1120.08|1117.58|1119.82|1117.32|1120.09|1117.59|1119.56|1117.06|0
1657301100000|2022-07-08 17:25:00|1119.83|1117.33|1121.16|1118.66|1121.16|1118.66|1119.82|1117.32|0
1657301400000|2022-07-08 17:30:00|1121.41|1118.91|1121.4|1118.9|1121.42|1118.92|1121.01|1118.51|0
1657301700000|2022-07-08 17:35:00|1121.15|1118.65|1121.41|1118.91|1121.67|1119.17|1120.75|1118.25|0
1657302000000|2022-07-08 17:40:00|1121.42|1118.92|1121.67|1119.17|1121.94|1119.44|1121.4|1118.9|0
1657302300000|2022-07-08 17:45:00|1121.66|1119.16|1122.47|1119.97|1122.47|1119.97|1121.4|1118.9|0
1657302600000|2022-07-08 17:50:00|1122.48|1119.98|1122.48|1119.98|1122.74|1120.24|1122.21|1119.71|0
1657302900000|2022-07-08 17:55:00|1122.47|1119.97|1121.68|1119.18|1122.48|1119.98|1121.66|1119.16|0
1657303200000|2022-07-08 18:00:00|1121.93|1119.43|1121.43|1118.93|1121.94|1119.44|1121.14|1118.64|0
1657303500000|2022-07-08 18:05:00|1121.56|1119.06|1122.49|1119.99|1122.5|1120|1121.43|1118.93|0
1657303800000|2022-07-08 18:10:00|1122.48|1119.98|1122.48|1119.98|1122.49|1119.99|1121.96|1119.46|0
1657304100000|2022-07-08 18:15:00|1123.51|1121.01|1123.53|1121.03|1123.74|1121.24|1123.28|1120.78|0
1657304400000|2022-07-08 18:20:00|1123.75|1121.25|1123.98|1121.48|1124.22|1121.72|1123.52|1121.02|0
1657304700000|2022-07-08 18:25:00|1123.99|1121.49|1124.22|1121.72|1124.44|1121.94|1123.75|1121.25|0
1657305000000|2022-07-08 18:30:00|1123.29|1120.79|1123.58|1121.08|1123.58|1121.08|1123.29|1120.79|0
1657305300000|2022-07-08 18:35:00|1123.71|1121.21|1123.84|1121.34|1124.1|1121.6|1123.56|1121.06|0
1657305600000|2022-07-08 18:40:00|1123.83|1121.33|1124.12|1121.62|1124.37|1121.87|1123.57|1121.07|0
1657305900000|2022-07-08 18:45:00|1124.37|1121.87|1123.57|1121.07|1124.37|1121.87|1123.57|1121.07|0
1657306200000|2022-07-08 18:50:00|1123.82|1121.32|1123.04|1120.54|1123.85|1121.35|1123.03|1120.53|0
1657306500000|2022-07-08 18:55:00|1123.03|1120.53|1123.85|1121.35|1123.85|1121.35|1122.77|1120.27|0
1657306800000|2022-07-08 19:00:00|1124.68|1122.18|1124.92|1122.42|1124.93|1122.43|1124.23|1121.73|0
1657307100000|2022-07-08 19:05:00|1124.81|1122.31|1124.22|1121.72|1124.92|1122.42|1124.21|1121.71|0
1657307400000|2022-07-08 19:10:00|1124.21|1121.71|1124.91|1122.41|1124.92|1122.42|1124.21|1121.71|0
1657307700000|2022-07-08 19:15:00|1124.09|1121.59|1124.08|1121.58|1124.09|1121.59|1123.55|1121.05|0
1657308000000|2022-07-08 19:20:00|1123.83|1121.33|1123.55|1121.05|1124.34|1121.84|1123.54|1121.04|0
1657308300000|2022-07-08 19:25:00|1123.54|1121.04|1123.55|1121.05|1123.81|1121.31|1123.28|1120.78|0
1657308600000|2022-07-08 19:30:00|1123.54|1121.04|1123|1120.5|1123.81|1121.31|1122.72|1120.22|0
1657308900000|2022-07-08 19:35:00|1123.01|1120.51|1122.75|1120.25|1123.53|1121.03|1122.47|1119.97|0
1657309200000|2022-07-08 19:40:00|1123|1120.5|1123.54|1121.04|1123.8|1121.3|1122.75|1120.25|0
1657309500000|2022-07-08 19:45:00|1123.53|1121.03|1123.25|1120.75|1123.79|1121.29|1122.99|1120.49|0
1657309800000|2022-07-08 19:50:00|1123.24|1120.74|1123.25|1120.75|1123.51|1121.01|1122.7|1120.2|0
1657310100000|2022-07-08 19:55:00|1123.24|1120.74|1122.57|1120.07|1123.53|1121.03|1121.95|1119.45|0
1657310400000|2022-07-08 20:00:00|1123.95|1121.45|1124.32|1121.82|1124.54|1122.04|1123.45|1120.95|0
1657310700000|2022-07-08 20:05:00|1124.34|1121.84|1124.36|1121.86|1124.54|1122.04|1124.23|1121.73|0
1657311000000|2022-07-08 20:10:00|1124.41|1121.91|1124.59|1122.09|1124.64|1122.14|1124.32|1121.82|0
1657311300000|2022-07-08 20:15:00|1124.64|1122.14|1124.64|1122.14|1124.66|1122.16|1124.36|1121.86|0
1657311600000|2022-07-08 20:20:00|1124.63|1122.13|1124.48|1121.98|1124.73|1122.23|1124.45|1121.95|0
1657311900000|2022-07-08 20:25:00|1124.47|1121.97|1124.59|1122.09|1124.59|1122.09|1124.41|1121.91|0
1657312200000|2022-07-08 20:30:00|1124.54|1122.04|1124.5|1122|1124.59|1122.09|1124.45|1121.95|0
1657312500000|2022-07-08 20:35:00|1124.45|1121.95|1124.36|1121.86|1124.48|1121.98|1124.25|1121.75|0
1657312800000|2022-07-08 20:40:00|1124.32|1121.82|1124.54|1122.04|1124.54|1122.04|1124.32|1121.82|0
1657313100000|2022-07-08 20:45:00|1124.5|1122|1124.54|1122.04|1124.68|1122.18|1124.45|1121.95|0
1657313400000|2022-07-08 20:50:00|1124.5|1122|1124.54|1122.04|1124.64|1122.14|1124.45|1121.95|0
1657313700000|2022-07-08 20:55:00|1124.55|1122.05|1124.61|1122.11|1124.68|1122.18|1124.54|1122.04|0
1657314000000|2022-07-08 21:00:00|1124.64|1122.14|1124.64|1122.14|1124.64|1122.14|1124.64|1122.14|0
1657490400000|2022-07-10 22:00:00|1122.56|1120.06|1122.73|1120.23|1122.98|1120.48|1122.44|1119.94|0
1657490700000|2022-07-10 22:05:00|1122.74|1120.24|1122.96|1120.46|1123.1|1120.6|1122.69|1120.19|0
1657491000000|2022-07-10 22:10:00|1122.94|1120.44|1122.39|1119.89|1122.94|1120.44|1122.28|1119.78|0
1657491300000|2022-07-10 22:15:00|1122.37|1119.87|1122|1119.5|1122.46|1119.96|1122|1119.5|0
1657491600000|2022-07-10 22:20:00|1122.01|1119.51|1121.82|1119.32|1122.19|1119.69|1121.64|1119.14|0
1657491900000|2022-07-10 22:25:00|1121.87|1119.37|1121.82|1119.32|1122.09|1119.59|1121.78|1119.28|0
1657492200000|2022-07-10 22:30:00|1121.84|1119.34|1121.82|1119.32|1122.09|1119.59|1121.78|1119.28|0
1657492500000|2022-07-10 22:35:00|1121.87|1119.37|1122.07|1119.57|1122.14|1119.64|1121.78|1119.28|0
1657492800000|2022-07-10 22:40:00|1122.05|1119.55|1122.14|1119.64|1122.23|1119.73|1122.03|1119.53|0
1657493100000|2022-07-10 22:45:00|1122.12|1119.62|1121.96|1119.46|1122.23|1119.73|1121.89|1119.39|0
1657493400000|2022-07-10 22:50:00|1121.98|1119.48|1122.23|1119.73|1122.23|1119.73|1121.96|1119.46|0
1657493700000|2022-07-10 22:55:00|1122.21|1119.71|1122.03|1119.53|1122.32|1119.82|1121.96|1119.46|0
1657494000000|2022-07-10 23:00:00|1122.05|1119.55|1121.89|1119.39|1122.07|1119.57|1121.78|1119.28|0
1657494300000|2022-07-10 23:05:00|1121.91|1119.41|1122.41|1119.91|1122.59|1120.09|1121.91|1119.41|0
1657494600000|2022-07-10 23:10:00|1122.44|1119.94|1122.5|1120|1122.5|1120|1122.14|1119.64|0
1657494900000|2022-07-10 23:15:00|1122.46|1119.96|1122.14|1119.64|1122.46|1119.96|1122.05|1119.55|0
1657495200000|2022-07-10 23:20:00|1122.09|1119.59|1121.96|1119.46|1122.12|1119.62|1121.82|1119.32|0
1657495500000|2022-07-10 23:25:00|1121.94|1119.44|1122.37|1119.87|1122.37|1119.87|1121.82|1119.32|0
1657495800000|2022-07-10 23:30:00|1122.41|1119.91|1122.69|1120.19|1122.96|1120.46|1122.37|1119.87|0
1657496100000|2022-07-10 23:35:00|1122.68|1120.18|1122.78|1120.28|1122.96|1120.46|1122.37|1119.87|0
1657496400000|2022-07-10 23:40:00|1122.82|1120.32|1123.16|1120.66|1123.32|1120.82|1122.82|1120.32|0
1657496700000|2022-07-10 23:45:00|1123.17|1120.67|1123.41|1120.91|1123.57|1121.07|1123.1|1120.6|0
1657497000000|2022-07-10 23:50:00|1123.39|1120.89|1123.1|1120.6|1123.57|1121.07|1123.05|1120.55|0
1657497300000|2022-07-10 23:55:00|1123.14|1120.64|1122.98|1120.48|1123.19|1120.69|1122.82|1120.32|0
1657497600000|2022-07-11 00:00:00|1122.96|1120.46|1122.81|1120.31|1123.05|1120.55|1122.41|1119.91|0
1657497900000|2022-07-11 00:05:00|1122.77|1120.27|1122.8|1120.3|1123.3|1120.8|1122.59|1120.09|0
1657498200000|2022-07-11 00:10:00|1122.81|1120.31|1123.1|1120.6|1123.24|1120.74|1122.79|1120.29|0
1657498500000|2022-07-11 00:15:00|1123.11|1120.61|1121.47|1118.97|1123.13|1120.63|1121.25|1118.75|0
1657498800000|2022-07-11 00:20:00|1121.48|1118.98|1122.36|1119.86|1122.59|1120.09|1121.47|1118.97|0
1657499100000|2022-07-11 00:25:00|1122.37|1119.87|1122.81|1120.31|1123.37|1120.87|1122.36|1119.86|0
1657499400000|2022-07-11 00:30:00|1122.82|1120.32|1123.02|1120.52|1123.49|1120.99|1122.58|1120.08|0
1657499700000|2022-07-11 00:35:00|1123.03|1120.53|1122.8|1120.3|1123.25|1120.75|1122.36|1119.86|0
1657500000000|2022-07-11 00:40:00|1123.02|1120.52|1122.58|1120.08|1123.25|1120.75|1122.58|1120.08|0
1657500300000|2022-07-11 00:45:00|1122.36|1119.86|1122.36|1119.86|1123.02|1120.52|1122.36|1119.86|0
1657500600000|2022-07-11 00:50:00|1122.58|1120.08|1123.03|1120.53|1123.03|1120.53|1122.36|1119.86|0
1657500900000|2022-07-11 00:55:00|1123.14|1120.64|1123.14|1120.64|1123.91|1121.41|1123.03|1120.53|0
1657501200000|2022-07-11 01:00:00|1123.03|1120.53|1122.13|1119.63|1123.25|1120.75|1122.13|1119.63|0
1657501500000|2022-07-11 01:05:00|1121.91|1119.41|1121.68|1119.18|1121.91|1119.41|1121.01|1118.51|0
1657501800000|2022-07-11 01:10:00|1121.78|1119.28|1122.13|1119.63|1122.13|1119.63|1121.45|1118.95|0
1657502100000|2022-07-11 01:15:00|1121.91|1119.41|1120.79|1118.29|1121.91|1119.41|1120.57|1118.07|0
1657502400000|2022-07-11 01:20:00|1120.8|1118.3|1119.68|1117.18|1120.8|1118.3|1119.68|1117.18|0
1657502700000|2022-07-11 01:25:00|1119.69|1117.19|1119.45|1116.95|1120.34|1117.84|1119.45|1116.95|0
1657503000000|2022-07-11 01:30:00|1119.46|1116.96|1119.69|1117.19|1120.35|1117.85|1119.45|1116.95|0
1657503300000|2022-07-11 01:35:00|1119.68|1117.18|1119.24|1116.74|1119.68|1117.18|1118.78|1116.28|0
1657503600000|2022-07-11 01:40:00|1119.23|1116.73|1119.68|1117.18|1119.91|1117.41|1119.23|1116.73|0
1657503900000|2022-07-11 01:45:00|1119.57|1117.07|1120.67|1118.17|1121.45|1118.95|1119.23|1116.73|0
1657504200000|2022-07-11 01:50:00|1120.45|1117.95|1119.55|1117.05|1120.45|1117.95|1119.1|1116.6|0
1657504500000|2022-07-11 01:55:00|1119.66|1117.16|1118.88|1116.38|1120.33|1117.83|1118.66|1116.16|0
1657504800000|2022-07-11 02:00:00|1118.89|1116.39|1118.65|1116.15|1119.11|1116.61|1118.43|1115.93|0
1657505100000|2022-07-11 02:05:00|1118.66|1116.16|1118.66|1116.16|1118.88|1116.38|1118.43|1115.93|0
1657505400000|2022-07-11 02:10:00|1118.65|1116.15|1118.43|1115.93|1118.88|1116.38|1118.43|1115.93|0
1657505700000|2022-07-11 02:15:00|1118.65|1116.15|1118.21|1115.71|1118.65|1116.15|1117.99|1115.49|0
1657506000000|2022-07-11 02:20:00|1118.22|1115.72|1118.88|1116.38|1119.1|1116.6|1118.21|1115.71|0
1657506300000|2022-07-11 02:25:00|1118.66|1116.16|1118.88|1116.38|1119.1|1116.6|1118.66|1116.16|0
1657506600000|2022-07-11 02:30:00|1118.89|1116.39|1118.89|1116.39|1119.11|1116.61|1118.44|1115.94|0
1657506900000|2022-07-11 02:35:00|1118.78|1116.28|1119|1116.5|1119.22|1116.72|1118.44|1115.94|0
1657507200000|2022-07-11 02:40:00|1118.89|1116.39|1118.9|1116.4|1119.34|1116.84|1118.67|1116.17|0
1657507500000|2022-07-11 02:45:00|1118.89|1116.39|1118.45|1115.95|1118.89|1116.39|1118.44|1115.94|0
1657507800000|2022-07-11 02:50:00|1118.67|1116.17|1117.78|1115.28|1118.67|1116.17|1117.78|1115.28|0
1657508100000|2022-07-11 02:55:00|1117.77|1115.27|1118|1115.5|1118.22|1115.72|1117.77|1115.27|0
1657508400000|2022-07-11 03:00:00|1114.21|1111.71|1113.71|1111.21|1114.47|1111.97|1113.71|1111.21|0
1657508700000|2022-07-11 03:05:00|1113.46|1110.96|1113.73|1111.23|1113.98|1111.48|1113.21|1110.71|0
1657509000000|2022-07-11 03:10:00|1113.72|1111.22|1112.94|1110.44|1113.98|1111.48|1112.93|1110.43|0
1657509300000|2022-07-11 03:15:00|1116.66|1114.16|1116.9|1114.4|1117.01|1114.51|1116.22|1113.72|0
1657509600000|2022-07-11 03:20:00|1117.12|1114.62|1117.12|1114.62|1117.34|1114.84|1116.78|1114.28|0
1657509900000|2022-07-11 03:25:00|1117.34|1114.84|1117.56|1115.06|1117.57|1115.07|1117.23|1114.73|0
1657510200000|2022-07-11 03:30:00|1117.57|1115.07|1117.57|1115.07|1117.68|1115.18|1117.34|1114.84|0
1657510500000|2022-07-11 03:35:00|1117.46|1114.96|1117.8|1115.3|1117.8|1115.3|1117.45|1114.95|0
1657510800000|2022-07-11 03:40:00|1117.79|1115.29|1117.13|1114.63|1117.8|1115.3|1117.13|1114.63|0
1657511100000|2022-07-11 03:45:00|1113.48|1110.98|1113.73|1111.23|1113.98|1111.48|1113.46|1110.96|0
1657511400000|2022-07-11 03:50:00|1113.86|1111.36|1113.73|1111.23|1113.86|1111.36|1113.47|1110.97|0
1657511700000|2022-07-11 03:55:00|1113.72|1111.22|1113.98|1111.48|1113.99|1111.49|1113.72|1111.22|0
1657512000000|2022-07-11 04:00:00|1117.58|1115.08|1118.02|1115.52|1118.02|1115.52|1117.57|1115.07|0
1657512300000|2022-07-11 04:05:00|1118.01|1115.51|1117.79|1115.29|1118.01|1115.51|1117.79|1115.29|0
1657512600000|2022-07-11 04:10:00|1117.8|1115.3|1118.02|1115.52|1118.02|1115.52|1117.8|1115.3|0
1657512900000|2022-07-11 04:15:00|1117.91|1115.41|1118.02|1115.52|1118.02|1115.52|1117.8|1115.3|0
1657513200000|2022-07-11 04:20:00|1117.91|1115.41|1117.57|1115.07|1117.91|1115.41|1117.57|1115.07|0
1657513500000|2022-07-11 04:25:00|1117.68|1115.18|1117.57|1115.07|1117.8|1115.3|1117.57|1115.07|0
1657513800000|2022-07-11 04:30:00|1113.73|1111.23|1114.5|1112|1114.51|1112.01|1113.72|1111.22|0
1657514100000|2022-07-11 04:35:00|1114.51|1112.01|1114|1111.5|1114.51|1112.01|1113.99|1111.49|0
1657514400000|2022-07-11 04:40:00|1113.75|1111.25|1113.23|1110.73|1114|1111.5|1113.22|1110.72|0
1657514700000|2022-07-11 04:45:00|1116.92|1114.42|1116.91|1114.41|1117.14|1114.64|1116.91|1114.41|0
1657515000000|2022-07-11 04:50:00|1117.13|1114.63|1117.13|1114.63|1117.13|1114.63|1116.69|1114.19|0
1657515300000|2022-07-11 04:55:00|1116.91|1114.41|1117.13|1114.63|1117.13|1114.63|1116.91|1114.41|0
1657515600000|2022-07-11 05:00:00|1113.46|1110.96|1113.47|1110.97|1113.47|1110.97|1112.96|1110.46|0
1657515900000|2022-07-11 05:05:00|1113.34|1110.84|1113.46|1110.96|1113.98|1111.48|1113.22|1110.72|0
1657516200000|2022-07-11 05:10:00|1113.47|1110.97|1113.46|1110.96|1113.47|1110.97|1113.2|1110.7|0
1657516500000|2022-07-11 05:15:00|1117.13|1114.63|1117.57|1115.07|1117.79|1115.29|1117.12|1114.62|0
1657516800000|2022-07-11 05:20:00|1117.46|1114.96|1117.58|1115.08|1117.8|1115.3|1117.35|1114.85|0
1657517100000|2022-07-11 05:25:00|1117.47|1114.97|1117.14|1114.64|1117.47|1114.97|1116.91|1114.41|0
1657517400000|2022-07-11 05:30:00|1113.48|1110.98|1113.22|1110.72|1113.49|1110.99|1112.96|1110.46|0
1657517700000|2022-07-11 05:35:00|1113.23|1110.73|1113.73|1111.23|1113.74|1111.24|1113.22|1110.72|0
1657518000000|2022-07-11 05:40:00|1113.6|1111.1|1113.99|1111.49|1114|1111.5|1113.22|1110.72|0
1657518300000|2022-07-11 05:45:00|1117.57|1115.07|1117.02|1114.52|1117.57|1115.07|1116.91|1114.41|0
1657518600000|2022-07-11 05:50:00|1116.91|1114.41|1116.24|1113.74|1116.91|1114.41|1116.23|1113.73|0
1657518900000|2022-07-11 05:55:00|1116.23|1113.73|1116.02|1113.52|1116.45|1113.95|1115.79|1113.29|0
1657519200000|2022-07-11 06:00:00|1112.45|1109.95|1112.22|1109.72|1112.49|1109.99|1110.94|1108.44|0
1657519500000|2022-07-11 06:05:00|1112.23|1109.73|1109.62|1107.12|1112.23|1109.73|1109.09|1106.59|0
1657519800000|2022-07-11 06:10:00|1109.61|1107.11|1109.35|1106.85|1110.5|1108|1109.1|1106.6|0
1657520100000|2022-07-11 06:15:00|1113.32|1110.82|1114.22|1111.72|1114.44|1111.94|1113.1|1110.6|0
1657520400000|2022-07-11 06:20:00|1114.44|1111.94|1114.01|1111.51|1114.45|1111.95|1113.78|1111.28|0
1657520700000|2022-07-11 06:25:00|1114|1111.5|1114.67|1112.17|1114.9|1112.4|1113.78|1111.28|0
1657521000000|2022-07-11 06:30:00|1110.91|1108.41|1110.66|1108.16|1111.68|1109.18|1110.65|1108.15|0
1657521300000|2022-07-11 06:35:00|1110.67|1108.17|1110.41|1107.91|1110.93|1108.43|1110.4|1107.9|0
1657521600000|2022-07-11 06:40:00|1110.42|1107.92|1110.28|1107.78|1110.54|1108.04|1109.64|1107.14|0
1657521900000|2022-07-11 06:45:00|1114.37|1111.87|1114.14|1111.64|1114.37|1111.87|1113.92|1111.42|0
1657522200000|2022-07-11 06:50:00|1113.92|1111.42|1113.68|1111.18|1113.92|1111.42|1113.13|1110.63|0
1657522500000|2022-07-11 06:55:00|1113.46|1110.96|1114.13|1111.63|1114.58|1112.08|1113.46|1110.96|0
1657522800000|2022-07-11 07:00:00|1114.56|1112.06|1114.44|1111.94|1114.8|1112.3|1111.91|1109.41|0
1657523100000|2022-07-11 07:05:00|1114.23|1111.73|1115.13|1114.63|1116.11|1114.73|1113.63|1111.5|0
1657523400000|2022-07-11 07:10:00|1115.08|1114.58|1116.78|1116.28|1116.83|1116.33|1113.43|1112.93|0
1657523700000|2022-07-11 07:15:00|1116.83|1116.33|1118.08|1117.58|1119.73|1119.23|1116.58|1116.08|0
1657524000000|2022-07-11 07:20:00|1117.83|1117.33|1119.93|1119.43|1120.23|1119.73|1117.48|1116.98|0
1657524300000|2022-07-11 07:25:00|1119.88|1119.38|1118.93|1118.43|1120.43|1119.93|1117.68|1117.18|0
1657524600000|2022-07-11 07:30:00|1118.98|1118.48|1120.13|1119.63|1120.43|1119.93|1118.08|1117.58|0
1657524900000|2022-07-11 07:35:00|1120.23|1119.73|1119.28|1118.78|1122.03|1121.53|1119.13|1118.63|0
1657525200000|2022-07-11 07:40:00|1119.23|1118.73|1119.63|1119.13|1120.33|1119.83|1118.68|1118.18|8
1657525500000|2022-07-11 07:45:00|1119.58|1119.08|1117.88|1117.38|1119.58|1119.08|1117.88|1117.38|10
1657525800000|2022-07-11 07:50:00|1117.93|1117.43|1120.23|1119.73|1120.58|1120.08|1117.93|1117.43|0
1657526100000|2022-07-11 07:55:00|1120.28|1119.78|1120.78|1120.28|1121.23|1120.73|1120.28|1119.78|0
1657526400000|2022-07-11 08:00:00|1120.88|1120.38|1120.23|1119.73|1121.48|1120.98|1119.98|1119.48|39
1657526700000|2022-07-11 08:05:00|1120.28|1119.78|1117.78|1117.28|1120.33|1119.83|1117.58|1117.08|10
1657527000000|2022-07-11 08:10:00|1117.63|1117.13|1116.78|1116.28|1118.38|1117.88|1116.53|1116.03|0
1657527300000|2022-07-11 08:15:00|1116.63|1116.13|1118.68|1118.18|1119.48|1118.98|1116.38|1115.88|0
1657527600000|2022-07-11 08:20:00|1118.73|1118.23|1118.63|1118.13|1119.33|1118.83|1115.98|1115.48|1
1657527900000|2022-07-11 08:25:00|1118.68|1118.18|1117.63|1117.13|1118.83|1118.33|1117.58|1117.08|0
1657528200000|2022-07-11 08:30:00|1117.58|1117.08|1121.18|1120.68|1121.23|1120.73|1117.43|1116.93|0
1657528500000|2022-07-11 08:35:00|1121.13|1120.63|1123.88|1123.38|1123.88|1123.38|1121.13|1120.63|0
1657528800000|2022-07-11 08:40:00|1123.83|1123.33|1124.43|1123.93|1125.93|1125.43|1123.83|1123.33|0
1657529100000|2022-07-11 08:45:00|1124.38|1123.88|1123.58|1123.08|1124.48|1123.98|1123.08|1122.58|11
1657529400000|2022-07-11 08:50:00|1123.63|1123.13|1123.68|1123.18|1125.38|1124.88|1123.48|1122.98|18
1657529700000|2022-07-11 08:55:00|1123.53|1123.03|1123.68|1123.18|1124.13|1123.63|1122.78|1122.28|0
1657530000000|2022-07-11 09:00:00|1123.63|1123.13|1127.03|1126.53|1127.08|1126.58|1123.08|1122.58|7
1657530300000|2022-07-11 09:05:00|1127.08|1126.58|1129.03|1128.53|1129.08|1128.58|1126.73|1126.23|0
1657530600000|2022-07-11 09:10:00|1128.98|1128.48|1129.18|1128.68|1130.08|1129.58|1128.48|1127.98|0
1657530900000|2022-07-11 09:15:00|1129.23|1128.73|1130.28|1129.78|1130.48|1129.98|1129.18|1128.68|0
1657531200000|2022-07-11 09:20:00|1130.23|1129.73|1131.73|1131.23|1131.98|1131.48|1129.68|1129.18|0
1657531500000|2022-07-11 09:25:00|1131.78|1131.28|1129.68|1129.18|1132.43|1131.93|1129.23|1128.73|0
1657531800000|2022-07-11 09:30:00|1129.48|1128.98|1127.83|1127.33|1129.53|1129.03|1127.38|1126.88|1999
1657532100000|2022-07-11 09:35:00|1127.88|1127.38|1128.28|1127.78|1128.48|1127.98|1127.73|1127.23|0
1657532400000|2022-07-11 09:40:00|1128.38|1127.88|1127.48|1126.98|1128.58|1128.08|1127.38|1126.88|0
1657532700000|2022-07-11 09:45:00|1127.53|1127.03|1127.93|1127.43|1128.48|1127.98|1127.53|1127.03|0
1657533000000|2022-07-11 09:50:00|1127.83|1127.33|1130.38|1129.88|1130.38|1129.88|1127.83|1127.33|0
1657533300000|2022-07-11 09:55:00|1130.48|1129.98|1130.13|1129.63|1131.18|1130.68|1129.58|1129.08|0
1657533600000|2022-07-11 10:00:00|1130.18|1129.68|1130.78|1130.28|1130.88|1130.38|1129.68|1129.18|1
1657533900000|2022-07-11 10:05:00|1130.88|1130.38|1131.23|1130.73|1131.63|1131.13|1130.78|1130.28|42
1657534200000|2022-07-11 10:10:00|1131.28|1130.78|1132.13|1131.63|1132.18|1131.68|1131.28|1130.78|0
1657534500000|2022-07-11 10:15:00|1132.18|1131.68|1132.68|1132.18|1132.78|1132.28|1132.03|1131.53|3
1657534800000|2022-07-11 10:20:00|1132.63|1132.13|1132.83|1132.33|1133.48|1132.98|1132.63|1132.13|0
1657535100000|2022-07-11 10:25:00|1132.78|1132.28|1132.18|1131.68|1132.78|1132.28|1131.73|1131.23|2
1657535400000|2022-07-11 10:30:00|1132.13|1131.63|1132.43|1131.93|1132.43|1131.93|1131.63|1131.13|2
1657535700000|2022-07-11 10:35:00|1132.48|1131.98|1132.23|1131.73|1132.58|1132.08|1131.73|1131.23|1
1657536000000|2022-07-11 10:40:00|1132.18|1131.68|1132.58|1132.08|1132.63|1132.13|1131.68|1131.18|0
1657536300000|2022-07-11 10:45:00|1132.53|1132.03|1132.53|1132.03|1132.83|1132.33|1132.03|1131.53|2
1657536600000|2022-07-11 10:50:00|1132.48|1131.98|1133.18|1132.68|1133.18|1132.68|1132.18|1131.68|1
1657536900000|2022-07-11 10:55:00|1133.23|1132.73|1136.08|1135.58|1136.08|1135.58|1133.23|1132.73|0
1657537200000|2022-07-11 11:00:00|1136.13|1135.63|1136.73|1136.23|1136.93|1136.43|1135.73|1135.23|0
1657537500000|2022-07-11 11:05:00|1136.68|1136.18|1137.38|1136.88|1137.58|1137.08|1136.48|1135.98|2
1657537800000|2022-07-11 11:10:00|1137.28|1136.78|1137.58|1137.08|1137.98|1137.48|1136.88|1136.38|0
1657538100000|2022-07-11 11:15:00|1137.53|1137.03|1137.38|1136.88|1138.18|1137.68|1137.13|1136.63|0
1657538400000|2022-07-11 11:20:00|1137.48|1136.98|1137.13|1136.63|1138.53|1138.03|1136.73|1136.23|0
1657538700000|2022-07-11 11:25:00|1137.03|1136.53|1135.38|1134.88|1137.03|1136.53|1135.38|1134.88|10
1657539000000|2022-07-11 11:30:00|1135.43|1134.93|1136.88|1136.38|1136.88|1136.38|1135.43|1134.93|0
1657539300000|2022-07-11 11:35:00|1136.93|1136.43|1136.93|1136.43|1137.38|1136.88|1136.48|1135.98|0
1657539600000|2022-07-11 11:40:00|1136.84|1136.34|1135.29|1134.79|1136.84|1136.34|1134.94|1134.44|0
1657539900000|2022-07-11 11:45:00|1135.19|1134.69|1135.49|1134.99|1135.69|1135.19|1134.94|1134.44|0
1657540200000|2022-07-11 11:50:00|1135.44|1134.94|1134.44|1133.94|1135.49|1134.99|1134.39|1133.89|0
1657540500000|2022-07-11 11:55:00|1134.39|1133.89|1134.04|1133.54|1134.39|1133.89|1132.84|1132.34|0
1657540800000|2022-07-11 12:00:00|1134.19|1133.69|1133.59|1133.09|1134.49|1133.99|1132.79|1132.29|0
1657541100000|2022-07-11 12:05:00|1133.64|1133.14|1133.49|1132.99|1133.74|1133.24|1132.49|1131.99|33
1657541400000|2022-07-11 12:10:00|1133.54|1133.04|1134.39|1133.89|1134.54|1134.04|1133.49|1132.99|0
1657541700000|2022-07-11 12:15:00|1134.34|1133.84|1134.34|1133.84|1134.59|1134.09|1134.24|1133.74|0
1657542000000|2022-07-11 12:20:00|1134.29|1133.79|1134.24|1133.74|1134.29|1133.79|1133.24|1132.74|0
1657542300000|2022-07-11 12:25:00|1134.29|1133.79|1133.24|1132.74|1134.29|1133.79|1133.19|1132.69|0
1657542600000|2022-07-11 12:30:00|1133.19|1132.69|1131.34|1130.84|1133.29|1132.79|1131.29|1130.79|120
1657542900000|2022-07-11 12:35:00|1131.29|1130.79|1129.44|1128.94|1131.29|1130.79|1129.09|1128.59|0
1657543200000|2022-07-11 12:40:00|1129.39|1128.89|1129.99|1129.49|1130.29|1129.79|1129.34|1128.84|0
1657543500000|2022-07-11 12:45:00|1130.04|1129.54|1131.99|1131.49|1132.04|1131.54|1130.04|1129.54|0
1657543800000|2022-07-11 12:50:00|1131.94|1131.44|1133.04|1132.54|1133.69|1133.19|1131.94|1131.44|14
1657544100000|2022-07-11 12:55:00|1132.99|1132.49|1133.19|1132.69|1133.29|1132.79|1131.74|1131.24|0
1657544400000|2022-07-11 13:00:00|1133.14|1132.64|1133.79|1133.29|1133.79|1133.29|1132.49|1131.99|0
1657544700000|2022-07-11 13:05:00|1133.89|1133.39|1134.99|1134.49|1135.09|1134.59|1133.64|1133.14|11
1657545000000|2022-07-11 13:10:00|1135.04|1134.54|1134.29|1133.79|1135.34|1134.84|1133.79|1133.29|0
1657545300000|2022-07-11 13:15:00|1134.24|1133.74|1134.29|1133.79|1134.79|1134.29|1134.24|1133.74|0
1657545600000|2022-07-11 13:20:00|1134.24|1133.74|1134.34|1133.84|1134.49|1133.99|1134.19|1133.69|0
1657545900000|2022-07-11 13:25:00|1134.39|1133.89|1134.29|1133.79|1134.79|1134.29|1133.69|1133.19|6
1657546200000|2022-07-11 13:30:00|1134.24|1133.74|1135.34|1134.84|1135.99|1135.49|1132.79|1132.29|17
1657546500000|2022-07-11 13:35:00|1135.19|1134.69|1135.59|1135.09|1135.59|1135.09|1132.59|1132.09|0
1657546800000|2022-07-11 13:40:00|1135.54|1135.04|1133.34|1132.84|1135.54|1135.04|1132.44|1131.94|0
1657547100000|2022-07-11 13:45:00|1133.44|1132.94|1129.09|1128.59|1133.44|1132.94|1127.54|1127.04|1
1657547400000|2022-07-11 13:50:00|1128.99|1128.49|1130.29|1129.79|1130.99|1130.49|1128.74|1128.24|0
1657547700000|2022-07-11 13:55:00|1130.39|1129.89|1134.09|1133.59|1134.99|1134.49|1130.39|1129.89|0
1657548000000|2022-07-11 14:00:00|1133.99|1133.49|1134.99|1134.49|1135.44|1134.94|1133.64|1133.14|0
1657548300000|2022-07-11 14:05:00|1134.94|1134.44|1132.04|1131.54|1134.94|1134.44|1131.99|1131.49|0
1657548600000|2022-07-11 14:10:00|1132.1|1131.6|1129.15|1128.65|1132.7|1132.2|1129.15|1128.65|0
1657548900000|2022-07-11 14:15:00|1129.2|1128.7|1130.13|1127.63|1130.7|1130.2|1128.65|1127.63|0
1657549200000|2022-07-11 14:20:00|1130.14|1127.64|1129.9|1127.4|1130.36|1127.86|1129.21|1126.71|0
1657549500000|2022-07-11 14:25:00|1129.89|1127.39|1130.8|1128.3|1131.26|1128.76|1129.67|1127.17|0
1657549800000|2022-07-11 14:30:00|1130.69|1128.19|1131.71|1129.21|1132.17|1129.67|1130.57|1128.07|148
1657550100000|2022-07-11 14:35:00|1131.72|1129.22|1132.63|1130.13|1132.64|1130.14|1131.03|1128.53|0
1657550400000|2022-07-11 14:40:00|1132.41|1129.91|1132.63|1130.13|1133.33|1130.83|1132.17|1129.67|0
1657550700000|2022-07-11 14:45:00|1131.61|1129.11|1131.33|1128.83|1131.87|1129.37|1130.55|1128.05|0
1657551000000|2022-07-11 14:50:00|1131.58|1129.08|1131.07|1128.57|1131.61|1129.11|1130.54|1128.04|0
1657551300000|2022-07-11 14:55:00|1131.06|1128.56|1128.96|1126.46|1131.07|1128.57|1128.96|1126.46|0
1657551600000|2022-07-11 15:00:00|1130.13|1127.63|1130.59|1128.09|1131.04|1128.54|1129.9|1127.4|0
1657551900000|2022-07-11 15:05:00|1130.81|1128.31|1131.29|1128.79|1131.52|1129.02|1130.59|1128.09|0
1657552200000|2022-07-11 15:10:00|1131.07|1128.57|1131.51|1129.01|1132.2|1129.7|1131.06|1128.56|0
1657552500000|2022-07-11 15:15:00|1130.33|1127.83|1130.05|1127.55|1131.11|1128.61|1130.04|1127.54|0
1657552800000|2022-07-11 15:20:00|1130.06|1127.56|1129.27|1126.77|1130.59|1128.09|1129.26|1126.76|0
1657553100000|2022-07-11 15:25:00|1129.26|1126.76|1129.58|1127.08|1129.58|1127.08|1129.03|1126.53|0
1657553400000|2022-07-11 15:30:00|1129.32|1126.82|1129.79|1127.29|1130.86|1128.36|1129.02|1126.52|0
1657553700000|2022-07-11 15:35:00|1130.05|1127.55|1130.31|1127.81|1131.13|1128.63|1128.99|1126.49|0
1657554000000|2022-07-11 15:40:00|1130.3|1127.8|1129.54|1127.04|1130.57|1128.07|1129.24|1126.74|0
1657554300000|2022-07-11 15:45:00|1130.04|1127.54|1129.75|1127.25|1130.3|1127.8|1129.61|1127.11|0
1657554600000|2022-07-11 15:50:00|1129.49|1126.99|1129.74|1127.24|1130.02|1127.52|1129.21|1126.71|0
1657554900000|2022-07-11 15:55:00|1129.73|1127.23|1130.02|1127.52|1130.28|1127.78|1129.48|1126.98|0
1657555200000|2022-07-11 16:00:00|1131.49|1128.99|1131.7|1129.2|1131.7|1129.2|1131.02|1128.52|0
1657555500000|2022-07-11 16:05:00|1131.92|1129.42|1131.93|1129.43|1132.16|1129.66|1131.47|1128.97|0
1657555800000|2022-07-11 16:10:00|1132.16|1129.66|1132.61|1130.11|1132.61|1130.11|1132.15|1129.65|0
1657556100000|2022-07-11 16:15:00|1132.6|1130.1|1132.38|1129.88|1132.84|1130.34|1132.38|1129.88|0
1657556400000|2022-07-11 16:20:00|1132.16|1129.66|1131.93|1129.43|1132.39|1129.89|1131.68|1129.18|0
1657556700000|2022-07-11 16:25:00|1132.04|1129.54|1132.16|1129.66|1132.39|1129.89|1131.92|1129.42|0
1657557000000|2022-07-11 16:30:00|1132.15|1129.65|1132.17|1129.67|1132.39|1129.89|1131.93|1129.43|0
1657557300000|2022-07-11 16:35:00|1132.16|1129.66|1133.08|1130.58|1133.09|1130.59|1132.16|1129.66|0
1657557600000|2022-07-11 16:40:00|1132.97|1130.47|1132.62|1130.12|1133.08|1130.58|1132.39|1129.89|0
1657557900000|2022-07-11 16:45:00|1131.59|1129.09|1131.82|1129.32|1131.84|1129.34|1131.31|1128.81|0
1657558200000|2022-07-11 16:50:00|1131.7|1129.2|1131.56|1129.06|1131.83|1129.33|1131.28|1128.78|0
1657558500000|2022-07-11 16:55:00|1131.57|1129.07|1131.84|1129.34|1132.37|1129.87|1131.56|1129.06|0
1657558800000|2022-07-11 17:00:00|1131.85|1129.35|1132.91|1130.41|1133.45|1130.95|1131.83|1129.33|0
1657559100000|2022-07-11 17:05:00|1132.9|1130.4|1133.98|1131.48|1133.99|1131.49|1132.64|1130.14|0
1657559400000|2022-07-11 17:10:00|1133.85|1131.35|1133.71|1131.21|1133.99|1131.49|1133.71|1131.21|0
1657559700000|2022-07-11 17:15:00|1134.47|1131.97|1134.24|1131.74|1134.47|1131.97|1134.01|1131.51|0
1657560000000|2022-07-11 17:20:00|1134.25|1131.75|1134.49|1131.99|1134.7|1132.2|1134.13|1131.63|0
1657560300000|2022-07-11 17:25:00|1134.71|1132.21|1134.48|1131.98|1134.71|1132.21|1134.25|1131.75|0
1657560600000|2022-07-11 17:30:00|1134.49|1131.99|1134.95|1132.45|1135.18|1132.68|1134.48|1131.98|0
1657560900000|2022-07-11 17:35:00|1135.06|1132.56|1135.18|1132.68|1135.18|1132.68|1134.94|1132.44|0
1657561200000|2022-07-11 17:40:00|1135.41|1132.91|1135.17|1132.67|1135.64|1133.14|1135.17|1132.67|0
1657561500000|2022-07-11 17:45:00|1135.18|1132.68|1134.94|1132.44|1135.4|1132.9|1134.72|1132.22|0
1657561800000|2022-07-11 17:50:00|1134.95|1132.45|1135.19|1132.69|1135.42|1132.92|1134.72|1132.22|0
1657562100000|2022-07-11 17:55:00|1135.18|1132.68|1134.94|1132.44|1135.19|1132.69|1134.94|1132.44|0
1657562400000|2022-07-11 18:00:00|1134.95|1132.45|1134.25|1131.75|1134.95|1132.45|1134.02|1131.52|0
1657562700000|2022-07-11 18:05:00|1134.03|1131.53|1133.79|1131.29|1134.49|1131.99|1133.79|1131.29|0
1657563000000|2022-07-11 18:10:00|1133.78|1131.28|1133.33|1130.83|1133.79|1131.29|1133.32|1130.82|0
1657563300000|2022-07-11 18:15:00|1133.32|1130.82|1133.55|1131.05|1133.78|1131.28|1133.08|1130.58|0
1657563600000|2022-07-11 18:20:00|1133.56|1131.06|1133.33|1130.83|1133.56|1131.06|1133.09|1130.59|0
1657563900000|2022-07-11 18:25:00|1133.32|1130.82|1133.09|1130.59|1133.33|1130.83|1133.09|1130.59|0
1657564200000|2022-07-11 18:30:00|1132.12|1129.62|1131.86|1129.36|1132.4|1129.9|1131.85|1129.35|0
1657564500000|2022-07-11 18:35:00|1131.87|1129.37|1131.87|1129.37|1132.13|1129.63|1131.6|1129.1|0
1657564800000|2022-07-11 18:40:00|1131.86|1129.36|1132.67|1130.17|1132.93|1130.43|1131.86|1129.36|0
1657565100000|2022-07-11 18:45:00|1133.55|1131.05|1133.09|1130.59|1133.79|1131.29|1133.09|1130.59|0
1657565400000|2022-07-11 18:50:00|1133.08|1130.58|1132.62|1130.12|1133.08|1130.58|1132.39|1129.89|0
1657565700000|2022-07-11 18:55:00|1132.4|1129.9|1132.16|1129.66|1132.85|1130.35|1132.16|1129.66|0
1657566000000|2022-07-11 19:00:00|1130.91|1128.41|1129.97|1127.47|1131.06|1128.56|1129.97|1127.47|0
1657566300000|2022-07-11 19:05:00|1129.98|1127.48|1129.98|1127.48|1130.51|1128.01|1129.97|1127.47|0
1657566600000|2022-07-11 19:10:00|1129.72|1127.22|1129.99|1127.49|1130.25|1127.75|1129.71|1127.21|0
1657566900000|2022-07-11 19:15:00|1129.98|1127.48|1129.71|1127.21|1130.25|1127.75|1129.44|1126.94|0
1657567200000|2022-07-11 19:20:00|1129.72|1127.22|1129.71|1127.21|1129.99|1127.49|1129.44|1126.94|0
1657567500000|2022-07-11 19:25:00|1129.72|1127.22|1130.24|1127.74|1130.51|1128.01|1129.7|1127.2|0
1657567800000|2022-07-11 19:30:00|1130.23|1127.73|1130.19|1127.69|1130.72|1128.22|1130.18|1127.68|0
1657568100000|2022-07-11 19:35:00|1130.2|1127.7|1129.67|1127.17|1130.45|1127.95|1129.4|1126.9|0
1657568400000|2022-07-11 19:40:00|1129.68|1127.18|1129.13|1126.63|1130.2|1127.7|1129.13|1126.63|0
1657568700000|2022-07-11 19:45:00|1129.14|1126.64|1129.13|1126.63|1129.68|1127.18|1128.86|1126.36|0
1657569000000|2022-07-11 19:50:00|1129.12|1126.62|1128.86|1126.36|1129.13|1126.63|1128.33|1125.83|0
1657569300000|2022-07-11 19:55:00|1128.87|1126.37|1129.18|1126.68|1129.4|1126.9|1128.6|1126.1|0
1657569600000|2022-07-11 20:00:00|1130.53|1128.03|1131.08|1128.58|1131.17|1128.67|1130.48|1127.98|0
1657569900000|2022-07-11 20:05:00|1131.1|1128.6|1131.36|1128.86|1131.5|1129|1131.08|1128.58|0
1657570200000|2022-07-11 20:10:00|1131.4|1128.9|1131.4|1128.9|1131.66|1129.16|1131.17|1128.67|0
1657570500000|2022-07-11 20:15:00|1131.45|1128.95|1131.26|1128.76|1131.54|1129.04|1131.26|1128.76|0
1657570800000|2022-07-11 20:20:00|1131.27|1128.77|1131.36|1128.86|1131.4|1128.9|1131.22|1128.72|0
1657571100000|2022-07-11 20:25:00|1131.31|1128.81|1131.36|1128.86|1131.38|1128.88|1131.22|1128.72|0
1657571400000|2022-07-11 20:30:00|1131.38|1128.88|1131.54|1129.04|1131.61|1129.11|1131.38|1128.88|0
1657571700000|2022-07-11 20:35:00|1131.5|1129|1131.45|1128.95|1131.54|1129.04|1131.26|1128.76|0
1657572000000|2022-07-11 20:40:00|1131.43|1128.93|1131.26|1128.76|1131.43|1128.93|1131.26|1128.76|0
1657572300000|2022-07-11 20:45:00|1131.22|1128.72|1131.26|1128.76|1131.36|1128.86|1131.17|1128.67|0
1657572600000|2022-07-11 20:50:00|1131.22|1128.72|1131.2|1128.7|1131.26|1128.76|1131.13|1128.63|0
1657572900000|2022-07-11 20:55:00|1131.19|1128.69|1131.22|1128.72|1131.26|1128.76|1131.08|1128.58|0
1657573200000|2022-07-11 21:00:00|1131.24|1128.74|1131.17|1128.67|1131.24|1128.74|1131.15|1128.65|0
1657573500000|2022-07-11 21:05:00|1131.19|1128.69|1131.13|1128.63|1131.19|1128.69|1131.1|1128.6|0
1657573800000|2022-07-11 21:10:00|1131.17|1128.67|1131.13|1128.63|1131.17|1128.67|1131.13|1128.63|0
1657574100000|2022-07-11 21:15:00|1131.17|1128.67|1131.2|1128.7|1131.24|1128.74|1131.15|1128.65|0
1657574400000|2022-07-11 21:20:00|1131.19|1128.69|1131.2|1128.7|1131.2|1128.7|1131.19|1128.69|0
1657574700000|2022-07-11 21:25:00|1131.22|1128.72|1131.19|1128.69|1131.22|1128.72|1131.19|1128.69|0
1657575000000|2022-07-11 21:30:00|1131.2|1128.7|1131.26|1128.76|1131.31|1128.81|1131.2|1128.7|0
1657575300000|2022-07-11 21:35:00|1131.24|1128.74|1131.22|1128.72|1131.24|1128.74|1131.2|1128.7|0
1657575600000|2022-07-11 21:40:00|1131.24|1128.74|1131.2|1128.7|1131.24|1128.74|1131.2|1128.7|0
1657575900000|2022-07-11 21:45:00|1131.22|1128.72|1131.24|1128.74|1131.33|1128.83|1131.22|1128.72|0
1657576200000|2022-07-11 21:50:00|1131.2|1128.7|1131|1128.5|1131.31|1128.81|1131|1128.5|0
1657576500000|2022-07-11 21:55:00|1131.02|1128.52|1130.87|1128.37|1131.09|1128.59|1130.87|1128.37|0
1657576800000|2022-07-11 22:00:00|1130.86|1128.36|1130.22|1127.72|1130.86|1128.36|1130.2|1127.7|0
1657577100000|2022-07-11 22:05:00|1130.18|1127.68|1130.36|1127.86|1130.41|1127.91|1130.13|1127.63|0
1657577400000|2022-07-11 22:10:00|1130.38|1127.88|1130.41|1127.91|1130.48|1127.98|1130.2|1127.7|0
1657577700000|2022-07-11 22:15:00|1130.36|1127.86|1130.45|1127.95|1130.55|1128.05|1130.32|1127.82|0
1657578000000|2022-07-11 22:20:00|1130.48|1127.98|1130.41|1127.91|1130.5|1128|1130.36|1127.86|0
1657578300000|2022-07-11 22:25:00|1130.45|1127.95|1130.55|1128.05|1130.55|1128.05|1130.38|1127.88|0
1657578600000|2022-07-11 22:30:00|1130.59|1128.09|1130.55|1128.05|1130.73|1128.23|1130.52|1128.02|0
1657578900000|2022-07-11 22:35:00|1130.59|1128.09|1130.13|1127.63|1130.59|1128.09|1130.08|1127.58|0
1657579200000|2022-07-11 22:40:00|1130.18|1127.68|1129.9|1127.4|1130.22|1127.72|1129.9|1127.4|0
1657579500000|2022-07-11 22:45:00|1129.88|1127.38|1129.72|1127.22|1129.95|1127.45|1129.58|1127.08|0
1657579800000|2022-07-11 22:50:00|1129.71|1127.21|1129.72|1127.22|1129.81|1127.31|1129.62|1127.12|0
1657580100000|2022-07-11 22:55:00|1129.71|1127.21|1129.69|1127.19|1129.85|1127.35|1129.58|1127.08|0
1657580400000|2022-07-11 23:00:00|1129.72|1127.22|1129.99|1127.49|1130.04|1127.54|1129.65|1127.15|0
1657580700000|2022-07-11 23:05:00|1130.04|1127.54|1130.41|1127.91|1130.41|1127.91|1130.04|1127.54|0
1657581000000|2022-07-11 23:10:00|1130.36|1127.86|1130.27|1127.77|1130.41|1127.91|1130.13|1127.63|0
1657581300000|2022-07-11 23:15:00|1130.29|1127.79|1130.08|1127.58|1130.41|1127.91|1130.04|1127.54|0
1657581600000|2022-07-11 23:20:00|1130.09|1127.59|1130.13|1127.63|1130.27|1127.77|1129.99|1127.49|0
1657581900000|2022-07-11 23:25:00|1130.15|1127.65|1130.64|1128.14|1130.68|1128.18|1130.15|1127.65|0
1657582200000|2022-07-11 23:30:00|1130.59|1128.09|1130.52|1128.02|1130.68|1128.18|1130.48|1127.98|0
1657582500000|2022-07-11 23:35:00|1130.55|1128.05|1130.82|1128.32|1131.01|1128.51|1130.5|1128|0
1657582800000|2022-07-11 23:40:00|1130.8|1128.3|1130.64|1128.14|1130.87|1128.37|1130.59|1128.09|0
1657583100000|2022-07-11 23:45:00|1130.68|1128.18|1130.96|1128.46|1131.01|1128.51|1130.64|1128.14|0
1657583400000|2022-07-11 23:50:00|1131.01|1128.51|1130.82|1128.32|1131.05|1128.55|1130.73|1128.23|0
1657583700000|2022-07-11 23:55:00|1130.85|1128.35|1131.1|1128.6|1131.21|1128.71|1130.73|1128.23|0
1657584000000|2022-07-12 00:00:00|1131.17|1128.67|1130.91|1128.41|1131.4|1128.9|1130.45|1127.95|0
1657584300000|2022-07-12 00:05:00|1130.95|1128.45|1130.93|1128.43|1131.18|1128.68|1130.72|1128.22|0
1657584600000|2022-07-12 00:10:00|1130.95|1128.45|1130.63|1128.13|1131.04|1128.54|1130.36|1127.86|0
1657584900000|2022-07-12 00:15:00|1130.58|1128.08|1130.31|1127.81|1131.21|1128.71|1130.09|1127.59|0
1657585200000|2022-07-12 00:20:00|1130.42|1127.92|1130.53|1128.03|1130.54|1128.04|1130.09|1127.59|0
1657585500000|2022-07-12 00:25:00|1130.31|1127.81|1129.17|1126.67|1130.53|1128.03|1128.94|1126.44|0
1657585800000|2022-07-12 00:30:00|1127.62|1125.12|1127.09|1124.59|1127.88|1125.38|1126.83|1124.33|0
1657586100000|2022-07-12 00:35:00|1127.1|1124.6|1127.11|1124.61|1127.11|1124.61|1126.32|1123.82|0
1657586400000|2022-07-12 00:40:00|1127.1|1124.6|1126.84|1124.34|1127.11|1124.61|1126.83|1124.33|0
1657586700000|2022-07-12 00:45:00|1126.83|1124.33|1126.01|1123.51|1127.1|1124.6|1125.47|1122.97|0
1657587000000|2022-07-12 00:50:00|1126|1123.5|1123.92|1121.42|1126.01|1123.51|1123.39|1120.89|0
1657587300000|2022-07-12 00:55:00|1124.17|1121.67|1123.9|1121.4|1124.43|1121.93|1123.39|1120.89|0
1657587600000|2022-07-12 01:00:00|1123.91|1121.41|1123.64|1121.14|1123.91|1121.41|1123.38|1120.88|0
1657587900000|2022-07-12 01:05:00|1123.65|1121.15|1123.91|1121.41|1124.18|1121.68|1123.64|1121.14|0
1657588200000|2022-07-12 01:10:00|1123.9|1121.4|1123.9|1121.4|1124.16|1121.66|1123.38|1120.88|0
1657588500000|2022-07-12 01:15:00|1125.96|1123.46|1126.18|1123.68|1126.41|1123.91|1125.95|1123.45|0
1657588800000|2022-07-12 01:20:00|1126.4|1123.9|1125.27|1122.77|1126.4|1123.9|1125.27|1122.77|0
1657589100000|2022-07-12 01:25:00|1125.28|1122.78|1126.18|1123.68|1126.41|1123.91|1125.27|1122.77|0
1657589400000|2022-07-12 01:30:00|1124.03|1121.53|1124.81|1122.31|1125.22|1122.72|1123.9|1121.4|0
1657589700000|2022-07-12 01:35:00|1124.68|1122.18|1124.43|1121.93|1124.94|1122.44|1123.9|1121.4|0
1657590000000|2022-07-12 01:40:00|1124.44|1121.94|1124.43|1121.93|1125.21|1122.71|1124.43|1121.93|0
1657590300000|2022-07-12 01:45:00|1124.56|1122.06|1123.92|1121.42|1124.69|1122.19|1123.65|1121.15|0
1657590600000|2022-07-12 01:50:00|1124.17|1121.67|1123.65|1121.15|1124.19|1121.69|1123.65|1121.15|0
1657590900000|2022-07-12 01:55:00|1123.66|1121.16|1123.92|1121.42|1123.92|1121.42|1123.39|1120.89|0
1657591200000|2022-07-12 02:00:00|1124.17|1121.67|1123.66|1121.16|1124.44|1121.94|1123.65|1121.15|0
1657591500000|2022-07-12 02:05:00|1123.67|1121.17|1124.18|1121.68|1124.7|1122.2|1123.66|1121.16|0
1657591800000|2022-07-12 02:10:00|1124.17|1121.67|1123.65|1121.15|1124.18|1121.68|1123.53|1121.03|0
1657592100000|2022-07-12 02:15:00|1123.4|1120.9|1123.39|1120.89|1123.66|1121.16|1123.14|1120.64|0
1657592400000|2022-07-12 02:20:00|1123.4|1120.9|1124.17|1121.67|1124.17|1121.67|1123.39|1120.89|0
1657592700000|2022-07-12 02:25:00|1124.18|1121.68|1123.66|1121.16|1124.44|1121.94|1123.65|1121.15|0
1657593000000|2022-07-12 02:30:00|1125.52|1123.02|1125.96|1123.46|1125.96|1123.46|1125.06|1122.56|0
1657593300000|2022-07-12 02:35:00|1126.07|1123.57|1125.51|1123.01|1126.19|1123.69|1125.4|1122.9|0
1657593600000|2022-07-12 02:40:00|1125.4|1122.9|1125.06|1122.56|1125.51|1123.01|1124.83|1122.33|0
1657593900000|2022-07-12 02:45:00|1122.88|1120.38|1123.13|1120.63|1123.65|1121.15|1122.87|1120.37|0
1657594200000|2022-07-12 02:50:00|1123.38|1120.88|1123.13|1120.63|1123.4|1120.9|1122.87|1120.37|0
1657594500000|2022-07-12 02:55:00|1123.01|1120.51|1123.39|1120.89|1123.65|1121.15|1122.87|1120.37|0
1657594800000|2022-07-12 03:00:00|1125.4|1122.9|1124.83|1122.33|1125.74|1123.24|1124.83|1122.33|0
1657595100000|2022-07-12 03:05:00|1124.61|1122.11|1124.6|1122.1|1124.61|1122.11|1123.92|1121.42|0
1657595400000|2022-07-12 03:10:00|1124.49|1121.99|1124.38|1121.88|1124.6|1122.1|1124.37|1121.87|0
1657595700000|2022-07-12 03:15:00|1124.37|1121.87|1124.37|1121.87|1124.38|1121.88|1124.14|1121.64|0
1657596000000|2022-07-12 03:20:00|1124.26|1121.76|1124.6|1122.1|1124.72|1122.22|1124.14|1121.64|0
1657596300000|2022-07-12 03:25:00|1124.61|1122.11|1124.38|1121.88|1124.83|1122.33|1124.38|1121.88|0
1657596600000|2022-07-12 03:30:00|1122.08|1119.58|1122.35|1119.85|1122.61|1120.11|1122.08|1119.58|0
1657596900000|2022-07-12 03:35:00|1122.34|1119.84|1122.09|1119.59|1122.35|1119.85|1122.08|1119.58|0
1657597200000|2022-07-12 03:40:00|1122.35|1119.85|1123.01|1120.51|1123.14|1120.64|1122.09|1119.59|0
1657597500000|2022-07-12 03:45:00|1125.29|1122.79|1125.06|1122.56|1125.29|1122.79|1125.06|1122.56|0
1657597800000|2022-07-12 03:50:00|1125.07|1122.57|1125.18|1122.68|1125.29|1122.79|1125.06|1122.56|0
1657598100000|2022-07-12 03:55:00|1125.06|1122.56|1125.29|1122.79|1125.29|1122.79|1124.84|1122.34|0
1657598400000|2022-07-12 04:00:00|1123.14|1120.64|1122.61|1120.11|1123.14|1120.64|1122.61|1120.11|0
1657598700000|2022-07-12 04:05:00|1122.6|1120.1|1122.86|1120.36|1122.87|1120.37|1122.35|1119.85|0
1657599000000|2022-07-12 04:10:00|1122.85|1120.35|1123.12|1120.62|1123.12|1120.62|1122.85|1120.35|0
1657599300000|2022-07-12 04:15:00|1125.05|1122.55|1124.82|1122.32|1125.27|1122.77|1124.82|1122.32|0
1657599600000|2022-07-12 04:20:00|1124.71|1122.21|1124.82|1122.32|1124.82|1122.32|1124.37|1121.87|0
1657599900000|2022-07-12 04:25:00|1125.05|1122.55|1125.05|1122.55|1125.06|1122.56|1124.82|1122.32|0
1657600200000|2022-07-12 04:30:00|1124.94|1122.44|1124.49|1121.99|1125.05|1122.55|1124.49|1121.99|0
1657600500000|2022-07-12 04:35:00|1124.38|1121.88|1124.6|1122.1|1124.61|1122.11|1124.38|1121.88|0
1657600800000|2022-07-12 04:40:00|1124.61|1122.11|1124.16|1121.66|1124.61|1122.11|1124.15|1121.65|0
1657601100000|2022-07-12 04:45:00|1124.15|1121.65|1124.15|1121.65|1124.38|1121.88|1124.15|1121.65|0
1657601400000|2022-07-12 04:50:00|1124.16|1121.66|1124.16|1121.66|1124.16|1121.66|1123.93|1121.43|0
1657601700000|2022-07-12 04:55:00|1124.27|1121.77|1124.39|1121.89|1124.5|1122|1124.16|1121.66|0
1657602000000|2022-07-12 05:00:00|1122.09|1119.59|1121.83|1119.33|1122.35|1119.85|1121.57|1119.07|0
1657602300000|2022-07-12 05:05:00|1122.09|1119.59|1122.36|1119.86|1122.36|1119.86|1121.57|1119.07|0
1657602600000|2022-07-12 05:10:00|1122.35|1119.85|1122.1|1119.6|1122.36|1119.86|1122.09|1119.59|0
1657602900000|2022-07-12 05:15:00|1124.27|1121.77|1122.55|1120.05|1124.39|1121.89|1122.55|1120.05|0
1657603200000|2022-07-12 05:20:00|1122.43|1119.93|1118.86|1116.36|1123|1120.5|1118.64|1116.14|0
1657603500000|2022-07-12 05:25:00|1118.64|1116.14|1118.86|1116.36|1119.09|1116.59|1118.64|1116.14|0
1657603800000|2022-07-12 05:30:00|1116.68|1114.18|1116.41|1113.91|1116.68|1114.18|1116.14|1113.64|0
1657604100000|2022-07-12 05:35:00|1116.4|1113.9|1116.15|1113.65|1116.67|1114.17|1116.15|1113.65|0
1657604400000|2022-07-12 05:40:00|1116.4|1113.9|1116.92|1114.42|1116.93|1114.43|1116.4|1113.9|0
1657604700000|2022-07-12 05:45:00|1119.07|1116.57|1118.85|1116.35|1119.31|1116.81|1118.85|1116.35|0
1657605000000|2022-07-12 05:50:00|1119.08|1116.58|1117.24|1114.74|1119.08|1116.58|1116.79|1114.29|0
1657605300000|2022-07-12 05:55:00|1117.13|1114.63|1116.12|1113.62|1117.24|1114.74|1116.12|1113.62|0
1657605600000|2022-07-12 06:00:00|1116.11|1113.61|1115.2|1112.7|1116.11|1113.61|1114.63|1112.13|0
1657605900000|2022-07-12 06:05:00|1115.19|1112.69|1115.57|1113.07|1116.24|1113.74|1114.52|1112.02|0
1657606200000|2022-07-12 06:10:00|1115.56|1113.06|1115.8|1113.3|1115.8|1113.3|1115.23|1112.73|0
1657606500000|2022-07-12 06:15:00|1115.79|1113.29|1116.6|1114.1|1116.82|1114.32|1115.56|1113.06|0
1657606800000|2022-07-12 06:20:00|1116.37|1113.87|1116.83|1114.33|1117.96|1115.46|1116.37|1113.87|0
1657607100000|2022-07-12 06:25:00|1117.05|1114.55|1117.27|1114.77|1117.51|1115.01|1117.05|1114.55|0
1657607400000|2022-07-12 06:30:00|1115.36|1112.86|1114.62|1112.12|1115.36|1112.86|1114.46|1111.96|0
1657607700000|2022-07-12 06:35:00|1114.61|1112.11|1114.09|1111.59|1114.87|1112.37|1113.58|1111.08|0
1657608000000|2022-07-12 06:40:00|1113.83|1111.33|1114.08|1111.58|1114.35|1111.85|1113.31|1110.81|0
1657608300000|2022-07-12 06:45:00|1116.15|1113.65|1115.25|1112.75|1116.6|1114.1|1115.25|1112.75|0
1657608600000|2022-07-12 06:50:00|1115.03|1112.53|1115.93|1113.43|1116.38|1113.88|1114.79|1112.29|0
1657608900000|2022-07-12 06:55:00|1115.92|1113.42|1117.5|1115|1117.5|1115|1115.7|1113.2|0
1657609200000|2022-07-12 07:00:00|1117.27|1114.77|1120.41|1117.91|1120.63|1118.13|1116.82|1114.32|0
1657609500000|2022-07-12 07:05:00|1120.4|1117.9|1128.3|1127.8|1131.55|1131.05|1119.96|1117.46|9
1657609800000|2022-07-12 07:10:00|1128.1|1127.6|1128.35|1127.85|1128.7|1128.2|1125.2|1124.7|55
1657610100000|2022-07-12 07:15:00|1128.6|1128.1|1129.45|1128.95|1133.1|1132.6|1128.15|1127.65|67
1657610400000|2022-07-12 07:20:00|1129.35|1128.85|1127.65|1127.15|1130|1129.5|1126.4|1125.9|129
1657610700000|2022-07-12 07:25:00|1127.6|1127.1|1125.1|1124.6|1127.75|1127.25|1124.55|1124.05|1
1657611000000|2022-07-12 07:30:00|1125.05|1124.55|1127.1|1126.6|1127.65|1127.15|1124.3|1123.8|0
1657611300000|2022-07-12 07:35:00|1127.05|1126.55|1128.25|1127.75|1128.3|1127.8|1125.75|1125.25|1
1657611600000|2022-07-12 07:40:00|1128.1|1127.6|1129.75|1129.25|1129.75|1129.25|1127.25|1126.75|0
1657611900000|2022-07-12 07:45:00|1129.7|1129.2|1129.4|1128.9|1130.65|1130.15|1129.05|1128.55|0
1657612200000|2022-07-12 07:50:00|1129.72|1129.22|1130.72|1130.22|1130.87|1130.37|1129.72|1129.22|0
1657612500000|2022-07-12 07:55:00|1130.77|1130.27|1129.67|1129.17|1130.77|1130.27|1129.52|1129.02|0
1657612800000|2022-07-12 08:00:00|1129.72|1129.22|1130.37|1129.87|1130.42|1129.92|1128.22|1127.72|6
1657613100000|2022-07-12 08:05:00|1130.32|1129.82|1129.02|1128.52|1130.67|1130.17|1128.97|1128.47|13
1657613400000|2022-07-12 08:10:00|1128.97|1128.47|1130.22|1129.72|1131.22|1130.72|1128.92|1128.42|0
1657613700000|2022-07-12 08:15:00|1130.17|1129.67|1128.72|1128.22|1130.17|1129.67|1128.72|1128.22|0
1657614000000|2022-07-12 08:20:00|1128.67|1128.17|1130.37|1129.87|1130.72|1130.22|1128.52|1128.02|1
1657614300000|2022-07-12 08:25:00|1130.22|1129.72|1131.47|1130.97|1131.62|1131.12|1130.22|1129.72|1
1657614600000|2022-07-12 08:30:00|1131.32|1130.82|1131.87|1131.37|1132.57|1132.07|1131.22|1130.72|10
1657614900000|2022-07-12 08:35:00|1131.92|1131.42|1130.92|1130.42|1133.07|1132.57|1130.87|1130.37|0
1657615200000|2022-07-12 08:40:00|1130.87|1130.37|1131.12|1130.62|1131.72|1131.22|1130.47|1129.97|0
1657615500000|2022-07-12 08:45:00|1131.22|1130.72|1132.77|1132.27|1132.77|1132.27|1130.57|1130.07|11
1657615800000|2022-07-12 08:50:00|1132.82|1132.32|1133.57|1133.07|1134.07|1133.57|1132.62|1132.12|0
1657616100000|2022-07-12 08:55:00|1133.52|1133.02|1133.92|1133.42|1134.12|1133.62|1133.22|1132.72|0
1657616400000|2022-07-12 09:00:00|1133.97|1133.47|1133.87|1133.37|1134.92|1134.42|1132.12|1131.62|40
1657616700000|2022-07-12 09:05:00|1133.97|1133.47|1134.57|1134.07|1135.12|1134.62|1133.72|1133.22|1
1657617000000|2022-07-12 09:10:00|1134.62|1134.12|1134.97|1134.47|1135.57|1135.07|1134.47|1133.97|0
1657617300000|2022-07-12 09:15:00|1134.87|1134.37|1133.97|1133.47|1135.02|1134.52|1133.52|1133.02|10
1657617600000|2022-07-12 09:20:00|1134.02|1133.52|1133.57|1133.07|1134.32|1133.82|1132.97|1132.47|0
1657617900000|2022-07-12 09:25:00|1133.62|1133.12|1134.52|1134.02|1134.67|1134.17|1133.47|1132.97|0
1657618200000|2022-07-12 09:30:00|1134.47|1133.97|1132.92|1132.42|1134.52|1134.02|1132.92|1132.42|10
1657618500000|2022-07-12 09:35:00|1132.87|1132.37|1133.12|1132.62|1133.12|1132.62|1132.62|1132.12|0
1657618800000|2022-07-12 09:40:00|1133.22|1132.72|1134.12|1133.62|1134.12|1133.62|1133.22|1132.72|0
1657619100000|2022-07-12 09:45:00|1134.17|1133.67|1133.87|1133.37|1134.17|1133.67|1133.37|1132.87|0
1657619400000|2022-07-12 09:50:00|1133.92|1133.42|1133.17|1132.67|1134.47|1133.97|1133.17|1132.67|1
1657619700000|2022-07-12 09:55:00|1133.22|1132.72|1134.37|1133.87|1135.17|1134.67|1133.17|1132.67|0
1657620000000|2022-07-12 10:00:00|1134.42|1133.92|1134.22|1133.72|1134.77|1134.27|1133.92|1133.42|0
1657620300000|2022-07-12 10:05:00|1134.12|1133.62|1135.52|1135.02|1135.77|1135.27|1134.02|1133.52|0
1657620600000|2022-07-12 10:10:00|1135.62|1135.12|1133.72|1133.22|1135.62|1135.12|1133.27|1132.77|2
1657620900000|2022-07-12 10:15:00|1133.82|1133.32|1133.97|1133.47|1134.42|1133.92|1133.62|1133.12|0
1657621200000|2022-07-12 10:20:00|1134.02|1133.52|1134.32|1133.82|1134.57|1134.07|1134.02|1133.52|0
1657621500000|2022-07-12 10:25:00|1134.37|1133.87|1132.92|1132.42|1134.37|1133.87|1132.82|1132.32|0
1657621800000|2022-07-12 10:30:00|1132.87|1132.37|1133.17|1132.67|1133.32|1132.82|1132.82|1132.32|0
1657622100000|2022-07-12 10:35:00|1133.12|1132.62|1133.57|1133.07|1134.02|1133.52|1132.92|1132.42|0
1657622400000|2022-07-12 10:40:00|1133.62|1133.12|1133.22|1132.72|1134.02|1133.52|1133.22|1132.72|0
1657622700000|2022-07-12 10:45:00|1133.07|1132.57|1132.07|1131.57|1133.22|1132.72|1131.32|1130.82|0
1657623000000|2022-07-12 10:50:00|1132.12|1131.62|1129.37|1128.87|1132.97|1132.47|1129.17|1128.67|1
1657623300000|2022-07-12 10:55:00|1129.42|1128.92|1126.22|1125.72|1129.47|1128.97|1126.02|1125.52|11
1657623600000|2022-07-12 11:00:00|1126.12|1125.62|1125.17|1124.67|1126.87|1126.37|1125.12|1124.62|0
1657623900000|2022-07-12 11:05:00|1125.12|1124.62|1126.07|1125.57|1126.07|1125.57|1124.22|1123.72|0
1657624200000|2022-07-12 11:10:00|1125.97|1125.47|1126.67|1126.17|1126.97|1126.47|1125.67|1125.17|1
1657624500000|2022-07-12 11:15:00|1126.57|1126.07|1125.22|1124.72|1127.07|1126.57|1125.22|1124.72|0
1657624800000|2022-07-12 11:20:00|1125.17|1124.67|1126.47|1125.97|1126.72|1126.22|1125.17|1124.67|0
1657625100000|2022-07-12 11:25:00|1126.52|1126.02|1126.62|1126.12|1126.92|1126.42|1125.82|1125.32|0
1657625400000|2022-07-12 11:30:00|1126.72|1126.22|1127.57|1127.07|1127.87|1127.37|1126.62|1126.12|3
1657625700000|2022-07-12 11:35:00|1127.47|1126.97|1127.02|1126.52|1128.32|1127.82|1126.87|1126.37|10
1657626000000|2022-07-12 11:40:00|1127.03|1126.53|1126.98|1126.48|1127.73|1127.23|1126.93|1126.43|0
1657626300000|2022-07-12 11:45:00|1127.03|1126.53|1127.53|1127.03|1127.68|1127.18|1126.63|1126.13|0
1657626600000|2022-07-12 11:50:00|1127.48|1126.98|1126.98|1126.48|1127.48|1126.98|1126.83|1126.33|0
1657626900000|2022-07-12 11:55:00|1126.93|1126.43|1126.78|1126.28|1126.93|1126.43|1126.23|1125.73|0
1657627200000|2022-07-12 12:00:00|1126.73|1126.23|1127.78|1127.28|1127.78|1127.28|1126.73|1126.23|0
1657627500000|2022-07-12 12:05:00|1127.83|1127.33|1127.38|1126.88|1128.78|1128.28|1126.98|1126.48|0
1657627800000|2022-07-12 12:10:00|1127.43|1126.93|1126.83|1126.33|1127.98|1127.48|1126.83|1126.33|0
1657628100000|2022-07-12 12:15:00|1126.78|1126.28|1125.98|1125.48|1126.78|1126.28|1125.73|1125.23|0
1657628400000|2022-07-12 12:20:00|1125.93|1125.43|1126.38|1125.88|1126.48|1125.98|1125.48|1124.98|0
1657628700000|2022-07-12 12:25:00|1126.43|1125.93|1127.93|1127.43|1127.93|1127.43|1126.43|1125.93|135
1657629000000|2022-07-12 12:30:00|1127.88|1127.38|1128.23|1127.73|1128.23|1127.73|1127.43|1126.93|10
1657629300000|2022-07-12 12:35:00|1128.28|1127.78|1128.68|1128.18|1128.78|1128.28|1128.28|1127.78|0
1657629600000|2022-07-12 12:40:00|1128.63|1128.13|1130.03|1129.53|1130.38|1129.88|1128.63|1128.13|1
1657629900000|2022-07-12 12:45:00|1130.13|1129.63|1129.08|1128.58|1130.43|1129.93|1128.73|1128.23|0
1657630200000|2022-07-12 12:50:00|1129.18|1128.68|1130.13|1129.63|1130.88|1130.38|1129.08|1128.58|0
1657630500000|2022-07-12 12:55:00|1130.08|1129.58|1130.38|1129.88|1130.78|1130.28|1129.83|1129.33|266
1657630800000|2022-07-12 13:00:00|1130.33|1129.83|1130.08|1129.58|1131.18|1130.68|1129.78|1129.28|0
1657631100000|2022-07-12 13:05:00|1129.98|1129.48|1129.08|1128.58|1130.68|1130.18|1128.98|1128.48|0
1657631400000|2022-07-12 13:10:00|1129.03|1128.53|1129.33|1128.83|1129.38|1128.88|1128.48|1127.98|0
1657631700000|2022-07-12 13:15:00|1129.38|1128.88|1127.88|1127.38|1129.73|1129.23|1127.78|1127.28|13
1657632000000|2022-07-12 13:20:00|1127.93|1127.43|1127.93|1127.43|1128.83|1128.33|1127.58|1127.08|7
1657632300000|2022-07-12 13:25:00|1128.03|1127.53|1126.88|1126.38|1128.48|1127.98|1126.88|1126.38|6
1657632600000|2022-07-12 13:30:00|1126.98|1126.48|1126.28|1125.78|1128.78|1128.28|1125.73|1125.23|8
1657632900000|2022-07-12 13:35:00|1126.33|1125.83|1128.53|1128.03|1129.63|1129.13|1126.33|1125.83|4
1657633200000|2022-07-12 13:40:00|1128.63|1128.13|1128.48|1127.98|1129.63|1129.13|1126.63|1126.13|15
1657633500000|2022-07-12 13:45:00|1128.53|1128.03|1125.18|1124.68|1128.58|1128.08|1125.18|1124.68|16
1657633800000|2022-07-12 13:50:00|1125.08|1124.58|1125.13|1124.63|1125.88|1125.38|1123.68|1123.18|3
1657634100000|2022-07-12 13:55:00|1125.08|1124.58|1125.78|1125.28|1126.58|1126.08|1124.48|1123.98|4
1657634400000|2022-07-12 14:00:00|1125.73|1125.23|1123.58|1123.08|1125.73|1125.23|1123.03|1122.53|9
1657634700000|2022-07-12 14:05:00|1123.63|1123.13|1124.38|1123.88|1125.53|1125.03|1123.03|1122.53|3
1657635000000|2022-07-12 14:10:00|1124.36|1123.86|1126.26|1125.76|1127.01|1126.51|1124.16|1123.66|8
1657635300000|2022-07-12 14:15:00|1126.21|1125.71|1126.73|1124.23|1127.51|1127.01|1124.91|1124.23|11
1657635600000|2022-07-12 14:20:00|1126.95|1124.45|1126.47|1123.97|1127.19|1124.69|1126.24|1123.74|0
1657635900000|2022-07-12 14:25:00|1126.48|1123.98|1126.24|1123.74|1126.95|1124.45|1125.34|1122.84|0
1657636200000|2022-07-12 14:30:00|1124.57|1122.07|1126.97|1124.47|1127.23|1124.73|1124.57|1122.07|0
1657636500000|2022-07-12 14:35:00|1127.22|1124.72|1126.92|1124.42|1127.48|1124.98|1126.67|1124.17|0
1657636800000|2022-07-12 14:40:00|1126.91|1124.41|1126.68|1124.18|1126.95|1124.45|1126.13|1123.63|0
1657637100000|2022-07-12 14:45:00|1126.69|1124.19|1126.92|1124.42|1127.48|1124.98|1126.38|1123.88|0
1657637400000|2022-07-12 14:50:00|1127.18|1124.68|1127.44|1124.94|1127.45|1124.95|1126.37|1123.87|0
1657637700000|2022-07-12 14:55:00|1127.45|1124.95|1128.23|1125.73|1128.5|1126|1127.18|1124.68|0
1657638000000|2022-07-12 15:00:00|1129.52|1127.02|1129.17|1126.67|1129.86|1127.36|1128.72|1126.22|0
1657638300000|2022-07-12 15:05:00|1129.16|1126.66|1130.09|1127.59|1130.2|1127.7|1128.92|1126.42|0
1657638600000|2022-07-12 15:10:00|1130.31|1127.81|1130.78|1128.28|1131.47|1128.97|1130.31|1127.81|0
1657638900000|2022-07-12 15:15:00|1129.83|1127.33|1129.01|1126.51|1130.08|1127.58|1128.48|1125.98|0
1657639200000|2022-07-12 15:20:00|1129|1126.5|1129.57|1127.07|1129.84|1127.34|1129|1126.5|0
1657639500000|2022-07-12 15:25:00|1129.56|1127.06|1129.86|1127.36|1130.35|1127.85|1129.29|1126.79|0
1657639800000|2022-07-12 15:30:00|1129.87|1127.37|1129.34|1126.84|1130.39|1127.89|1128.82|1126.32|0
1657640100000|2022-07-12 15:35:00|1129.59|1127.09|1129.79|1127.29|1130.36|1127.86|1129.51|1127.01|0
1657640400000|2022-07-12 15:40:00|1129.54|1127.04|1129.5|1127|1129.79|1127.29|1129.22|1126.72|0
1657640700000|2022-07-12 15:45:00|1129.49|1126.99|1129.76|1127.26|1130.03|1127.53|1129.48|1126.98|0
1657641000000|2022-07-12 15:50:00|1130.01|1127.51|1129.48|1126.98|1130.02|1127.52|1129.23|1126.73|0
1657641300000|2022-07-12 15:55:00|1129.47|1126.97|1130.27|1127.77|1130.27|1127.77|1129.22|1126.72|0
1657641600000|2022-07-12 16:00:00|1130.28|1127.78|1129.77|1127.27|1130.55|1128.05|1129.74|1127.24|0
1657641900000|2022-07-12 16:05:00|1129.76|1127.26|1129.48|1126.98|1130.57|1128.07|1129.48|1126.98|0
1657642200000|2022-07-12 16:10:00|1129.61|1127.11|1130.55|1128.05|1130.56|1128.06|1129.48|1126.98|0
1657642500000|2022-07-12 16:15:00|1131.43|1128.93|1131.64|1129.14|1131.75|1129.25|1131.19|1128.69|0
1657642800000|2022-07-12 16:20:00|1131.86|1129.36|1131.87|1129.37|1132.1|1129.6|1131.4|1128.9|0
1657643100000|2022-07-12 16:25:00|1132.09|1129.59|1131.88|1129.38|1132.1|1129.6|1131.64|1129.14|0
1657643400000|2022-07-12 16:30:00|1132.1|1129.6|1132.34|1129.84|1132.35|1129.85|1131.64|1129.14|0
1657643700000|2022-07-12 16:35:00|1132.12|1129.62|1132.52|1130.02|1132.75|1130.25|1132.11|1129.61|0
1657644000000|2022-07-12 16:40:00|1132.63|1130.13|1132.07|1129.57|1132.74|1130.24|1131.84|1129.34|0
1657644300000|2022-07-12 16:45:00|1132.06|1129.56|1132.07|1129.57|1132.3|1129.8|1131.84|1129.34|0
1657644600000|2022-07-12 16:50:00|1132.06|1129.56|1131.38|1128.88|1132.06|1129.56|1131.15|1128.65|0
1657644900000|2022-07-12 16:55:00|1131.39|1128.89|1131.84|1129.34|1131.85|1129.35|1131.16|1128.66|0
1657645200000|2022-07-12 17:00:00|1131.05|1128.55|1130.5|1128|1131.85|1129.35|1130.22|1127.72|0
1657645500000|2022-07-12 17:05:00|1130.49|1127.99|1129.96|1127.46|1130.51|1128.01|1129.95|1127.45|0
1657645800000|2022-07-12 17:10:00|1130.09|1127.59|1129.7|1127.2|1130.09|1127.59|1129.68|1127.18|0
1657646100000|2022-07-12 17:15:00|1129.69|1127.19|1129.92|1127.42|1130.46|1127.96|1129.68|1127.18|0
1657646400000|2022-07-12 17:20:00|1129.93|1127.43|1129.79|1127.29|1130.19|1127.69|1129.65|1127.15|0
1657646700000|2022-07-12 17:25:00|1129.66|1127.16|1130.2|1127.7|1130.2|1127.7|1129.65|1127.15|0
1657647000000|2022-07-12 17:30:00|1131.13|1128.63|1131.34|1128.84|1131.36|1128.86|1131.12|1128.62|0
1657647300000|2022-07-12 17:35:00|1131.23|1128.73|1131.12|1128.62|1131.35|1128.85|1131.12|1128.62|0
1657647600000|2022-07-12 17:40:00|1131.13|1128.63|1131.57|1129.07|1131.8|1129.3|1131.12|1128.62|0
1657647900000|2022-07-12 17:45:00|1131.35|1128.85|1131.13|1128.63|1131.8|1129.3|1131.11|1128.61|0
1657648200000|2022-07-12 17:50:00|1131.12|1128.62|1131.81|1129.31|1131.81|1129.31|1131.12|1128.62|0
1657648500000|2022-07-12 17:55:00|1131.82|1129.32|1131.59|1129.09|1132.04|1129.54|1131.58|1129.08|0
1657648800000|2022-07-12 18:00:00|1130.75|1128.25|1129.42|1126.92|1130.75|1128.25|1129.42|1126.92|0
1657649100000|2022-07-12 18:05:00|1129.43|1126.93|1129.43|1126.93|1129.44|1126.94|1129.16|1126.66|0
1657649400000|2022-07-12 18:10:00|1129.42|1126.92|1129.69|1127.19|1130.21|1127.71|1129.42|1126.92|0
1657649700000|2022-07-12 18:15:00|1129.7|1127.2|1129.68|1127.18|1129.95|1127.45|1129.42|1126.92|0
1657650000000|2022-07-12 18:20:00|1129.43|1126.93|1129.16|1126.66|1129.69|1127.19|1129.16|1126.66|0
1657650300000|2022-07-12 18:25:00|1129.41|1126.91|1129.42|1126.92|1129.43|1126.93|1129.15|1126.65|0
1657650600000|2022-07-12 18:30:00|1130.45|1127.95|1129.96|1127.46|1130.67|1128.17|1129.74|1127.24|0
1657650900000|2022-07-12 18:35:00|1129.74|1127.24|1130.19|1127.69|1130.2|1127.7|1129.74|1127.24|0
1657651200000|2022-07-12 18:40:00|1130.08|1127.58|1130.19|1127.69|1130.19|1127.69|1129.74|1127.24|0
1657651500000|2022-07-12 18:45:00|1129.1|1126.6|1129.12|1126.62|1129.12|1126.62|1128.84|1126.34|0
1657651800000|2022-07-12 18:50:00|1129.11|1126.61|1128.58|1126.08|1129.12|1126.62|1128.57|1126.07|0
1657652100000|2022-07-12 18:55:00|1128.57|1126.07|1127.51|1125.01|1128.58|1126.08|1127.51|1125.01|0
1657652400000|2022-07-12 19:00:00|1128.8|1126.3|1126.73|1124.23|1128.8|1126.3|1126.72|1124.22|0
1657652700000|2022-07-12 19:05:00|1126.72|1124.22|1126.47|1123.97|1127.19|1124.69|1126.26|1123.76|0
1657653000000|2022-07-12 19:10:00|1126.48|1123.98|1126.95|1124.45|1126.95|1124.45|1126.01|1123.51|0
1657653300000|2022-07-12 19:15:00|1125.36|1122.86|1125.08|1122.58|1125.36|1122.86|1124.54|1122.04|0
1657653600000|2022-07-12 19:20:00|1125.09|1122.59|1123.48|1120.98|1125.35|1122.85|1123.47|1120.97|0
1657653900000|2022-07-12 19:25:00|1123.49|1120.99|1123.22|1120.72|1124.03|1121.53|1123.21|1120.71|0
1657654200000|2022-07-12 19:30:00|1123.35|1120.85|1122.4|1119.9|1123.5|1121|1122.4|1119.9|0
1657654500000|2022-07-12 19:35:00|1122.39|1119.89|1122.12|1119.62|1122.4|1119.9|1121.57|1119.07|0
1657654800000|2022-07-12 19:40:00|1122.13|1119.63|1122.41|1119.91|1122.66|1120.16|1121.85|1119.35|0
1657655100000|2022-07-12 19:45:00|1122.4|1119.9|1122.94|1120.44|1123.48|1120.98|1122.4|1119.9|0
1657655400000|2022-07-12 19:50:00|1122.93|1120.43|1124.3|1121.8|1124.57|1122.07|1122.68|1120.18|0
1657655700000|2022-07-12 19:55:00|1124.29|1121.79|1124.3|1121.8|1124.81|1122.31|1124.03|1121.53|0
1657656000000|2022-07-12 20:00:00|1126.05|1123.55|1125.28|1122.78|1126.31|1123.81|1125.19|1122.69|0
1657656300000|2022-07-12 20:05:00|1125.37|1122.87|1125.42|1122.92|1125.76|1123.26|1125.28|1122.78|0
1657656600000|2022-07-12 20:10:00|1125.37|1122.87|1125.81|1123.31|1125.99|1123.49|1125.33|1122.83|0
1657656900000|2022-07-12 20:15:00|1125.76|1123.26|1125.9|1123.4|1126.08|1123.58|1125.72|1123.22|0
1657657200000|2022-07-12 20:20:00|1125.85|1123.35|1125.51|1123.01|1125.99|1123.49|1125.37|1122.87|0
1657657500000|2022-07-12 20:25:00|1125.46|1122.96|1125.62|1123.12|1125.76|1123.26|1125.37|1122.87|0
1657657800000|2022-07-12 20:30:00|1125.58|1123.08|1125.67|1123.17|1125.95|1123.45|1125.28|1122.78|0
1657658100000|2022-07-12 20:35:00|1125.69|1123.19|1125.72|1123.22|1125.81|1123.31|1125.56|1123.06|0
1657658400000|2022-07-12 20:40:00|1125.76|1123.26|1125.9|1123.4|1125.95|1123.45|1125.74|1123.24|0
1657658700000|2022-07-12 20:45:00|1125.85|1123.35|1125.9|1123.4|1125.92|1123.42|1125.81|1123.31|0
1657659000000|2022-07-12 20:50:00|1125.95|1123.45|1126.13|1123.63|1126.13|1123.63|1125.9|1123.4|0
1657659300000|2022-07-12 20:55:00|1126.08|1123.58|1126.06|1123.56|1126.15|1123.65|1125.95|1123.45|0
1657659600000|2022-07-12 21:00:00|1126.01|1123.51|1125.99|1123.49|1126.06|1123.56|1125.9|1123.4|0
1657659900000|2022-07-12 21:05:00|1126.01|1123.51|1126.01|1123.51|1126.06|1123.56|1125.95|1123.45|0
1657660200000|2022-07-12 21:10:00|1125.99|1123.49|1125.99|1123.49|1125.99|1123.49|1125.99|1123.49|0
1657660500000|2022-07-12 21:15:00|1126.01|1123.51|1126.04|1123.54|1126.04|1123.54|1125.99|1123.49|0
1657660800000|2022-07-12 21:20:00|1126.06|1123.56|1126.01|1123.51|1126.06|1123.56|1126.01|1123.51|0
1657661100000|2022-07-12 21:25:00|1125.99|1123.49|1125.99|1123.49|1125.99|1123.49|1125.97|1123.47|0
1657661400000|2022-07-12 21:30:00|1125.97|1123.47|1126.01|1123.51|1126.01|1123.51|1125.97|1123.47|0
1657661700000|2022-07-12 21:35:00|1126.02|1123.52|1126.06|1123.56|1126.11|1123.61|1126.02|1123.52|0
1657662000000|2022-07-12 21:40:00|1126.08|1123.58|1126.06|1123.56|1126.08|1123.58|1126.06|1123.56|0
1657662300000|2022-07-12 21:45:00|1126.04|1123.54|1126.04|1123.54|1126.04|1123.54|1126.04|1123.54|0
1657662600000|2022-07-12 21:50:00|1126.01|1123.51|1126.11|1123.61|1126.11|1123.61|1125.97|1123.47|0
1657662900000|2022-07-12 21:55:00|1126.1|1123.6|1126.01|1123.51|1126.1|1123.6|1125.97|1123.47|0
1657663200000|2022-07-12 22:00:00|1126.02|1123.52|1126.13|1123.63|1126.61|1124.11|1126.02|1123.52|0
1657663500000|2022-07-12 22:05:00|1126.15|1123.65|1126.41|1123.91|1126.66|1124.16|1126.15|1123.65|0
1657663800000|2022-07-12 22:10:00|1126.43|1123.93|1126.4|1123.9|1126.63|1124.13|1126.31|1123.81|0
1657664100000|2022-07-12 22:15:00|1126.36|1123.86|1126.06|1123.56|1126.36|1123.86|1125.9|1123.4|0
1657664400000|2022-07-12 22:20:00|1126.08|1123.58|1125.88|1123.38|1126.13|1123.63|1125.67|1123.17|0
1657664700000|2022-07-12 22:25:00|1125.9|1123.4|1125.99|1123.49|1126.17|1123.67|1125.81|1123.31|0
1657665000000|2022-07-12 22:30:00|1126.01|1123.51|1126.08|1123.58|1126.17|1123.67|1125.88|1123.38|0
1657665300000|2022-07-12 22:35:00|1126.11|1123.61|1125.9|1123.4|1126.17|1123.67|1125.9|1123.4|0
1657665600000|2022-07-12 22:40:00|1125.95|1123.45|1126.36|1123.86|1126.4|1123.9|1125.95|1123.45|0
1657665900000|2022-07-12 22:45:00|1126.38|1123.88|1126.36|1123.86|1126.4|1123.9|1126.17|1123.67|0
1657666200000|2022-07-12 22:50:00|1126.4|1123.9|1126.22|1123.72|1126.4|1123.9|1126.13|1123.63|0
1657666500000|2022-07-12 22:55:00|1126.17|1123.67|1126.04|1123.54|1126.17|1123.67|1125.95|1123.45|0
1657666800000|2022-07-12 23:00:00|1126.08|1123.58|1126.31|1123.81|1126.45|1123.95|1126.08|1123.58|0
1657667100000|2022-07-12 23:05:00|1126.36|1123.86|1126.31|1123.81|1126.5|1124|1126.27|1123.77|0
1657667400000|2022-07-12 23:10:00|1126.29|1123.79|1126.22|1123.72|1126.31|1123.81|1126.22|1123.72|0
1657667700000|2022-07-12 23:15:00|1126.2|1123.7|1125.9|1123.4|1126.22|1123.72|1125.9|1123.4|0
1657668000000|2022-07-12 23:20:00|1125.81|1123.31|1125.83|1123.33|1125.85|1123.35|1125.33|1122.83|0
1657668300000|2022-07-12 23:25:00|1125.78|1123.28|1125.76|1123.26|1125.85|1123.35|1125.62|1123.12|0
1657668600000|2022-07-12 23:30:00|1125.74|1123.24|1126.4|1123.9|1126.5|1124|1125.72|1123.22|0
1657668900000|2022-07-12 23:35:00|1126.41|1123.91|1126.77|1124.27|1126.77|1124.27|1126.34|1123.84|0
1657669200000|2022-07-12 23:40:00|1126.82|1124.32|1126.73|1124.23|1126.91|1124.41|1126.54|1124.04|0
1657669500000|2022-07-12 23:45:00|1126.72|1124.22|1126.5|1124|1126.75|1124.25|1126.4|1123.9|0
1657669800000|2022-07-12 23:50:00|1126.49|1123.99|1125.9|1123.4|1126.49|1123.99|1125.72|1123.22|0
1657670100000|2022-07-12 23:55:00|1125.85|1123.35|1125.9|1123.4|1125.99|1123.49|1125.76|1123.26|0
1657670400000|2022-07-13 00:00:00|1125.85|1123.35|1126.59|1124.09|1126.91|1124.41|1125.85|1123.35|0
1657670700000|2022-07-13 00:05:00|1126.68|1124.18|1126.4|1123.9|1126.68|1124.18|1126.27|1123.77|0
1657671000000|2022-07-13 00:10:00|1126.36|1123.86|1126.36|1123.86|1126.36|1123.86|1125.62|1123.12|0
1657671300000|2022-07-13 00:15:00|1124.74|1122.24|1124.58|1122.08|1125.09|1122.59|1124.05|1121.55|0
1657671600000|2022-07-13 00:20:00|1124.57|1122.07|1125.08|1122.58|1125.35|1122.85|1124.56|1122.06|0
1657671900000|2022-07-13 00:25:00|1125.21|1122.71|1125.32|1122.82|1125.59|1123.09|1124.81|1122.31|0
1657672200000|2022-07-13 00:30:00|1125.19|1122.69|1125.58|1123.08|1125.85|1123.35|1124.8|1122.3|0
1657672500000|2022-07-13 00:35:00|1125.59|1123.09|1126.37|1123.87|1126.37|1123.87|1125.06|1122.56|0
1657672800000|2022-07-13 00:40:00|1126.38|1123.88|1126.63|1124.13|1126.63|1124.13|1125.85|1123.35|0
1657673100000|2022-07-13 00:45:00|1128.06|1125.56|1127.83|1125.33|1128.29|1125.79|1127.61|1125.11|0
1657673400000|2022-07-13 00:50:00|1127.84|1125.34|1127.39|1124.89|1127.84|1125.34|1127.39|1124.89|0
1657673700000|2022-07-13 00:55:00|1127.4|1124.9|1127.4|1124.9|1127.85|1125.35|1127.39|1124.89|0
1657674000000|2022-07-13 01:00:00|1127.51|1125.01|1128.3|1125.8|1128.75|1126.25|1127.4|1124.9|0
1657674300000|2022-07-13 01:05:00|1128.41|1125.91|1128.53|1126.03|1128.76|1126.26|1128.3|1125.8|0
1657674600000|2022-07-13 01:10:00|1128.31|1125.81|1128.3|1125.8|1128.53|1126.03|1127.96|1125.46|0
1657674900000|2022-07-13 01:15:00|1127.16|1124.66|1126.11|1123.61|1127.16|1124.66|1125.86|1123.36|0
1657675200000|2022-07-13 01:20:00|1126.12|1123.62|1125.59|1123.09|1126.37|1123.87|1125.59|1123.09|0
1657675500000|2022-07-13 01:25:00|1125.58|1123.08|1125.84|1123.34|1126.1|1123.6|1125.33|1122.83|0
1657675800000|2022-07-13 01:30:00|1127.39|1124.89|1127.38|1124.88|1127.61|1125.11|1126.71|1124.21|0
1657676100000|2022-07-13 01:35:00|1127.16|1124.66|1126.69|1124.19|1127.16|1124.66|1126.48|1123.98|0
1657676400000|2022-07-13 01:40:00|1126.7|1124.2|1126.25|1123.75|1126.93|1124.43|1126.24|1123.74|0
1657676700000|2022-07-13 01:45:00|1126.24|1123.74|1126.7|1124.2|1127.04|1124.54|1126.02|1123.52|0
1657677000000|2022-07-13 01:50:00|1126.81|1124.31|1126.7|1124.2|1127.04|1124.54|1126.25|1123.75|0
1657677300000|2022-07-13 01:55:00|1126.71|1124.21|1126.48|1123.98|1126.93|1124.43|1126.25|1123.75|0
1657677600000|2022-07-13 02:00:00|1126.7|1124.2|1127.38|1124.88|1127.61|1125.11|1126.48|1123.98|0
1657677900000|2022-07-13 02:05:00|1127.39|1124.89|1126.59|1124.09|1127.61|1125.11|1126.48|1123.98|0
1657678200000|2022-07-13 02:10:00|1126.48|1123.98|1126.71|1124.21|1127.16|1124.66|1126.48|1123.98|0
1657678500000|2022-07-13 02:15:00|1126.7|1124.2|1126.26|1123.76|1126.7|1124.2|1126.03|1123.53|0
1657678800000|2022-07-13 02:20:00|1126.25|1123.75|1126.26|1123.76|1126.94|1124.44|1126.14|1123.64|0
1657679100000|2022-07-13 02:25:00|1126.37|1123.87|1126.26|1123.76|1126.48|1123.98|1126.03|1123.53|0
1657679400000|2022-07-13 02:30:00|1126.25|1123.75|1126.94|1124.44|1127.16|1124.66|1126.25|1123.75|0
1657679700000|2022-07-13 02:35:00|1126.72|1124.22|1127.62|1125.12|1127.62|1125.12|1126.49|1123.99|0
1657680000000|2022-07-13 02:40:00|1127.61|1125.11|1127.17|1124.67|1127.62|1125.12|1126.95|1124.45|0
1657680300000|2022-07-13 02:45:00|1127.05|1124.55|1128.07|1125.57|1128.07|1125.57|1126.94|1124.44|0
1657680600000|2022-07-13 02:50:00|1127.84|1125.34|1128.07|1125.57|1128.07|1125.57|1127.73|1125.23|0
1657680900000|2022-07-13 02:55:00|1128.06|1125.56|1128.07|1125.57|1128.52|1126.02|1127.95|1125.45|0
1657681200000|2022-07-13 03:00:00|1128.18|1125.68|1127.62|1125.12|1128.18|1125.68|1127.4|1124.9|0
1657681500000|2022-07-13 03:05:00|1127.51|1125.01|1127.63|1125.13|1127.85|1125.35|1127.4|1124.9|0
1657681800000|2022-07-13 03:10:00|1127.62|1125.12|1127.85|1125.35|1127.85|1125.35|1127.4|1124.9|0
1657682100000|2022-07-13 03:15:00|1128.07|1125.57|1127.73|1125.23|1128.08|1125.58|1127.62|1125.12|0
1657682400000|2022-07-13 03:20:00|1127.62|1125.12|1128.08|1125.58|1128.08|1125.58|1127.62|1125.12|0
1657682700000|2022-07-13 03:25:00|1128.07|1125.57|1127.85|1125.35|1128.08|1125.58|1127.85|1125.35|0
1657683000000|2022-07-13 03:30:00|1126.64|1124.14|1127.04|1124.54|1127.17|1124.67|1126.38|1123.88|0
1657683300000|2022-07-13 03:35:00|1127.16|1124.66|1126.91|1124.41|1127.17|1124.67|1126.9|1124.4|0
1657683600000|2022-07-13 03:40:00|1126.92|1124.42|1126.92|1124.42|1127.17|1124.67|1126.9|1124.4|0
1657683900000|2022-07-13 03:45:00|1127.04|1124.54|1126.66|1124.16|1127.04|1124.54|1126.66|1124.16|0
1657684200000|2022-07-13 03:50:00|1126.65|1124.15|1126.4|1123.9|1126.78|1124.28|1126.39|1123.89|0
1657684500000|2022-07-13 03:55:00|1126.39|1123.89|1126.39|1123.89|1126.4|1123.9|1126.13|1123.63|0
1657684800000|2022-07-13 04:00:00|1127.86|1125.36|1127.76|1125.26|1127.98|1125.48|1127.75|1125.25|0
1657685100000|2022-07-13 04:05:00|1127.75|1125.25|1127.53|1125.03|1127.98|1125.48|1127.53|1125.03|0
1657685400000|2022-07-13 04:10:00|1127.42|1124.92|1127.31|1124.81|1127.54|1125.04|1127.31|1124.81|0
1657685700000|2022-07-13 04:15:00|1127.32|1124.82|1127.31|1124.81|1127.54|1125.04|1127.31|1124.81|0
1657686000000|2022-07-13 04:20:00|1127.32|1124.82|1127.32|1124.82|1127.55|1125.05|1127.32|1124.82|0
1657686300000|2022-07-13 04:25:00|1127.43|1124.93|1127.54|1125.04|1127.55|1125.05|1127.32|1124.82|0
1657686600000|2022-07-13 04:30:00|1127.55|1125.05|1127.54|1125.04|1127.55|1125.05|1127.31|1124.81|0
1657686900000|2022-07-13 04:35:00|1127.53|1125.03|1127.76|1125.26|1127.76|1125.26|1127.31|1124.81|0
1657687200000|2022-07-13 04:40:00|1127.77|1125.27|1127.76|1125.26|1127.77|1125.27|1127.76|1125.26|0
1657687500000|2022-07-13 04:45:00|1127.65|1125.15|1127.64|1125.14|1127.76|1125.26|1127.53|1125.03|0
1657687800000|2022-07-13 04:50:00|1127.53|1125.03|1127.31|1124.81|1127.54|1125.04|1127.31|1124.81|0
1657688100000|2022-07-13 04:55:00|1127.3|1124.8|1127.31|1124.81|1127.54|1125.04|1127.08|1124.58|0
1657688400000|2022-07-13 05:00:00|1127.09|1124.59|1127.54|1125.04|1127.76|1125.26|1127.08|1124.58|0
1657688700000|2022-07-13 05:05:00|1127.53|1125.03|1127.31|1124.81|1127.54|1125.04|1127.31|1124.81|0
1657689000000|2022-07-13 05:10:00|1127.3|1124.8|1127.3|1124.8|1127.31|1124.81|1127.08|1124.58|0
1657689300000|2022-07-13 05:15:00|1127.31|1124.81|1127.09|1124.59|1127.31|1124.81|1126.86|1124.36|0
1657689600000|2022-07-13 05:20:00|1127.08|1124.58|1127.31|1124.81|1127.31|1124.81|1126.85|1124.35|0
1657689900000|2022-07-13 05:25:00|1127.3|1124.8|1127.54|1125.04|1127.54|1125.04|1127.08|1124.58|0
1657690200000|2022-07-13 05:30:00|1126|1123.5|1124.71|1122.21|1126|1123.5|1124.71|1122.21|0
1657690500000|2022-07-13 05:35:00|1124.83|1122.33|1125.23|1122.73|1125.23|1122.73|1124.71|1122.21|0
1657690800000|2022-07-13 05:40:00|1125.24|1122.74|1125.24|1122.74|1125.5|1123|1124.97|1122.47|0
1657691100000|2022-07-13 05:45:00|1126.76|1124.26|1127.32|1124.82|1127.32|1124.82|1126.64|1124.14|0
1657691400000|2022-07-13 05:50:00|1127.31|1124.81|1127.76|1125.26|1127.76|1125.26|1127.09|1124.59|0
1657691700000|2022-07-13 05:55:00|1127.75|1125.25|1127.54|1125.04|1127.76|1125.26|1127.53|1125.03|0
1657692000000|2022-07-13 06:00:00|1127.53|1125.03|1126.87|1124.37|1127.53|1125.03|1126.65|1124.15|0
1657692300000|2022-07-13 06:05:00|1126.65|1124.15|1126.21|1123.71|1126.88|1124.38|1125.98|1123.48|0
1657692600000|2022-07-13 06:10:00|1126.2|1123.7|1125.98|1123.48|1126.43|1123.93|1125.3|1122.8|0
1657692900000|2022-07-13 06:15:00|1124.21|1121.71|1124.71|1122.21|1124.71|1122.21|1123.43|1120.93|0
1657693200000|2022-07-13 06:20:00|1124.72|1122.22|1124.21|1121.71|1124.73|1122.23|1124.21|1121.71|0
1657693500000|2022-07-13 06:25:00|1123.96|1121.46|1124.49|1121.99|1124.5|1122|1123.95|1121.45|0
1657693800000|2022-07-13 06:30:00|1125.99|1123.49|1125.77|1123.27|1126.22|1123.72|1125.54|1123.04|0
1657694100000|2022-07-13 06:35:00|1125.55|1123.05|1126.88|1124.38|1127.11|1124.61|1125.54|1123.04|0
1657694400000|2022-07-13 06:40:00|1126.89|1124.39|1127.8|1125.3|1128.02|1125.52|1126.88|1124.38|0
1657694700000|2022-07-13 06:45:00|1126.31|1123.81|1126.6|1124.1|1126.86|1124.36|1125.81|1123.31|0
1657695000000|2022-07-13 06:50:00|1126.73|1124.23|1126.01|1123.51|1126.87|1124.37|1125.49|1122.99|0
1657695300000|2022-07-13 06:55:00|1125.88|1123.38|1125.96|1123.46|1126.47|1123.97|1125.5|1123|0
1657695600000|2022-07-13 07:00:00|1127.24|1124.74|1133.71|1133.21|1133.71|1133.21|1124.01|1123.17|0
1657695900000|2022-07-13 07:05:00|1133.56|1133.06|1134.06|1133.56|1135.41|1134.91|1132.76|1132.26|0
1657696200000|2022-07-13 07:10:00|1134.11|1133.61|1126.61|1126.11|1135.01|1134.51|1126.41|1125.91|104
1657696500000|2022-07-13 07:15:00|1126.56|1126.06|1123.61|1123.11|1126.71|1126.21|1123.01|1122.51|0
1657696800000|2022-07-13 07:20:00|1123.56|1123.06|1123.81|1123.31|1123.81|1123.31|1122.86|1122.36|0
1657697100000|2022-07-13 07:25:00|1123.86|1123.36|1124.16|1123.66|1125.56|1125.06|1123.76|1123.26|0
1657697400000|2022-07-13 07:30:00|1124.01|1123.51|1124.51|1124.01|1125.51|1125.01|1122.86|1122.36|0
1657697700000|2022-07-13 07:35:00|1124.61|1124.11|1125.86|1125.36|1126.71|1126.21|1124.21|1123.71|10
1657698000000|2022-07-13 07:40:00|1125.81|1125.31|1122.91|1122.41|1125.81|1125.31|1122.91|1122.41|0
1657698300000|2022-07-13 07:45:00|1122.51|1122.01|1121.06|1120.56|1122.56|1122.06|1119.51|1119.01|0
1657698600000|2022-07-13 07:50:00|1121.09|1120.59|1118.29|1117.79|1121.09|1120.59|1118.29|1117.79|0
1657698900000|2022-07-13 07:55:00|1118.34|1117.84|1120.09|1119.59|1120.34|1119.84|1118.34|1117.84|0
1657699200000|2022-07-13 08:00:00|1120.14|1119.64|1119.49|1118.99|1120.14|1119.64|1119.24|1118.74|0
1657699500000|2022-07-13 08:05:00|1119.44|1118.94|1117.19|1116.69|1119.49|1118.99|1117.09|1116.59|0
1657699800000|2022-07-13 08:10:00|1117.24|1116.74|1116.94|1116.44|1117.49|1116.99|1116.19|1115.69|10
1657700100000|2022-07-13 08:15:00|1116.89|1116.39|1118.19|1117.69|1118.24|1117.74|1116.84|1116.34|0
1657700400000|2022-07-13 08:20:00|1118.14|1117.64|1116.84|1116.34|1118.29|1117.79|1116.69|1116.19|183
1657700700000|2022-07-13 08:25:00|1116.74|1116.24|1120.19|1119.69|1120.29|1119.79|1116.69|1116.19|257
1657701000000|2022-07-13 08:30:00|1120.14|1119.64|1122.34|1121.84|1122.54|1122.04|1119.79|1119.29|5
1657701300000|2022-07-13 08:35:00|1122.39|1121.89|1122.69|1122.19|1123.59|1123.09|1121.89|1121.39|0
1657701600000|2022-07-13 08:40:00|1122.59|1122.09|1123.39|1122.89|1123.44|1122.94|1122.54|1122.04|452
1657701900000|2022-07-13 08:45:00|1123.44|1122.94|1123.29|1122.79|1124.54|1124.04|1123.04|1122.54|0
1657702200000|2022-07-13 08:50:00|1123.19|1122.69|1123.24|1122.74|1123.24|1122.74|1122.24|1121.74|2
1657702500000|2022-07-13 08:55:00|1123.29|1122.79|1126.29|1125.79|1126.39|1125.89|1123.14|1122.64|0
1657702800000|2022-07-13 09:00:00|1126.24|1125.74|1126.64|1126.14|1127.29|1126.79|1126.19|1125.69|10
1657703100000|2022-07-13 09:05:00|1126.69|1126.19|1126.89|1126.39|1127.89|1127.39|1126.54|1126.04|0
1657703400000|2022-07-13 09:10:00|1126.84|1126.34|1126.79|1126.29|1127.24|1126.74|1126.09|1125.59|4880
1657703700000|2022-07-13 09:15:00|1126.74|1126.24|1126.59|1126.09|1126.94|1126.44|1125.74|1125.24|0
1657704000000|2022-07-13 09:20:00|1126.54|1126.04|1126.34|1125.84|1127.29|1126.79|1126.19|1125.69|0
1657704300000|2022-07-13 09:25:00|1126.39|1125.89|1126.29|1125.79|1126.59|1126.09|1125.74|1125.24|50
1657704600000|2022-07-13 09:30:00|1126.14|1125.64|1124.79|1124.29|1126.44|1125.94|1124.79|1124.29|0
1657704900000|2022-07-13 09:35:00|1124.69|1124.19|1126.09|1125.59|1126.29|1125.79|1124.59|1124.09|0
1657705200000|2022-07-13 09:40:00|1125.99|1125.49|1123.54|1123.04|1126.34|1125.84|1123.54|1123.04|0
1657705500000|2022-07-13 09:45:00|1123.49|1122.99|1124.64|1124.14|1124.74|1124.24|1123.39|1122.89|0
1657705800000|2022-07-13 09:50:00|1124.69|1124.19|1123.09|1122.59|1124.69|1124.19|1122.54|1122.04|0
1657706100000|2022-07-13 09:55:00|1123.19|1122.69|1124.09|1123.59|1124.19|1123.69|1122.89|1122.39|0
1657706400000|2022-07-13 10:00:00|1124.14|1123.64|1124.14|1123.64|1124.69|1124.19|1123.74|1123.24|0
1657706700000|2022-07-13 10:05:00|1124.19|1123.69|1124.34|1123.84|1124.34|1123.84|1123.59|1123.09|0
1657707000000|2022-07-13 10:10:00|1124.39|1123.89|1123.74|1123.24|1124.59|1124.09|1123.74|1123.24|0
1657707300000|2022-07-13 10:15:00|1123.79|1123.29|1124.69|1124.19|1124.94|1124.44|1123.79|1123.29|0
1657707600000|2022-07-13 10:20:00|1124.64|1124.14|1123.09|1122.59|1124.64|1124.14|1122.94|1122.44|0
1657707900000|2022-07-13 10:25:00|1122.99|1122.49|1123.24|1122.74|1123.54|1123.04|1122.54|1122.04|0
1657708200000|2022-07-13 10:30:00|1123.19|1122.69|1124.14|1123.64|1124.19|1123.69|1123.19|1122.69|0
1657708500000|2022-07-13 10:35:00|1124.09|1123.59|1123.79|1123.29|1124.14|1123.64|1123.39|1122.89|89
1657708800000|2022-07-13 10:40:00|1123.84|1123.34|1123.74|1123.24|1124.29|1123.79|1123.69|1123.19|0
1657709100000|2022-07-13 10:45:00|1123.89|1123.39|1122.44|1121.94|1123.99|1123.49|1122.44|1121.94|0
1657709400000|2022-07-13 10:50:00|1122.49|1121.99|1122.24|1121.74|1122.99|1122.49|1122.14|1121.64|1
1657709700000|2022-07-13 10:55:00|1122.09|1121.59|1120.99|1120.49|1122.14|1121.64|1120.79|1120.29|0
1657710000000|2022-07-13 11:00:00|1120.94|1120.44|1121.34|1120.84|1121.39|1120.89|1120.64|1120.14|1
1657710300000|2022-07-13 11:05:00|1121.29|1120.79|1120.99|1120.49|1121.29|1120.79|1120.24|1119.74|0
1657710600000|2022-07-13 11:10:00|1121.09|1120.59|1123.39|1122.89|1123.39|1122.89|1121.09|1120.59|0
1657710900000|2022-07-13 11:15:00|1123.44|1122.94|1123.79|1123.29|1124.19|1123.69|1123.44|1122.94|0
1657711200000|2022-07-13 11:20:00|1123.74|1123.24|1123.34|1122.84|1125.14|1124.64|1123.14|1122.64|0
1657711500000|2022-07-13 11:25:00|1123.49|1122.99|1123.99|1123.49|1124.14|1123.64|1123.09|1122.59|0
1657711800000|2022-07-13 11:30:00|1124.14|1123.64|1125.39|1124.89|1125.44|1124.94|1124.09|1123.59|0
1657712100000|2022-07-13 11:35:00|1125.44|1124.94|1125.44|1124.94|1126.09|1125.59|1125.39|1124.89|0
1657712400000|2022-07-13 11:40:00|1125.4|1124.9|1124.85|1124.35|1126|1125.5|1124.8|1124.3|0
1657712700000|2022-07-13 11:45:00|1124.9|1124.4|1125.05|1124.55|1125.4|1124.9|1124.6|1124.1|0
1657713000000|2022-07-13 11:50:00|1125.1|1124.6|1123.75|1123.25|1125.75|1125.25|1123.6|1123.1|0
1657713300000|2022-07-13 11:55:00|1123.7|1123.2|1122.7|1122.2|1123.7|1123.2|1122.7|1122.2|0
1657713600000|2022-07-13 12:00:00|1122.6|1122.1|1123.8|1123.3|1124.15|1123.65|1122.3|1121.8|0
1657713900000|2022-07-13 12:05:00|1123.85|1123.35|1124.65|1124.15|1124.75|1124.25|1123.7|1123.2|0
1657714200000|2022-07-13 12:10:00|1124.55|1124.05|1126.7|1126.2|1127|1126.5|1124.55|1124.05|10
1657714500000|2022-07-13 12:15:00|1126.65|1126.15|1127.4|1126.9|1127.4|1126.9|1126.35|1125.85|0
1657714800000|2022-07-13 12:20:00|1127.6|1127.1|1128|1127.5|1128.95|1128.45|1127.6|1127.1|0
1657715100000|2022-07-13 12:25:00|1127.95|1127.45|1131.3|1130.8|1131.5|1131|1127.85|1127.35|0
1657715400000|2022-07-13 12:30:00|1131.25|1130.75|1121.05|1120.55|1131.25|1130.75|1121.05|1120.55|0
1657715700000|2022-07-13 12:35:00|1120.9|1120.4|1119.4|1118.9|1120.9|1120.4|1117.05|1116.55|0
1657716000000|2022-07-13 12:40:00|1119.35|1118.85|1117.5|1117|1119.35|1118.85|1117.4|1116.9|0
1657716300000|2022-07-13 12:45:00|1117.45|1116.95|1117.9|1117.4|1117.9|1117.4|1116.3|1115.8|0
1657716600000|2022-07-13 12:50:00|1117.95|1117.45|1119.5|1119|1120.05|1119.55|1117.9|1117.4|0
1657716900000|2022-07-13 12:55:00|1119.45|1118.95|1121.9|1121.4|1122|1121.5|1118.65|1118.15|11
1657717200000|2022-07-13 13:00:00|1121.35|1120.85|1122.1|1121.6|1122.2|1121.7|1120.4|1119.9|4
1657717500000|2022-07-13 13:05:00|1122.15|1121.65|1119.2|1118.7|1126.2|1125.7|1119.15|1118.65|0
1657717800000|2022-07-13 13:10:00|1120.9|1120.4|1120.2|1119.7|1120.9|1120.4|1119.05|1118.55|0
1657718100000|2022-07-13 13:15:00|1120.15|1119.65|1119.85|1119.35|1120.7|1120.2|1119.6|1119.1|0
1657718400000|2022-07-13 13:20:00|1119.8|1119.3|1117.45|1116.95|1119.85|1119.35|1117.45|1116.95|6
1657718700000|2022-07-13 13:25:00|1117.4|1116.9|1116.15|1115.65|1117.4|1116.9|1115.45|1114.95|6
1657719000000|2022-07-13 13:30:00|1116.05|1115.55|1121.85|1121.35|1121.85|1121.35|1115.95|1115.45|0
1657719300000|2022-07-13 13:35:00|1122|1121.5|1123.15|1122.65|1124.8|1124.3|1121.45|1120.95|0
1657719600000|2022-07-13 13:40:00|1123.25|1122.75|1123.55|1123.05|1124.4|1123.9|1123|1122.5|0
1657719900000|2022-07-13 13:45:00|1123.45|1122.95|1123.95|1123.45|1124.95|1124.45|1120.7|1120.2|2
1657720200000|2022-07-13 13:50:00|1124|1123.5|1127.05|1126.55|1127.35|1126.85|1124|1123.5|0
1657720500000|2022-07-13 13:55:00|1127.1|1126.6|1126.05|1125.55|1128.1|1127.6|1125.85|1125.35|1
1657720800000|2022-07-13 14:00:00|1126|1125.5|1123.45|1122.95|1126|1125.5|1123.45|1122.95|230
1657721100000|2022-07-13 14:05:00|1123.4|1122.9|1121.75|1121.25|1123.4|1122.9|1121.45|1120.95|5
1657721400000|2022-07-13 14:10:00|1121.8|1121.3|1120.45|1119.95|1122.3|1121.8|1120.45|1119.95|0
1657721700000|2022-07-13 14:15:00|1120.4|1119.9|1118.59|1116.09|1120.4|1119.9|1117.7|1116.09|7
1657722000000|2022-07-13 14:20:00|1118.58|1116.08|1119.24|1116.74|1119.96|1117.46|1117.44|1114.94|0
1657722300000|2022-07-13 14:25:00|1119.02|1116.52|1120.88|1118.38|1120.88|1118.38|1118.79|1116.29|0
1657722600000|2022-07-13 14:30:00|1119.47|1116.97|1120.63|1118.13|1121.43|1118.93|1118.67|1116.17|0
1657722900000|2022-07-13 14:35:00|1120.88|1118.38|1120.91|1118.41|1121.45|1118.95|1119.83|1117.33|0
1657723200000|2022-07-13 14:40:00|1121.16|1118.66|1123.61|1121.11|1123.62|1121.12|1120.4|1117.9|0
1657723500000|2022-07-13 14:45:00|1123.62|1121.12|1124.36|1121.86|1124.39|1121.89|1123.34|1120.84|0
1657723800000|2022-07-13 14:50:00|1124.37|1121.87|1125.11|1122.61|1125.98|1123.48|1124.1|1121.6|0
1657724100000|2022-07-13 14:55:00|1125.12|1122.62|1125.41|1122.91|1126.71|1124.21|1125.11|1122.61|0
1657724400000|2022-07-13 15:00:00|1126.01|1123.51|1126.43|1123.93|1126.91|1124.41|1125.3|1122.8|0
1657724700000|2022-07-13 15:05:00|1126.65|1124.15|1127.59|1125.09|1128.98|1126.48|1126.65|1124.15|0
1657725000000|2022-07-13 15:10:00|1127.6|1125.1|1128.5|1126|1128.51|1126.01|1127.59|1125.09|0
1657725300000|2022-07-13 15:15:00|1128.3|1125.8|1127.46|1124.96|1128.55|1126.05|1127.18|1124.68|0
1657725600000|2022-07-13 15:20:00|1127.47|1124.97|1127.18|1124.68|1128|1125.5|1127.18|1124.68|0
1657725900000|2022-07-13 15:25:00|1127.17|1124.67|1125.83|1123.33|1127.17|1124.67|1125.58|1123.08|0
1657726200000|2022-07-13 15:30:00|1125.84|1123.34|1125.55|1123.05|1126.13|1123.63|1125.31|1122.81|0
1657726500000|2022-07-13 15:35:00|1125.68|1123.18|1125.55|1123.05|1126.08|1123.58|1125.29|1122.79|0
1657726800000|2022-07-13 15:40:00|1125.54|1123.04|1125.26|1122.76|1126.58|1124.08|1125|1122.5|0
1657727100000|2022-07-13 15:45:00|1125.68|1123.18|1126.59|1124.09|1126.6|1124.1|1125.66|1123.16|0
1657727400000|2022-07-13 15:50:00|1126.6|1124.1|1127.06|1124.56|1127.99|1125.49|1126.59|1124.09|0
1657727700000|2022-07-13 15:55:00|1126.83|1124.33|1127.27|1124.77|1127.51|1125.01|1126.83|1124.33|0
1657728000000|2022-07-13 16:00:00|1126.84|1124.34|1128.18|1125.68|1128.18|1125.68|1126.69|1124.19|0
1657728300000|2022-07-13 16:05:00|1128.17|1125.67|1128.71|1126.21|1128.98|1126.48|1127.9|1125.4|0
1657728600000|2022-07-13 16:10:00|1128.7|1126.2|1127.61|1125.11|1128.7|1126.2|1127.35|1124.85|0
1657728900000|2022-07-13 16:15:00|1127.95|1125.45|1128.18|1125.68|1128.18|1125.68|1127.49|1124.99|0
1657729200000|2022-07-13 16:20:00|1127.96|1125.46|1128.43|1125.93|1128.43|1125.93|1127.49|1124.99|0
1657729500000|2022-07-13 16:25:00|1128.42|1125.92|1128.68|1126.18|1128.68|1126.18|1128.19|1125.69|0
1657729800000|2022-07-13 16:30:00|1128.67|1126.17|1128.7|1126.2|1128.93|1126.43|1128.44|1125.94|0
1657730100000|2022-07-13 16:35:00|1128.69|1126.19|1128.93|1126.43|1128.94|1126.44|1128.23|1125.73|0
1657730400000|2022-07-13 16:40:00|1128.94|1126.44|1128.92|1126.42|1128.94|1126.44|1128.45|1125.95|0
1657730700000|2022-07-13 16:45:00|1128.76|1126.26|1129.02|1126.52|1129.03|1126.53|1128.22|1125.72|0
1657731000000|2022-07-13 16:50:00|1129.01|1126.51|1129.57|1127.07|1129.58|1127.08|1128.74|1126.24|0
1657731300000|2022-07-13 16:55:00|1129.58|1127.08|1129.6|1127.1|1129.6|1127.1|1129.04|1126.54|0
1657731600000|2022-07-13 17:00:00|1129.59|1127.09|1130.69|1128.19|1131.24|1128.74|1129.31|1126.81|0
1657731900000|2022-07-13 17:05:00|1130.82|1128.32|1130.01|1127.51|1131.23|1128.73|1129.86|1127.36|0
1657732200000|2022-07-13 17:10:00|1130.14|1127.64|1130.96|1128.46|1130.96|1128.46|1129.87|1127.37|0
1657732500000|2022-07-13 17:15:00|1130.95|1128.45|1128.8|1126.3|1130.95|1128.45|1128.52|1126.02|0
1657732800000|2022-07-13 17:20:00|1128.79|1126.29|1129.35|1126.85|1129.35|1126.85|1128.27|1125.77|0
1657733100000|2022-07-13 17:25:00|1129.34|1126.84|1129.34|1126.84|1129.35|1126.85|1128.53|1126.03|0
1657733400000|2022-07-13 17:30:00|1129.4|1126.9|1128.94|1126.44|1129.41|1126.91|1128.48|1125.98|0
1657733700000|2022-07-13 17:35:00|1128.83|1126.33|1128.25|1125.75|1128.95|1126.45|1128.02|1125.52|0
1657734000000|2022-07-13 17:40:00|1128.14|1125.64|1129.18|1126.68|1129.41|1126.91|1128.03|1125.53|0
1657734300000|2022-07-13 17:45:00|1129.33|1126.83|1130.12|1127.62|1130.13|1127.63|1129.06|1126.56|0
1657734600000|2022-07-13 17:50:00|1130.13|1127.63|1129.32|1126.82|1130.39|1127.89|1129.32|1126.82|0
1657734900000|2022-07-13 17:55:00|1129.33|1126.83|1129.86|1127.36|1129.87|1127.37|1129.05|1126.55|0
1657735200000|2022-07-13 18:00:00|1129.85|1127.35|1126.32|1123.82|1129.85|1127.35|1126.06|1123.56|0
1657735500000|2022-07-13 18:05:00|1126.31|1123.81|1126.6|1124.1|1127.67|1125.17|1126.06|1123.56|0
1657735800000|2022-07-13 18:10:00|1126.59|1124.09|1127.69|1125.19|1127.96|1125.46|1126.34|1123.84|0
1657736100000|2022-07-13 18:15:00|1128.11|1125.61|1128.45|1125.95|1128.45|1125.95|1127.4|1124.9|0
1657736400000|2022-07-13 18:20:00|1128.44|1125.94|1129.14|1126.64|1129.15|1126.65|1127.97|1125.47|0
1657736700000|2022-07-13 18:25:00|1129.03|1126.53|1129.61|1127.11|1129.61|1127.11|1128.44|1125.94|0
1657737000000|2022-07-13 18:30:00|1129.56|1127.06|1130.37|1127.87|1130.38|1127.88|1129.42|1126.92|0
1657737300000|2022-07-13 18:35:00|1130.38|1127.88|1130.65|1128.15|1130.78|1128.28|1129.84|1127.34|0
1657737600000|2022-07-13 18:40:00|1130.66|1128.16|1130.36|1127.86|1130.93|1128.43|1130.36|1127.86|0
1657737900000|2022-07-13 18:45:00|1130.37|1127.87|1130.09|1127.59|1131.16|1128.66|1129.83|1127.33|0
1657738200000|2022-07-13 18:50:00|1129.96|1127.46|1129.82|1127.32|1130.65|1128.15|1129.57|1127.07|0
1657738500000|2022-07-13 18:55:00|1129.81|1127.31|1131.44|1128.94|1131.44|1128.94|1129|1126.5|0
1657738800000|2022-07-13 19:00:00|1131.01|1128.51|1130.77|1128.27|1131.24|1128.74|1130.08|1127.58|0
1657739100000|2022-07-13 19:05:00|1130.78|1128.28|1129.61|1127.11|1130.78|1128.28|1129.36|1126.86|0
1657739400000|2022-07-13 19:10:00|1129.6|1127.1|1130.3|1127.8|1130.53|1128.03|1129.6|1127.1|0
1657739700000|2022-07-13 19:15:00|1130.23|1127.73|1130.38|1127.88|1130.39|1127.89|1129.82|1127.32|0
1657740000000|2022-07-13 19:20:00|1130.37|1127.87|1130.1|1127.6|1130.65|1128.15|1129.83|1127.33|0
1657740300000|2022-07-13 19:25:00|1129.84|1127.34|1129.28|1126.78|1130.1|1127.6|1129.28|1126.78|0
1657740600000|2022-07-13 19:30:00|1129.54|1127.04|1128.18|1125.68|1129.69|1127.19|1127.92|1125.42|0
1657740900000|2022-07-13 19:35:00|1128.17|1125.67|1129|1126.5|1129.01|1126.51|1127.91|1125.41|0
1657741200000|2022-07-13 19:40:00|1128.87|1126.37|1128.11|1125.61|1129|1126.5|1127.84|1125.34|0
1657741500000|2022-07-13 19:45:00|1128.1|1125.6|1128.37|1125.87|1128.38|1125.88|1127.82|1125.32|0
1657741800000|2022-07-13 19:50:00|1128.35|1125.85|1128.38|1125.88|1128.65|1126.15|1127.55|1125.05|0
1657742100000|2022-07-13 19:55:00|1128.37|1125.87|1128.05|1125.55|1129.43|1126.93|1127.84|1125.34|0
1657742400000|2022-07-13 20:00:00|1128.5|1126|1128.55|1126.05|1128.78|1126.28|1128.18|1125.68|0
1657742700000|2022-07-13 20:05:00|1128.54|1126.04|1128.18|1125.68|1128.59|1126.09|1127.97|1125.47|0
1657743000000|2022-07-13 20:10:00|1128.22|1125.72|1127.6|1125.1|1128.45|1125.95|1127.6|1125.1|0
1657743300000|2022-07-13 20:15:00|1127.65|1125.15|1127.28|1124.78|1127.81|1125.31|1127.26|1124.76|0
1657743600000|2022-07-13 20:20:00|1127.26|1124.76|1127.32|1124.82|1127.37|1124.87|1127.19|1124.69|0
1657743900000|2022-07-13 20:25:00|1127.23|1124.73|1127.46|1124.96|1127.46|1124.96|1127.09|1124.59|0
1657744200000|2022-07-13 20:30:00|1127.42|1124.92|1127.46|1124.96|1127.56|1125.06|1127.42|1124.92|0
1657744500000|2022-07-13 20:35:00|1127.51|1125.01|1127.32|1124.82|1127.51|1125.01|1127.14|1124.64|0
1657744800000|2022-07-13 20:40:00|1127.33|1124.83|1127.14|1124.64|1127.42|1124.92|1127.14|1124.64|0
1657745100000|2022-07-13 20:45:00|1127.16|1124.66|1127.09|1124.59|1127.23|1124.73|1126.96|1124.46|0
1657745400000|2022-07-13 20:50:00|1127.05|1124.55|1127.26|1124.76|1127.32|1124.82|1126.96|1124.46|0
1657745700000|2022-07-13 20:55:00|1127.25|1124.75|1127.14|1124.64|1127.37|1124.87|1127.12|1124.62|0
1657746000000|2022-07-13 21:00:00|1127.19|1124.69|1127.16|1124.66|1127.19|1124.69|1127.14|1124.64|0
1657746300000|2022-07-13 21:05:00|1127.14|1124.64|1127.16|1124.66|1127.19|1124.69|1127.14|1124.64|0
1657746600000|2022-07-13 21:10:00|1127.14|1124.64|1127.05|1124.55|1127.14|1124.64|1126.96|1124.46|0
1657746900000|2022-07-13 21:15:00|1126.98|1124.48|1127|1124.5|1127.03|1124.53|1126.96|1124.46|0
1657747200000|2022-07-13 21:20:00|1127.03|1124.53|1127|1124.5|1127.07|1124.57|1127|1124.5|0
1657747500000|2022-07-13 21:25:00|1127.07|1124.57|1127.29|1124.79|1127.29|1124.79|1127.05|1124.55|0
1657747800000|2022-07-13 21:30:00|1127.07|1124.57|1127.03|1124.53|1127.09|1124.59|1127.03|1124.53|0
1657748100000|2022-07-13 21:35:00|1127.07|1124.57|1127.05|1124.55|1127.07|1124.57|1127.05|1124.55|0
1657748400000|2022-07-13 21:40:00|1127.07|1124.57|1127.07|1124.57|1127.07|1124.57|1127.07|1124.57|0
1657748700000|2022-07-13 21:45:00|1127.09|1124.59|1127.07|1124.57|1127.09|1124.59|1127.05|1124.55|0
1657749000000|2022-07-13 21:50:00|1127.05|1124.55|1127.05|1124.55|1127.07|1124.57|1127.05|1124.55|0
1657749300000|2022-07-13 21:55:00|1127.07|1124.57|1124.05|1121.55|1127.07|1124.57|1124|1121.5|0
1657749600000|2022-07-13 22:00:00|1124.02|1121.52|1123.89|1121.39|1124.19|1121.69|1123.54|1121.04|0
1657749900000|2022-07-13 22:05:00|1123.88|1121.38|1120.24|1117.74|1123.88|1121.38|1120.17|1117.67|0
1657750200000|2022-07-13 22:10:00|1120.26|1117.76|1120.6|1118.1|1120.62|1118.12|1120.19|1117.69|0
1657750500000|2022-07-13 22:15:00|1120.58|1118.08|1121.72|1119.22|1121.9|1119.4|1120.58|1118.08|0
1657750800000|2022-07-13 22:20:00|1121.76|1119.26|1121.8|1119.3|1121.89|1119.39|1121.62|1119.12|0
1657751100000|2022-07-13 22:25:00|1121.85|1119.35|1121.8|1119.3|1121.85|1119.35|1121.45|1118.95|0
1657751400000|2022-07-13 22:30:00|1121.75|1119.25|1120.99|1118.49|1121.85|1119.35|1120.99|1118.49|0
1657751700000|2022-07-13 22:35:00|1121|1118.5|1120.43|1117.93|1121.04|1118.54|1120.34|1117.84|0
1657752000000|2022-07-13 22:40:00|1120.46|1117.96|1120.29|1117.79|1120.71|1118.21|1120.29|1117.79|0
1657752300000|2022-07-13 22:45:00|1120.25|1117.75|1120.34|1117.84|1120.62|1118.12|1119.99|1117.49|0
1657752600000|2022-07-13 22:50:00|1120.36|1117.86|1120.57|1118.07|1120.85|1118.35|1120.34|1117.84|0
1657752900000|2022-07-13 22:55:00|1120.59|1118.09|1120.62|1118.12|1120.71|1118.21|1120.48|1117.98|0
1657753200000|2022-07-13 23:00:00|1120.61|1118.11|1123|1120.5|1123.63|1121.13|1120.52|1118.02|0
1657753500000|2022-07-13 23:05:00|1122.98|1120.48|1120.94|1118.44|1123|1120.5|1120.71|1118.21|0
1657753800000|2022-07-13 23:10:00|1120.96|1118.46|1119.95|1117.45|1120.96|1118.46|1119.9|1117.4|0
1657754100000|2022-07-13 23:15:00|1119.9|1117.4|1119.72|1117.22|1120.04|1117.54|1119.72|1117.22|0
1657754400000|2022-07-13 23:20:00|1119.76|1117.26|1119.13|1116.63|1121.83|1119.33|1117.83|1115.33|0
1657754700000|2022-07-13 23:25:00|1119.15|1116.65|1118.83|1116.33|1119.2|1116.7|1118.79|1116.29|0
1657755000000|2022-07-13 23:30:00|1118.86|1116.36|1118.97|1116.47|1119.22|1116.72|1118.79|1116.29|0
1657755300000|2022-07-13 23:35:00|1118.99|1116.49|1117.89|1115.39|1119.02|1116.52|1117.89|1115.39|0
1657755600000|2022-07-13 23:40:00|1117.93|1115.43|1118.15|1115.65|1118.15|1115.65|1117.52|1115.02|0
1657755900000|2022-07-13 23:45:00|1118.11|1115.61|1118.06|1115.56|1118.15|1115.65|1117.83|1115.33|0
1657756200000|2022-07-13 23:50:00|1118.02|1115.52|1118.34|1115.84|1118.55|1116.05|1118.02|1115.52|0
1657756500000|2022-07-13 23:55:00|1118.36|1115.86|1118.36|1115.86|1118.55|1116.05|1118.34|1115.84|0
1657756800000|2022-07-14 00:00:00|1118.32|1115.82|1118.88|1116.38|1118.92|1116.42|1117.78|1115.28|0
1657757100000|2022-07-14 00:05:00|1118.92|1116.42|1118.97|1116.47|1119.09|1116.59|1118.74|1116.24|0
1657757400000|2022-07-14 00:10:00|1119.02|1116.52|1119.09|1116.59|1119.13|1116.63|1118.74|1116.24|0
1657757700000|2022-07-14 00:15:00|1118.64|1116.14|1119.35|1116.85|1119.58|1117.08|1118.23|1115.73|0
1657758000000|2022-07-14 00:20:00|1119.36|1116.86|1118.68|1116.18|1119.69|1117.19|1118.68|1116.18|0
1657758300000|2022-07-14 00:25:00|1118.46|1115.96|1118.9|1116.4|1119.13|1116.63|1118.45|1115.95|0
1657758600000|2022-07-14 00:30:00|1119.01|1116.51|1119.03|1116.53|1119.49|1116.99|1118.9|1116.4|0
1657758900000|2022-07-14 00:35:00|1119.04|1116.54|1118.81|1116.31|1119.26|1116.76|1118.58|1116.08|0
1657759200000|2022-07-14 00:40:00|1119.04|1116.54|1118.81|1116.31|1119.26|1116.76|1118.81|1116.31|0
1657759500000|2022-07-14 00:45:00|1117.94|1115.44|1118.18|1115.68|1118.19|1115.69|1117.66|1115.16|0
1657759800000|2022-07-14 00:50:00|1117.92|1115.42|1118.19|1115.69|1118.46|1115.96|1117.92|1115.42|0
1657760100000|2022-07-14 00:55:00|1118.2|1115.7|1118.19|1115.69|1118.46|1115.96|1117.93|1115.43|0
1657760400000|2022-07-14 01:00:00|1119.04|1116.54|1119.27|1116.77|1119.27|1116.77|1118.8|1116.3|0
1657760700000|2022-07-14 01:05:00|1119.26|1116.76|1119.49|1116.99|1119.49|1116.99|1119.03|1116.53|0
1657761000000|2022-07-14 01:10:00|1119.48|1116.98|1119.71|1117.21|1120.16|1117.66|1119.48|1116.98|0
1657761300000|2022-07-14 01:15:00|1119.22|1116.72|1120.01|1117.51|1120.01|1117.51|1119.22|1116.72|0
1657761600000|2022-07-14 01:20:00|1120.27|1117.77|1120.53|1118.03|1120.79|1118.29|1120|1117.5|0
1657761900000|2022-07-14 01:25:00|1120.27|1117.77|1120.52|1118.02|1120.79|1118.29|1120.27|1117.77|0
1657762200000|2022-07-14 01:30:00|1121.18|1118.68|1121.28|1118.78|1121.51|1119.01|1120.61|1118.11|0
1657762500000|2022-07-14 01:35:00|1121.17|1118.67|1121.51|1119.01|1121.73|1119.23|1120.83|1118.33|0
1657762800000|2022-07-14 01:40:00|1121.4|1118.9|1121.28|1118.78|1121.51|1119.01|1120.83|1118.33|0
1657763100000|2022-07-14 01:45:00|1120.9|1118.4|1120.5|1118|1121.03|1118.53|1120.5|1118|0
1657763400000|2022-07-14 01:50:00|1120.75|1118.25|1120.5|1118|1120.76|1118.26|1119.97|1117.47|0
1657763700000|2022-07-14 01:55:00|1120.51|1118.01|1121.56|1119.06|1122.09|1119.59|1120.51|1118.01|0
1657764000000|2022-07-14 02:00:00|1121.97|1119.47|1121.97|1119.47|1122.19|1119.69|1121.74|1119.24|0
1657764300000|2022-07-14 02:05:00|1121.96|1119.46|1121.97|1119.47|1122.42|1119.92|1121.75|1119.25|0
1657764600000|2022-07-14 02:10:00|1121.75|1119.25|1121.53|1119.03|1122.09|1119.59|1121.53|1119.03|0
1657764900000|2022-07-14 02:15:00|1121.05|1118.55|1120.79|1118.29|1121.19|1118.69|1120.53|1118.03|0
1657765200000|2022-07-14 02:20:00|1120.92|1118.42|1121.32|1118.82|1121.33|1118.83|1120.79|1118.29|0
1657765500000|2022-07-14 02:25:00|1121.33|1118.83|1121.07|1118.57|1121.59|1119.09|1121.06|1118.56|0
1657765800000|2022-07-14 02:30:00|1121.54|1119.04|1122.21|1119.71|1122.44|1119.94|1121.54|1119.04|0
1657766100000|2022-07-14 02:35:00|1122.33|1119.83|1123.12|1120.62|1123.12|1120.62|1122.21|1119.71|0
1657766400000|2022-07-14 02:40:00|1123.11|1120.61|1122.78|1120.28|1123.35|1120.85|1122.66|1120.16|0
1657766700000|2022-07-14 02:45:00|1122.89|1120.39|1122.44|1119.94|1122.89|1120.39|1122.21|1119.71|0
1657767000000|2022-07-14 02:50:00|1122.66|1120.16|1122.21|1119.71|1122.66|1120.16|1122.21|1119.71|0
1657767300000|2022-07-14 02:55:00|1122.43|1119.93|1122.44|1119.94|1122.66|1120.16|1122.43|1119.93|0
1657767600000|2022-07-14 03:00:00|1122.36|1119.86|1122.89|1120.39|1123.15|1120.65|1122.11|1119.61|0
1657767900000|2022-07-14 03:05:00|1123.02|1120.52|1123.15|1120.65|1123.42|1120.92|1122.88|1120.38|0
1657768200000|2022-07-14 03:10:00|1123.16|1120.66|1123.28|1120.78|1123.41|1120.91|1122.88|1120.38|0
1657768500000|2022-07-14 03:15:00|1123.15|1120.65|1122.89|1120.39|1123.41|1120.91|1122.89|1120.39|0
1657768800000|2022-07-14 03:20:00|1123.14|1120.64|1123.17|1120.67|1123.69|1121.19|1123.14|1120.64|0
1657769100000|2022-07-14 03:25:00|1123.43|1120.93|1123.7|1121.2|1123.96|1121.46|1123.17|1120.67|0
1657769400000|2022-07-14 03:30:00|1123.92|1121.42|1123.81|1121.31|1124.04|1121.54|1123.58|1121.08|0
1657769700000|2022-07-14 03:35:00|1124.03|1121.53|1123.58|1121.08|1124.26|1121.76|1123.47|1120.97|0
1657770000000|2022-07-14 03:40:00|1123.36|1120.86|1124.03|1121.53|1124.5|1122|1123.35|1120.85|0
1657770300000|2022-07-14 03:45:00|1123.96|1121.46|1123.17|1120.67|1123.96|1121.46|1123.17|1120.67|0
1657770600000|2022-07-14 03:50:00|1123.18|1120.68|1123.17|1120.67|1123.44|1120.94|1123.16|1120.66|0
1657770900000|2022-07-14 03:55:00|1123.16|1120.66|1122.91|1120.41|1123.17|1120.67|1122.9|1120.4|0
1657771200000|2022-07-14 04:00:00|1122.92|1120.42|1123.43|1120.93|1123.44|1120.94|1122.92|1120.42|0
1657771500000|2022-07-14 04:05:00|1123.3|1120.8|1122.9|1120.4|1123.43|1120.93|1122.64|1120.14|0
1657771800000|2022-07-14 04:10:00|1123.03|1120.53|1122.39|1119.89|1123.16|1120.66|1122.38|1119.88|0
1657772100000|2022-07-14 04:15:00|1122.9|1120.4|1122.91|1120.41|1123.13|1120.63|1122.67|1120.17|0
1657772400000|2022-07-14 04:20:00|1122.9|1120.4|1122.9|1120.4|1122.91|1120.41|1122.68|1120.18|0
1657772700000|2022-07-14 04:25:00|1122.91|1120.41|1123.13|1120.63|1123.14|1120.64|1122.9|1120.4|0
1657773000000|2022-07-14 04:30:00|1122.91|1120.41|1123.36|1120.86|1123.36|1120.86|1122.91|1120.41|0
1657773300000|2022-07-14 04:35:00|1123.37|1120.87|1123.36|1120.86|1123.59|1121.09|1123.36|1120.86|0
1657773600000|2022-07-14 04:40:00|1123.37|1120.87|1123.36|1120.86|1123.48|1120.98|1123.36|1120.86|0
1657773900000|2022-07-14 04:45:00|1123.48|1120.98|1125.59|1123.09|1125.71|1123.21|1123.36|1120.86|0
1657774200000|2022-07-14 04:50:00|1125.37|1122.87|1125.36|1122.86|1125.37|1122.87|1125.14|1122.64|0
1657774500000|2022-07-14 04:55:00|1125.25|1122.75|1125.58|1123.08|1125.59|1123.09|1125.25|1122.75|0
1657774800000|2022-07-14 05:00:00|1125.44|1122.94|1125.7|1123.2|1125.96|1123.46|1125.17|1122.67|0
1657775100000|2022-07-14 05:05:00|1125.71|1123.21|1125.44|1122.94|1125.97|1123.47|1125.18|1122.68|0
1657775400000|2022-07-14 05:10:00|1125.31|1122.81|1125.19|1122.69|1125.45|1122.95|1125.18|1122.68|0
1657775700000|2022-07-14 05:15:00|1125.59|1123.09|1125.36|1122.86|1125.82|1123.32|1125.14|1122.64|0
1657776000000|2022-07-14 05:20:00|1125.35|1122.85|1124.68|1122.18|1125.35|1122.85|1124.67|1122.17|0
1657776300000|2022-07-14 05:25:00|1124.9|1122.4|1124.9|1122.4|1125.12|1122.62|1124.56|1122.06|0
1657776600000|2022-07-14 05:30:00|1125.12|1122.62|1125.35|1122.85|1125.35|1122.85|1124.89|1122.39|0
1657776900000|2022-07-14 05:35:00|1125.24|1122.74|1124.22|1121.72|1125.35|1122.85|1124.22|1121.72|0
1657777200000|2022-07-14 05:40:00|1123.99|1121.49|1121.08|1118.58|1124.22|1121.72|1121.08|1118.58|0
1657777500000|2022-07-14 05:45:00|1120.54|1118.04|1120.3|1117.8|1120.81|1118.31|1120.04|1117.54|0
1657777800000|2022-07-14 05:50:00|1120.31|1117.81|1119.78|1117.28|1120.31|1117.81|1119.52|1117.02|0
1657778100000|2022-07-14 05:55:00|1119.52|1117.02|1119.53|1117.03|1119.79|1117.29|1119.26|1116.76|0
1657778400000|2022-07-14 06:00:00|1120.41|1117.91|1119.73|1117.23|1120.64|1118.14|1119.05|1116.55|0
1657778700000|2022-07-14 06:05:00|1119.95|1117.45|1120.65|1118.15|1121.1|1118.6|1119.95|1117.45|0
1657779000000|2022-07-14 06:10:00|1120.66|1118.16|1120.65|1118.15|1121.11|1118.61|1120.42|1117.92|0
1657779300000|2022-07-14 06:15:00|1120.66|1118.16|1122.51|1120.01|1122.52|1120.02|1119.74|1117.24|0
1657779600000|2022-07-14 06:20:00|1122.29|1119.79|1122.63|1120.13|1123.32|1120.82|1122.06|1119.56|0
1657779900000|2022-07-14 06:25:00|1122.85|1120.35|1122.63|1120.13|1123.09|1120.59|1122.4|1119.9|0
1657780200000|2022-07-14 06:30:00|1122.64|1120.14|1122.17|1119.67|1122.64|1120.14|1121.72|1119.22|0
1657780500000|2022-07-14 06:35:00|1122.39|1119.89|1121.72|1119.22|1122.39|1119.89|1121.72|1119.22|0
1657780800000|2022-07-14 06:40:00|1121.73|1119.23|1122.45|1119.95|1122.68|1120.18|1121.49|1118.99|0
1657781100000|2022-07-14 06:45:00|1122.23|1119.73|1122.92|1120.42|1123.15|1120.65|1122.23|1119.73|0
1657781400000|2022-07-14 06:50:00|1122.69|1120.19|1122.61|1120.11|1123.27|1120.77|1122.61|1120.11|0
1657781700000|2022-07-14 06:55:00|1122.62|1120.12|1122.33|1119.83|1123.07|1120.57|1122.1|1119.6|0
1657782000000|2022-07-14 07:00:00|1122.55|1120.05|1128.65|1128.15|1129.15|1128.65|1121.87|1119.37|0
1657782300000|2022-07-14 07:05:00|1128.7|1128.2|1127.25|1126.75|1129.55|1129.05|1126.9|1126.4|0
1657782600000|2022-07-14 07:10:00|1127.3|1126.8|1122.3|1121.8|1127.7|1127.2|1122.1|1121.6|0
1657782900000|2022-07-14 07:15:00|1122.25|1121.75|1124.45|1123.95|1124.55|1124.05|1121.8|1121.3|0
1657783200000|2022-07-14 07:20:00|1124.4|1123.9|1125.4|1124.9|1127.55|1127.05|1124.4|1123.9|0
1657783500000|2022-07-14 07:25:00|1125.35|1124.85|1123.45|1122.95|1125.7|1125.2|1122.3|1121.8|0
1657783800000|2022-07-14 07:30:00|1123.4|1122.9|1124.1|1123.6|1124.2|1123.7|1121.75|1121.25|75
1657784100000|2022-07-14 07:35:00|1124.05|1123.55|1124.15|1123.65|1125.5|1125|1123.8|1123.3|0
1657784400000|2022-07-14 07:40:00|1124.1|1123.6|1123.45|1122.95|1124.1|1123.6|1121.9|1121.4|0
1657784700000|2022-07-14 07:45:00|1123.4|1122.9|1123.2|1122.7|1123.8|1123.3|1122.9|1122.4|0
1657785000000|2022-07-14 07:50:00|1123.07|1122.57|1122.07|1121.57|1123.77|1123.27|1122.02|1121.52|1
1657785300000|2022-07-14 07:55:00|1122.02|1121.52|1120.37|1119.87|1122.02|1121.52|1120.12|1119.62|0
1657785600000|2022-07-14 08:00:00|1120.32|1119.82|1117.57|1117.07|1120.32|1119.82|1117.52|1117.02|0
1657785900000|2022-07-14 08:05:00|1117.62|1117.12|1117.12|1116.62|1117.62|1117.12|1116.22|1115.72|0
1657786200000|2022-07-14 08:10:00|1117.07|1116.57|1116.57|1116.07|1117.47|1116.97|1115.57|1115.07|0
1657786500000|2022-07-14 08:15:00|1116.52|1116.02|1117.07|1116.57|1118.07|1117.57|1115.57|1115.07|52
1657786800000|2022-07-14 08:20:00|1117.02|1116.52|1114.42|1113.92|1117.02|1116.52|1114.37|1113.87|0
1657787100000|2022-07-14 08:25:00|1114.47|1113.97|1115.92|1115.42|1116.27|1115.77|1114.02|1113.52|0
1657787400000|2022-07-14 08:30:00|1115.87|1115.37|1113.62|1113.12|1115.87|1115.37|1113.57|1113.07|1
1657787700000|2022-07-14 08:35:00|1113.57|1113.07|1110.97|1110.47|1113.57|1113.07|1110.97|1110.47|0
1657788000000|2022-07-14 08:40:00|1110.92|1110.42|1110.52|1110.02|1111.12|1110.62|1109.67|1109.17|61
1657788300000|2022-07-14 08:45:00|1110.57|1110.07|1111.87|1111.37|1112.07|1111.57|1110.32|1109.82|0
1657788600000|2022-07-14 08:50:00|1111.62|1111.12|1113.32|1112.82|1113.32|1112.82|1111.47|1110.97|0
1657788900000|2022-07-14 08:55:00|1113.07|1112.57|1113.02|1112.52|1113.37|1112.87|1112.12|1111.62|0
1657789200000|2022-07-14 09:00:00|1112.67|1112.17|1112.07|1111.57|1112.92|1112.42|1111.47|1110.97|0
1657789500000|2022-07-14 09:05:00|1112.02|1111.52|1111.07|1110.57|1113.57|1113.07|1110.97|1110.47|14
1657789800000|2022-07-14 09:10:00|1110.97|1110.47|1111.07|1110.57|1111.77|1111.27|1110.77|1110.27|0
1657790100000|2022-07-14 09:15:00|1111.02|1110.52|1111.97|1111.47|1112.02|1111.52|1110.52|1110.02|1
1657790400000|2022-07-14 09:20:00|1111.92|1111.42|1111.82|1111.32|1112.87|1112.37|1111.42|1110.92|0
1657790700000|2022-07-14 09:25:00|1111.77|1111.27|1110.92|1110.42|1111.77|1111.27|1110.92|1110.42|0
1657791000000|2022-07-14 09:30:00|1110.87|1110.37|1109.12|1108.62|1111.87|1111.37|1108.87|1108.37|62
1657791300000|2022-07-14 09:35:00|1109.07|1108.57|1108.97|1108.47|1109.72|1109.22|1108.12|1107.62|51
1657791600000|2022-07-14 09:40:00|1108.92|1108.42|1112.12|1111.62|1112.17|1111.67|1108.87|1108.37|0
1657791900000|2022-07-14 09:45:00|1112.17|1111.67|1110.52|1110.02|1112.77|1112.27|1110.47|1109.97|0
1657792200000|2022-07-14 09:50:00|1110.57|1110.07|1110.82|1110.32|1110.82|1110.32|1109.82|1109.32|0
1657792500000|2022-07-14 09:55:00|1110.92|1110.42|1111.57|1111.07|1111.92|1111.42|1110.77|1110.27|0
1657792800000|2022-07-14 10:00:00|1111.52|1111.02|1111.27|1110.77|1111.72|1111.22|1110.12|1109.62|0
1657793100000|2022-07-14 10:05:00|1111.37|1110.87|1110.97|1110.47|1111.67|1111.17|1110.17|1109.67|0
1657793400000|2022-07-14 10:10:00|1111.12|1110.62|1110.77|1110.27|1111.27|1110.77|1110.47|1109.97|0
1657793700000|2022-07-14 10:15:00|1110.87|1110.37|1109.17|1108.67|1110.87|1110.37|1108.92|1108.42|0
1657794000000|2022-07-14 10:20:00|1109.12|1108.62|1109.62|1109.12|1110.37|1109.87|1109.07|1108.57|0
1657794300000|2022-07-14 10:25:00|1109.57|1109.07|1108.87|1108.37|1109.77|1109.27|1108.12|1107.62|0
1657794600000|2022-07-14 10:30:00|1108.92|1108.42|1110.37|1109.87|1111.02|1110.52|1108.92|1108.42|0
1657794900000|2022-07-14 10:35:00|1110.42|1109.92|1110.27|1109.77|1110.42|1109.92|1109.77|1109.27|0
1657795200000|2022-07-14 10:40:00|1110.37|1109.87|1109.07|1108.57|1110.37|1109.87|1108.92|1108.42|1
1657795500000|2022-07-14 10:45:00|1109.32|1108.82|1106.97|1106.47|1109.47|1108.97|1106.97|1106.47|0
1657795800000|2022-07-14 10:50:00|1106.57|1106.07|1106.37|1105.87|1106.62|1106.12|1105.77|1105.27|0
1657796100000|2022-07-14 10:55:00|1106.32|1105.82|1106.82|1106.32|1107.07|1106.57|1105.52|1105.02|0
1657796400000|2022-07-14 11:00:00|1106.87|1106.37|1107.42|1106.92|1108.27|1107.77|1106.87|1106.37|0
1657796700000|2022-07-14 11:05:00|1107.37|1106.87|1107.92|1107.42|1108.17|1107.67|1107.07|1106.57|0
1657797000000|2022-07-14 11:10:00|1107.87|1107.37|1107.57|1107.07|1108.07|1107.57|1106.82|1106.32|0
1657797300000|2022-07-14 11:15:00|1107.52|1107.02|1107.42|1106.92|1108.47|1107.97|1106.87|1106.37|0
1657797600000|2022-07-14 11:20:00|1107.47|1106.97|1107.17|1106.67|1107.87|1107.37|1106.62|1106.12|0
1657797900000|2022-07-14 11:25:00|1107.22|1106.72|1107.22|1106.72|1107.62|1107.12|1106.52|1106.02|0
1657798200000|2022-07-14 11:30:00|1107.27|1106.77|1108.67|1108.17|1111.52|1111.02|1107.27|1106.77|20
1657798500000|2022-07-14 11:35:00|1108.57|1108.07|1105.92|1105.42|1108.57|1108.07|1105.62|1105.12|0
1657798800000|2022-07-14 11:40:00|1105.86|1105.36|1106.21|1105.71|1106.56|1106.06|1105.86|1105.36|941
1657799100000|2022-07-14 11:45:00|1106.31|1105.81|1106.86|1106.36|1107.31|1106.81|1106.31|1105.81|100
1657799400000|2022-07-14 11:50:00|1106.91|1106.41|1106.91|1106.41|1107.11|1106.61|1106.61|1106.11|0
1657799700000|2022-07-14 11:55:00|1106.96|1106.46|1106.56|1106.06|1107.31|1106.81|1106.51|1106.01|1
1657800000000|2022-07-14 12:00:00|1106.66|1106.16|1104.96|1104.46|1106.71|1106.21|1104.66|1104.16|0
1657800300000|2022-07-14 12:05:00|1105.01|1104.51|1103.26|1102.76|1105.51|1105.01|1102.56|1102.06|0
1657800600000|2022-07-14 12:10:00|1103.46|1102.96|1102.66|1102.16|1103.76|1103.26|1102.66|1102.16|0
1657800900000|2022-07-14 12:15:00|1102.71|1102.21|1104.01|1103.51|1104.06|1103.56|1102.71|1102.21|0
1657801200000|2022-07-14 12:20:00|1103.96|1103.46|1102.16|1101.66|1103.96|1103.46|1102.01|1101.51|1291
1657801500000|2022-07-14 12:25:00|1102.21|1101.71|1101.36|1100.86|1102.31|1101.81|1100.76|1100.26|0
1657801800000|2022-07-14 12:30:00|1101.71|1101.21|1103.06|1102.56|1103.36|1102.86|1101.71|1101.21|6
1657802100000|2022-07-14 12:35:00|1103.01|1102.51|1101.91|1101.41|1103.11|1102.61|1101.91|1101.41|10
1657802400000|2022-07-14 12:40:00|1101.86|1101.36|1101.21|1100.71|1101.86|1101.36|1100.91|1100.41|0
1657802700000|2022-07-14 12:45:00|1101.16|1100.66|1100.66|1100.16|1101.36|1100.86|1099.91|1099.41|0
1657803000000|2022-07-14 12:50:00|1100.71|1100.21|1101.36|1100.86|1102.01|1101.51|1100.71|1100.21|0
1657803300000|2022-07-14 12:55:00|1101.41|1100.91|1101.41|1100.91|1101.51|1101.01|1100.41|1099.91|0
1657803600000|2022-07-14 13:00:00|1101.31|1100.81|1101.86|1101.36|1102.06|1101.56|1100.96|1100.46|52
1657803900000|2022-07-14 13:05:00|1101.81|1101.31|1098.06|1097.56|1102.01|1101.51|1097.91|1097.41|0
1657804200000|2022-07-14 13:10:00|1098.11|1097.61|1097.61|1097.11|1098.56|1098.06|1097.36|1096.86|0
1657804500000|2022-07-14 13:15:00|1097.56|1097.06|1098.86|1098.36|1100.41|1099.91|1097.56|1097.06|0
1657804800000|2022-07-14 13:20:00|1098.81|1098.31|1098.11|1097.61|1099.06|1098.56|1097.86|1097.36|0
1657805100000|2022-07-14 13:25:00|1098.06|1097.56|1097.86|1097.36|1098.26|1097.76|1097.81|1097.31|0
1657805400000|2022-07-14 13:30:00|1097.91|1097.41|1098.76|1098.26|1099.46|1098.96|1097.11|1096.61|52
1657805700000|2022-07-14 13:35:00|1098.81|1098.31|1093.46|1092.96|1099.16|1098.66|1093.26|1092.76|0
1657806000000|2022-07-14 13:40:00|1093.51|1093.01|1093.96|1093.46|1094.71|1094.21|1093.51|1093.01|0
1657806300000|2022-07-14 13:45:00|1093.26|1092.76|1091.76|1091.26|1094.21|1093.71|1091.76|1091.26|0
1657806600000|2022-07-14 13:50:00|1091.71|1091.21|1091.81|1091.31|1092.71|1092.21|1090.06|1089.56|0
1657806900000|2022-07-14 13:55:00|1091.76|1091.26|1091.21|1090.71|1091.76|1091.26|1090.66|1090.16|0
1657807200000|2022-07-14 14:00:00|1091.16|1090.66|1089.76|1089.26|1091.16|1090.66|1089.41|1088.91|0
1657807500000|2022-07-14 14:05:00|1089.71|1089.21|1089.36|1088.86|1089.71|1089.21|1089.36|1088.86|0
1657807800000|2022-07-14 14:10:00|1089.25|1088.75|1089.8|1089.3|1090.25|1089.75|1088.85|1088.35|24
1657808100000|2022-07-14 14:15:00|1089.75|1089.25|1090.12|1087.62|1090.13|1089.3|1088.85|1087.62|1
1657808400000|2022-07-14 14:20:00|1090.13|1087.63|1091.04|1088.54|1091.28|1088.78|1090.13|1087.63|0
1657808700000|2022-07-14 14:25:00|1091.03|1088.53|1091.71|1089.21|1091.73|1089.23|1090.81|1088.31|0
1657809000000|2022-07-14 14:30:00|1090.59|1088.09|1091.46|1088.96|1092.3|1089.8|1090.04|1087.54|0
1657809300000|2022-07-14 14:35:00|1091.47|1088.97|1090.22|1087.72|1091.48|1088.98|1089.68|1087.18|0
1657809600000|2022-07-14 14:40:00|1090.23|1087.73|1088.98|1086.48|1090.76|1088.26|1088.98|1086.48|0
1657809900000|2022-07-14 14:45:00|1088.97|1086.47|1089.76|1087.26|1090.02|1087.52|1087.94|1085.44|0
1657810200000|2022-07-14 14:50:00|1090.01|1087.51|1091.84|1089.34|1092.1|1089.6|1089.23|1086.73|0
1657810500000|2022-07-14 14:55:00|1091.83|1089.33|1091.02|1088.52|1091.83|1089.33|1090.24|1087.74|0
1657810800000|2022-07-14 15:00:00|1091.04|1088.54|1091.82|1089.32|1093.14|1090.64|1091.01|1088.51|0
1657811100000|2022-07-14 15:05:00|1091.81|1089.31|1093.66|1091.16|1093.92|1091.42|1091.55|1089.05|0
1657811400000|2022-07-14 15:10:00|1093.65|1091.15|1093.88|1091.38|1094.18|1091.68|1093.37|1090.87|0
1657811700000|2022-07-14 15:15:00|1093.87|1091.37|1094.94|1092.44|1095.2|1092.7|1092.58|1090.08|0
1657812000000|2022-07-14 15:20:00|1094.95|1092.45|1094.96|1092.46|1095.77|1093.27|1094.67|1092.17|0
1657812300000|2022-07-14 15:25:00|1094.97|1092.47|1094.99|1092.49|1095.48|1092.98|1094.71|1092.21|0
1657812600000|2022-07-14 15:30:00|1094.74|1092.24|1094.45|1091.95|1095.49|1092.99|1094.19|1091.69|0
1657812900000|2022-07-14 15:35:00|1094.7|1092.2|1096.77|1094.27|1097.04|1094.54|1094.15|1091.65|101
1657813200000|2022-07-14 15:40:00|1096.76|1094.26|1098.69|1096.19|1099.99|1097.49|1096.76|1094.26|0
1657813500000|2022-07-14 15:45:00|1097.42|1094.92|1096.76|1094.26|1097.65|1095.15|1096.75|1094.25|0
1657813800000|2022-07-14 15:50:00|1096.75|1094.25|1096.97|1094.47|1097.66|1095.16|1096.52|1094.02|0
1657814100000|2022-07-14 15:55:00|1096.98|1094.48|1098.09|1095.59|1098.55|1096.05|1096.74|1094.24|0
1657814400000|2022-07-14 16:00:00|1099.45|1096.95|1098.81|1096.31|1099.98|1097.48|1098.66|1096.16|0
1657814700000|2022-07-14 16:05:00|1098.94|1096.44|1098.89|1096.39|1098.94|1096.44|1098.11|1095.61|0
1657815000000|2022-07-14 16:10:00|1099.14|1096.64|1099.41|1096.91|1099.68|1097.18|1098.88|1096.38|0
1657815300000|2022-07-14 16:15:00|1098.06|1095.56|1098.06|1095.56|1098.75|1096.25|1097.37|1094.87|0
1657815600000|2022-07-14 16:20:00|1097.85|1095.35|1097.38|1094.88|1098.53|1096.03|1097.16|1094.66|0
1657815900000|2022-07-14 16:25:00|1097.27|1094.77|1096.01|1093.51|1097.27|1094.77|1096.01|1093.51|0
1657816200000|2022-07-14 16:30:00|1097.03|1094.53|1097.06|1094.56|1097.85|1095.35|1097.03|1094.53|0
1657816500000|2022-07-14 16:35:00|1097.05|1094.55|1097.31|1094.81|1097.33|1094.83|1096.78|1094.28|0
1657816800000|2022-07-14 16:40:00|1097.32|1094.82|1096.79|1094.29|1097.32|1094.82|1096.5|1094|0
1657817100000|2022-07-14 16:45:00|1095.8|1093.3|1091.78|1089.28|1096.02|1093.52|1091.56|1089.06|0
1657817400000|2022-07-14 16:50:00|1092|1089.5|1092.91|1090.41|1092.92|1090.42|1090.9|1088.4|0
1657817700000|2022-07-14 16:55:00|1092.69|1090.19|1092.93|1090.43|1093.59|1091.09|1092.46|1089.96|0
1657818000000|2022-07-14 17:00:00|1093.04|1090.54|1092.03|1089.53|1093.04|1090.54|1091.58|1089.08|0
1657818300000|2022-07-14 17:05:00|1092.13|1089.63|1092.71|1090.21|1092.71|1090.21|1091.34|1088.84|0
1657818600000|2022-07-14 17:10:00|1092.7|1090.2|1092.7|1090.2|1092.71|1090.21|1092.01|1089.51|0
1657818900000|2022-07-14 17:15:00|1093.25|1090.75|1094.33|1091.83|1094.61|1092.11|1092.97|1090.47|0
1657819200000|2022-07-14 17:20:00|1094.34|1091.84|1094.34|1091.84|1095.13|1092.63|1094.33|1091.83|0
1657819500000|2022-07-14 17:25:00|1094.33|1091.83|1095.14|1092.64|1095.4|1092.9|1094.32|1091.82|0
1657819800000|2022-07-14 17:30:00|1094.11|1091.61|1093.41|1090.91|1094.33|1091.83|1093.4|1090.9|0
1657820100000|2022-07-14 17:35:00|1093.4|1090.9|1094.55|1092.05|1094.77|1092.27|1093.4|1090.9|0
1657820400000|2022-07-14 17:40:00|1094.54|1092.04|1095.01|1092.51|1095.24|1092.74|1094.54|1092.04|0
1657820700000|2022-07-14 17:45:00|1096.17|1093.67|1096.43|1093.93|1096.44|1093.94|1095.9|1093.4|0
1657821000000|2022-07-14 17:50:00|1096.68|1094.18|1095.66|1093.16|1097.72|1095.22|1095.11|1092.61|0
1657821300000|2022-07-14 17:55:00|1095.67|1093.17|1096.95|1094.45|1096.95|1094.45|1095.66|1093.16|0
1657821600000|2022-07-14 18:00:00|1097.2|1094.7|1097.99|1095.49|1098|1095.5|1096.68|1094.18|0
1657821900000|2022-07-14 18:05:00|1097.98|1095.48|1098.25|1095.75|1098.53|1096.03|1097.72|1095.22|0
1657822200000|2022-07-14 18:10:00|1098|1095.5|1097.99|1095.49|1098.26|1095.76|1097.45|1094.95|0
1657822500000|2022-07-14 18:15:00|1096.8|1094.3|1098.19|1095.69|1098.2|1095.7|1096.58|1094.08|0
1657822800000|2022-07-14 18:20:00|1098.2|1095.7|1098.88|1096.38|1099.12|1096.62|1098.19|1095.69|0
1657823100000|2022-07-14 18:25:00|1099.1|1096.6|1099.35|1096.85|1099.35|1096.85|1098.42|1095.92|0
1657823400000|2022-07-14 18:30:00|1100.95|1098.45|1100.95|1098.45|1101.21|1098.71|1100.66|1098.16|0
1657823700000|2022-07-14 18:35:00|1100.96|1098.46|1101.76|1099.26|1101.76|1099.26|1100.95|1098.45|0
1657824000000|2022-07-14 18:40:00|1102.01|1099.51|1100.66|1098.16|1102.01|1099.51|1100.4|1097.9|0
1657824300000|2022-07-14 18:45:00|1100.65|1098.15|1101.18|1098.68|1101.18|1098.68|1100.38|1097.88|0
1657824600000|2022-07-14 18:50:00|1101.17|1098.67|1100.39|1097.89|1101.17|1098.67|1100.37|1097.87|0
1657824900000|2022-07-14 18:55:00|1100.4|1097.9|1101.45|1098.95|1101.73|1099.23|1100.4|1097.9|0
1657825200000|2022-07-14 19:00:00|1101.46|1098.96|1101.43|1098.93|1101.99|1099.49|1101.42|1098.92|0
1657825500000|2022-07-14 19:05:00|1101.44|1098.94|1100.63|1098.13|1101.45|1098.95|1100.38|1097.88|0
1657825800000|2022-07-14 19:10:00|1100.64|1098.14|1101.7|1099.2|1101.71|1099.21|1100.37|1097.87|0
1657826100000|2022-07-14 19:15:00|1101.69|1099.19|1101.69|1099.19|1101.96|1099.46|1100.89|1098.39|0
1657826400000|2022-07-14 19:20:00|1101.68|1099.18|1102.77|1100.27|1102.77|1100.27|1101.43|1098.93|0
1657826700000|2022-07-14 19:25:00|1102.76|1100.26|1102.78|1100.28|1102.78|1100.28|1102.23|1099.73|0
1657827000000|2022-07-14 19:30:00|1100.93|1098.43|1100.46|1097.96|1101.16|1098.66|1100.46|1097.96|0
1657827300000|2022-07-14 19:35:00|1100.45|1097.95|1099.77|1097.27|1100.47|1097.97|1099.54|1097.04|0
1657827600000|2022-07-14 19:40:00|1099.76|1097.26|1099.78|1097.28|1100.01|1097.51|1099.32|1096.82|0
1657827900000|2022-07-14 19:45:00|1101.43|1098.93|1101.17|1098.67|1101.96|1099.46|1100.62|1098.12|0
1657828200000|2022-07-14 19:50:00|1101.19|1098.69|1101.96|1099.46|1102.24|1099.74|1101.19|1098.69|0
1657828500000|2022-07-14 19:55:00|1101.97|1099.47|1102.97|1100.47|1102.98|1100.48|1101.95|1099.45|0
1657828800000|2022-07-14 20:00:00|1101.25|1098.75|1101.95|1099.45|1102|1099.5|1101.16|1098.66|0
1657829100000|2022-07-14 20:05:00|1101.96|1099.46|1101.57|1099.07|1102|1099.5|1101.3|1098.8|0
1657829400000|2022-07-14 20:10:00|1101.52|1099.02|1101.86|1099.36|1101.89|1099.39|1101.11|1098.61|0
1657829700000|2022-07-14 20:15:00|1101.82|1099.32|1101.3|1098.8|1101.82|1099.32|1101.3|1098.8|0
1657830000000|2022-07-14 20:20:00|1101.29|1098.79|1101.25|1098.75|1101.43|1098.93|1101.16|1098.66|0
1657830300000|2022-07-14 20:25:00|1101.3|1098.8|1101.34|1098.84|1101.34|1098.84|1101.25|1098.75|0
1657830600000|2022-07-14 20:30:00|1101.3|1098.8|1101.25|1098.75|1101.34|1098.84|1101.25|1098.75|0
1657830900000|2022-07-14 20:35:00|1101.27|1098.77|1101.61|1099.11|1101.66|1099.16|1101.25|1098.75|0
1657831200000|2022-07-14 20:40:00|1101.62|1099.12|1101.86|1099.36|1101.95|1099.45|1101.61|1099.11|0
1657831500000|2022-07-14 20:45:00|1101.84|1099.34|1101.77|1099.27|1101.84|1099.34|1101.64|1099.14|0
1657831800000|2022-07-14 20:50:00|1101.82|1099.32|1101.61|1099.11|1101.86|1099.36|1101.61|1099.11|0
1657832100000|2022-07-14 20:55:00|1101.57|1099.07|1101.5|1099|1101.61|1099.11|1101.39|1098.89|0
1657832400000|2022-07-14 21:00:00|1101.57|1099.07|1101.41|1098.91|1101.57|1099.07|1101.3|1098.8|0
1657832700000|2022-07-14 21:05:00|1101.36|1098.86|1101.43|1098.93|1101.43|1098.93|1101.36|1098.86|0
1657833000000|2022-07-14 21:10:00|1101.41|1098.91|1101.54|1099.04|1101.56|1099.06|1101.39|1098.89|0
1657833300000|2022-07-14 21:15:00|1101.56|1099.06|1101.58|1099.08|1101.58|1099.08|1101.56|1099.06|0
1657833600000|2022-07-14 21:20:00|1101.56|1099.06|1101.56|1099.06|1101.58|1099.08|1101.56|1099.06|0
1657833900000|2022-07-14 21:25:00|1101.58|1099.08|1101.58|1099.08|1101.61|1099.11|1101.56|1099.06|0
1657834200000|2022-07-14 21:30:00|1101.61|1099.11|1101.61|1099.11|1101.61|1099.11|1101.61|1099.11|0
1657834500000|2022-07-14 21:35:00|1101.63|1099.13|1101.61|1099.11|1101.63|1099.13|1101.61|1099.11|0
1657834800000|2022-07-14 21:40:00|1101.63|1099.13|1101.65|1099.15|1101.67|1099.17|1101.63|1099.13|0
1657835100000|2022-07-14 21:45:00|1101.68|1099.18|1101.7|1099.2|1101.7|1099.2|1101.65|1099.15|0
1657835400000|2022-07-14 21:50:00|1101.72|1099.22|1101.72|1099.22|1101.72|1099.22|1101.7|1099.2|0
1657836000000|2022-07-14 22:00:00|1101.73|1099.23|1102.18|1099.68|1102.54|1100.04|1101.73|1099.23|0
1657836300000|2022-07-14 22:05:00|1102.2|1099.7|1102.54|1100.04|1102.54|1100.04|1101.95|1099.45|0
1657836600000|2022-07-14 22:10:00|1102.47|1099.97|1102.4|1099.9|1102.52|1100.02|1102.31|1099.81|0
1657836900000|2022-07-14 22:15:00|1102.43|1099.93|1102.9|1100.4|1102.9|1100.4|1102.43|1099.93|0
1657837200000|2022-07-14 22:20:00|1102.77|1100.27|1102.77|1100.27|1102.9|1100.4|1102.4|1099.9|0
1657837500000|2022-07-14 22:25:00|1102.74|1100.24|1102.81|1100.31|1102.99|1100.49|1102.72|1100.22|0
1657837800000|2022-07-14 22:30:00|1102.86|1100.36|1102.99|1100.49|1103.04|1100.54|1102.86|1100.36|0
1657838100000|2022-07-14 22:35:00|1103|1100.5|1103.4|1100.9|1103.63|1101.13|1102.95|1100.45|0
1657838400000|2022-07-14 22:40:00|1103.41|1100.91|1103.59|1101.09|1103.84|1101.34|1103.41|1100.91|0
1657838700000|2022-07-14 22:45:00|1103.58|1101.08|1103.65|1101.15|1103.85|1101.35|1103.52|1101.02|0
1657839000000|2022-07-14 22:50:00|1103.64|1101.14|1103.24|1100.74|1103.64|1101.14|1103.19|1100.69|0
1657839300000|2022-07-14 22:55:00|1103.21|1100.71|1103.28|1100.78|1103.42|1100.92|1103.19|1100.69|0
1657839600000|2022-07-14 23:00:00|1103.3|1100.8|1103.28|1100.78|1103.37|1100.87|1103.24|1100.74|0
1657839900000|2022-07-14 23:05:00|1103.24|1100.74|1103.37|1100.87|1103.55|1101.05|1103.24|1100.74|0
1657840200000|2022-07-14 23:10:00|1103.33|1100.83|1103.1|1100.6|1103.33|1100.83|1103.1|1100.6|0
1657840500000|2022-07-14 23:15:00|1103.12|1100.62|1103.15|1100.65|1103.19|1100.69|1103.1|1100.6|0
1657840800000|2022-07-14 23:20:00|1103.14|1100.64|1103.1|1100.6|1103.19|1100.69|1103.08|1100.58|0
1657841100000|2022-07-14 23:25:00|1103.15|1100.65|1103.37|1100.87|1103.46|1100.96|1103.15|1100.65|0
1657841400000|2022-07-14 23:30:00|1103.42|1100.92|1103.28|1100.78|1103.46|1100.96|1103.24|1100.74|0
1657841700000|2022-07-14 23:35:00|1103.26|1100.76|1103.85|1101.35|1103.85|1101.35|1103.24|1100.74|0
1657842000000|2022-07-14 23:40:00|1103.89|1101.39|1103.94|1101.44|1104.26|1101.76|1103.85|1101.35|0
1657842300000|2022-07-14 23:45:00|1103.92|1101.42|1104.08|1101.58|1104.12|1101.62|1103.89|1101.39|0
1657842600000|2022-07-14 23:50:00|1104.05|1101.55|1103.76|1101.26|1104.1|1101.6|1103.65|1101.15|0
1657842900000|2022-07-14 23:55:00|1103.69|1101.19|1104.49|1101.99|1104.62|1102.12|1103.65|1101.15|0
1657843200000|2022-07-15 00:00:00|1104.48|1101.98|1103.74|1101.24|1104.62|1102.12|1103.65|1101.15|0
1657843500000|2022-07-15 00:05:00|1103.75|1101.25|1102.99|1100.49|1103.77|1101.27|1102.95|1100.45|0
1657843800000|2022-07-15 00:10:00|1102.95|1100.45|1102.45|1099.95|1103.19|1100.69|1102.36|1099.86|0
1657844100000|2022-07-15 00:15:00|1102.43|1099.93|1101.24|1098.74|1102.55|1100.05|1100.79|1098.29|0
1657844400000|2022-07-15 00:20:00|1101.13|1098.63|1100.12|1097.62|1101.24|1098.74|1100.12|1097.62|0
1657844700000|2022-07-15 00:25:00|1100.13|1097.63|1099.68|1097.18|1100.35|1097.85|1099.23|1096.73|0
1657845000000|2022-07-15 00:30:00|1101.32|1098.82|1102.61|1100.11|1102.62|1100.12|1101.07|1098.57|0
1657845300000|2022-07-15 00:35:00|1102.36|1099.86|1101.84|1099.34|1102.62|1100.12|1101.33|1098.83|0
1657845600000|2022-07-15 00:40:00|1101.71|1099.21|1101.83|1099.33|1101.84|1099.34|1101.05|1098.55|0
1657845900000|2022-07-15 00:45:00|1100.11|1097.61|1101.23|1098.73|1101.24|1098.74|1100.11|1097.61|0
1657846200000|2022-07-15 00:50:00|1101.01|1098.51|1101|1098.5|1101.01|1098.51|1100.89|1098.39|0
1657846500000|2022-07-15 00:55:00|1101.01|1098.51|1099.89|1097.39|1101.23|1098.73|1099.89|1097.39|0
1657846800000|2022-07-15 01:00:00|1101.31|1098.81|1101.32|1098.82|1101.57|1099.07|1101.05|1098.55|0
1657847100000|2022-07-15 01:05:00|1101.33|1098.83|1101.31|1098.81|1101.33|1098.83|1100.29|1097.79|0
1657847400000|2022-07-15 01:10:00|1101.32|1098.82|1101.32|1098.82|1101.33|1098.83|1100.8|1098.3|0
1657847700000|2022-07-15 01:15:00|1101.33|1098.83|1101.44|1098.94|1101.84|1099.34|1101.07|1098.57|0
1657848000000|2022-07-15 01:20:00|1101.57|1099.07|1101.84|1099.34|1102.11|1099.61|1100.8|1098.3|0
1657848300000|2022-07-15 01:25:00|1101.85|1099.35|1102.11|1099.61|1102.37|1099.87|1101.58|1099.08|0
1657848600000|2022-07-15 01:30:00|1102.36|1099.86|1102.61|1100.11|1102.89|1100.39|1102.36|1099.86|0
1657848900000|2022-07-15 01:35:00|1102.62|1100.12|1102.62|1100.12|1102.88|1100.38|1102.1|1099.6|0
1657849200000|2022-07-15 01:40:00|1102.75|1100.25|1102.62|1100.12|1102.88|1100.38|1101.84|1099.34|0
1657849500000|2022-07-15 01:45:00|1102.61|1100.11|1103.13|1100.63|1103.4|1100.9|1102.36|1099.86|0
1657849800000|2022-07-15 01:50:00|1103.14|1100.64|1103.4|1100.9|1103.91|1101.41|1103.14|1100.64|0
1657850100000|2022-07-15 01:55:00|1103.65|1101.15|1104.16|1101.66|1104.17|1101.67|1103.39|1100.89|0
1657850400000|2022-07-15 02:00:00|1104.17|1101.67|1104.42|1101.92|1104.67|1102.17|1103.65|1101.15|0
1657850700000|2022-07-15 02:05:00|1104.67|1102.17|1104.92|1102.42|1105.18|1102.68|1104.41|1101.91|0
1657851000000|2022-07-15 02:10:00|1104.93|1102.43|1104.91|1102.41|1105.18|1102.68|1104.66|1102.16|0
1657851300000|2022-07-15 02:15:00|1104.92|1102.42|1105.43|1102.93|1105.68|1103.18|1104.9|1102.4|0
1657851600000|2022-07-15 02:20:00|1105.68|1103.18|1105.42|1102.92|1105.94|1103.44|1105.17|1102.67|0
1657851900000|2022-07-15 02:25:00|1105.17|1102.67|1105.55|1103.05|1105.55|1103.05|1104.91|1102.41|0
1657852200000|2022-07-15 02:30:00|1103.24|1100.74|1103.24|1100.74|1103.68|1101.18|1103.23|1100.73|0
1657852500000|2022-07-15 02:35:00|1103.46|1100.96|1103.23|1100.73|1103.46|1100.96|1103|1100.5|0
1657852800000|2022-07-15 02:40:00|1103.34|1100.84|1103.23|1100.73|1103.45|1100.95|1103.23|1100.73|0
1657853100000|2022-07-15 02:45:00|1103.22|1100.72|1102.77|1100.27|1103.23|1100.73|1102.56|1100.06|0
1657853400000|2022-07-15 02:50:00|1102.78|1100.28|1103.68|1101.18|1103.68|1101.18|1102.77|1100.27|0
1657853700000|2022-07-15 02:55:00|1103.46|1100.96|1103.68|1101.18|1103.68|1101.18|1103.45|1100.95|0
1657854000000|2022-07-15 03:00:00|1103.67|1101.17|1103.46|1100.96|1103.68|1101.18|1103.46|1100.96|0
1657854300000|2022-07-15 03:05:00|1103.45|1100.95|1103.23|1100.73|1103.46|1100.96|1103.23|1100.73|0
1657854600000|2022-07-15 03:10:00|1103.24|1100.74|1102.79|1100.29|1103.46|1100.96|1102.79|1100.29|0
1657854900000|2022-07-15 03:15:00|1103.01|1100.51|1101.89|1099.39|1103.02|1100.52|1101.89|1099.39|0
1657855200000|2022-07-15 03:20:00|1101.67|1099.17|1102.78|1100.28|1103|1100.5|1101.45|1098.95|0
1657855500000|2022-07-15 03:25:00|1102.89|1100.39|1102.78|1100.28|1103.23|1100.73|1102.67|1100.17|0
1657855800000|2022-07-15 03:30:00|1103|1100.5|1103.46|1100.96|1103.56|1101.06|1103|1100.5|0
1657856100000|2022-07-15 03:35:00|1103.68|1101.18|1103.68|1101.18|1103.68|1101.18|1103.45|1100.95|0
1657856400000|2022-07-15 03:40:00|1103.67|1101.17|1103.68|1101.18|1103.9|1101.4|1103.67|1101.17|0
1657856700000|2022-07-15 03:45:00|1103.79|1101.29|1103.89|1101.39|1103.89|1101.39|1103.44|1100.94|0
1657857000000|2022-07-15 03:50:00|1103.67|1101.17|1104.33|1101.83|1104.34|1101.84|1103.66|1101.16|0
1657857300000|2022-07-15 03:55:00|1104.11|1101.61|1104.34|1101.84|1104.34|1101.84|1104.11|1101.61|0
1657857600000|2022-07-15 04:00:00|1104.56|1102.06|1103.66|1101.16|1104.56|1102.06|1103.66|1101.16|0
1657857900000|2022-07-15 04:05:00|1103.77|1101.27|1103.44|1100.94|1103.88|1101.38|1103.44|1100.94|0
1657858200000|2022-07-15 04:10:00|1103.66|1101.16|1103.88|1101.38|1103.89|1101.39|1103.66|1101.16|0
1657858500000|2022-07-15 04:15:00|1106.17|1103.67|1106.41|1103.91|1106.41|1103.91|1106.15|1103.65|0
1657858800000|2022-07-15 04:20:00|1106.42|1103.92|1106.41|1103.91|1106.42|1103.92|1106.15|1103.65|0
1657859100000|2022-07-15 04:25:00|1106.4|1103.9|1106.41|1103.91|1106.41|1103.91|1106.4|1103.9|0
1657859400000|2022-07-15 04:30:00|1104.32|1101.82|1104.32|1101.82|1104.32|1101.82|1104.1|1101.6|0
1657859700000|2022-07-15 04:35:00|1104.21|1101.71|1104.32|1101.82|1104.32|1101.82|1104.09|1101.59|0
1657860000000|2022-07-15 04:40:00|1104.1|1101.6|1104.09|1101.59|1104.32|1101.82|1104.09|1101.59|0
1657860300000|2022-07-15 04:45:00|1104.1|1101.6|1103.87|1101.37|1104.32|1101.82|1103.87|1101.37|0
1657860600000|2022-07-15 04:50:00|1103.76|1101.26|1103.87|1101.37|1103.88|1101.38|1103.43|1100.93|0
1657860900000|2022-07-15 04:55:00|1103.88|1101.38|1103.65|1101.15|1103.88|1101.38|1103.65|1101.15|0
1657861200000|2022-07-15 05:00:00|1106.14|1103.64|1105.12|1102.62|1106.4|1103.9|1105.12|1102.62|0
1657861500000|2022-07-15 05:05:00|1104.87|1102.37|1104.86|1102.36|1105.12|1102.62|1104.61|1102.11|0
1657861800000|2022-07-15 05:10:00|1104.87|1102.37|1104.85|1102.35|1105.12|1102.62|1104.6|1102.1|0
1657862100000|2022-07-15 05:15:00|1102.53|1100.03|1102.31|1099.81|1102.75|1100.25|1102.31|1099.81|0
1657862400000|2022-07-15 05:20:00|1102.32|1099.82|1102.3|1099.8|1102.54|1100.04|1102.08|1099.58|0
1657862700000|2022-07-15 05:25:00|1102.19|1099.69|1102.08|1099.58|1102.31|1099.81|1102.08|1099.58|0
1657863000000|2022-07-15 05:30:00|1104.07|1101.57|1103.05|1100.55|1104.33|1101.83|1103.04|1100.54|0
1657863300000|2022-07-15 05:35:00|1103.04|1100.54|1102.54|1100.04|1103.31|1100.81|1102.54|1100.04|0
1657863600000|2022-07-15 05:40:00|1102.29|1099.79|1102.55|1100.05|1102.8|1100.3|1102.03|1099.53|0
1657863900000|2022-07-15 05:45:00|1100.97|1098.47|1101.87|1099.37|1101.87|1099.37|1100.97|1098.47|0
1657864200000|2022-07-15 05:50:00|1101.88|1099.38|1101.64|1099.14|1102.1|1099.6|1101.64|1099.14|0
1657864500000|2022-07-15 05:55:00|1101.65|1099.15|1101.65|1099.15|1101.88|1099.38|1101.42|1098.92|0
1657864800000|2022-07-15 06:00:00|1103.34|1100.84|1103.84|1101.34|1104.09|1101.59|1103.08|1100.58|0
1657865100000|2022-07-15 06:05:00|1103.96|1101.46|1103.84|1101.34|1104.1|1101.6|1103.05|1100.55|0
1657865400000|2022-07-15 06:10:00|1103.83|1101.33|1104.37|1101.87|1104.37|1101.87|1103.33|1100.83|0
1657865700000|2022-07-15 06:15:00|1102.11|1099.61|1101.88|1099.38|1102.77|1100.27|1101.66|1099.16|0
1657866000000|2022-07-15 06:20:00|1101.89|1099.39|1101.21|1098.71|1102.11|1099.61|1100.98|1098.48|0
1657866300000|2022-07-15 06:25:00|1101.43|1098.93|1101.58|1099.08|1101.58|1099.08|1100.76|1098.26|0
1657866600000|2022-07-15 06:30:00|1101.47|1098.97|1100.69|1098.19|1101.81|1099.31|1100.69|1098.19|0
1657866900000|2022-07-15 06:35:00|1100.91|1098.41|1099.56|1097.06|1101.13|1098.63|1099.56|1097.06|0
1657867200000|2022-07-15 06:40:00|1099.57|1097.07|1099.92|1097.42|1099.92|1097.42|1099.11|1096.61|0
1657867500000|2022-07-15 06:45:00|1101.29|1098.79|1100.53|1098.03|1101.8|1099.3|1100.53|1098.03|0
1657867800000|2022-07-15 06:50:00|1100.54|1098.04|1100.57|1098.07|1101.09|1098.59|1100.32|1097.82|0
1657868100000|2022-07-15 06:55:00|1100.32|1097.82|1100.05|1097.55|1100.58|1098.08|1100.05|1097.55|0
1657868400000|2022-07-15 07:00:00|1098.41|1095.91|1094.58|1092.08|1099.08|1096.58|1094.58|1092.08|0
1657868700000|2022-07-15 07:05:00|1094.8|1092.3|1085.85|1085.35|1094.8|1092.3|1085.65|1085.15|0
1657869000000|2022-07-15 07:10:00|1085.9|1085.4|1086.05|1085.55|1087.65|1087.15|1085.25|1084.75|0
1657869300000|2022-07-15 07:15:00|1086|1085.5|1089.15|1088.65|1089.35|1088.85|1085|1084.5|0
1657869600000|2022-07-15 07:20:00|1089.05|1088.55|1090.1|1089.6|1091.75|1091.25|1087.75|1087.25|65
1657869900000|2022-07-15 07:25:00|1090.15|1089.65|1094|1093.5|1094.15|1093.65|1090.15|1089.65|83
1657870200000|2022-07-15 07:30:00|1093.85|1093.35|1094|1093.5|1095.4|1094.9|1093.6|1093.1|0
1657870500000|2022-07-15 07:35:00|1094.05|1093.55|1096.1|1095.6|1096.4|1095.9|1093.8|1093.3|38
1657870800000|2022-07-15 07:40:00|1096.05|1095.55|1094.9|1094.4|1096.05|1095.55|1094|1093.5|28
1657871100000|2022-07-15 07:45:00|1094.95|1094.45|1094.25|1093.75|1095.55|1095.05|1093.4|1092.9|69
1657871400000|2022-07-15 07:50:00|1093.96|1093.46|1093.21|1092.71|1095.06|1094.56|1093.21|1092.71|0
1657871700000|2022-07-15 07:55:00|1093.16|1092.66|1093.31|1092.81|1093.91|1093.41|1092.86|1092.36|0
1657872000000|2022-07-15 08:00:00|1093.36|1092.86|1090.56|1090.06|1093.56|1093.06|1090.56|1090.06|0
1657872300000|2022-07-15 08:05:00|1090.51|1090.01|1089.81|1089.31|1090.61|1090.11|1089.26|1088.76|0
1657872600000|2022-07-15 08:10:00|1089.86|1089.36|1090.21|1089.71|1090.36|1089.86|1088.56|1088.06|1
1657872900000|2022-07-15 08:15:00|1090.16|1089.66|1092.41|1091.91|1092.56|1092.06|1089.06|1088.56|0
1657873200000|2022-07-15 08:20:00|1092.46|1091.96|1092.16|1091.66|1092.71|1092.21|1091.31|1090.81|0
1657873500000|2022-07-15 08:25:00|1092.11|1091.61|1093.31|1092.81|1093.51|1093.01|1091.86|1091.36|0
1657873800000|2022-07-15 08:30:00|1093.36|1092.86|1093.86|1093.36|1093.86|1093.36|1092.36|1091.86|0
1657874100000|2022-07-15 08:35:00|1094.06|1093.56|1095.31|1094.81|1095.31|1094.81|1093.76|1093.26|24
1657874400000|2022-07-15 08:40:00|1095.41|1094.91|1096.56|1096.06|1097.21|1096.71|1094.86|1094.36|0
1657874700000|2022-07-15 08:45:00|1096.61|1096.11|1096.91|1096.41|1098.21|1097.71|1096.01|1095.51|39
1657875000000|2022-07-15 08:50:00|1096.96|1096.46|1098.56|1098.06|1098.61|1098.11|1096.66|1096.16|84
1657875300000|2022-07-15 08:55:00|1098.61|1098.11|1098.41|1097.91|1098.81|1098.31|1098.16|1097.66|0
1657875600000|2022-07-15 09:00:00|1098.36|1097.86|1098.36|1097.86|1098.41|1097.91|1097.46|1096.96|11
1657875900000|2022-07-15 09:05:00|1098.31|1097.81|1098.46|1097.96|1098.96|1098.46|1097.71|1097.21|1
1657876200000|2022-07-15 09:10:00|1098.51|1098.01|1098.01|1097.51|1099.06|1098.56|1097.51|1097.01|0
1657876500000|2022-07-15 09:15:00|1098.06|1097.56|1098.81|1098.31|1099.66|1099.16|1098.06|1097.56|13
1657876800000|2022-07-15 09:20:00|1098.76|1098.26|1096.01|1095.51|1098.76|1098.26|1096.01|1095.51|5
1657877100000|2022-07-15 09:25:00|1095.96|1095.46|1093.96|1093.46|1095.96|1095.46|1093.96|1093.46|7
1657877400000|2022-07-15 09:30:00|1094.01|1093.51|1093.86|1093.36|1095.06|1094.56|1093.56|1093.06|1
1657877700000|2022-07-15 09:35:00|1093.81|1093.31|1092.66|1092.16|1093.86|1093.36|1092.06|1091.56|0
1657878000000|2022-07-15 09:40:00|1092.76|1092.26|1092.46|1091.96|1093.91|1093.41|1092.41|1091.91|20
1657878300000|2022-07-15 09:45:00|1092.11|1091.61|1089.71|1089.21|1092.36|1091.86|1089.71|1089.21|0
1657878600000|2022-07-15 09:50:00|1089.66|1089.16|1088.01|1087.51|1089.66|1089.16|1087.81|1087.31|0
1657878900000|2022-07-15 09:55:00|1087.96|1087.46|1088.46|1087.96|1088.46|1087.96|1087.31|1086.81|0
1657879200000|2022-07-15 10:00:00|1088.51|1088.01|1090.01|1089.51|1090.01|1089.51|1088.26|1087.76|0
1657879500000|2022-07-15 10:05:00|1089.96|1089.46|1090.26|1089.76|1090.91|1090.41|1088.96|1088.46|0
1657879800000|2022-07-15 10:10:00|1090.21|1089.71|1089.11|1088.61|1090.21|1089.71|1088.51|1088.01|0
1657880100000|2022-07-15 10:15:00|1089.06|1088.56|1086.16|1085.66|1089.26|1088.76|1086.16|1085.66|11
1657880400000|2022-07-15 10:20:00|1086.21|1085.71|1086.26|1085.76|1087.31|1086.81|1086.01|1085.51|0
1657880700000|2022-07-15 10:25:00|1086.36|1085.86|1087.11|1086.61|1087.56|1087.06|1086.31|1085.81|0
1657881000000|2022-07-15 10:30:00|1087.21|1086.71|1088.16|1087.66|1088.21|1087.71|1086.81|1086.31|0
1657881300000|2022-07-15 10:35:00|1088.21|1087.71|1091.51|1091.01|1091.51|1091.01|1088.21|1087.71|4
1657881600000|2022-07-15 10:40:00|1091.56|1091.06|1091.81|1091.31|1092.46|1091.96|1091.56|1091.06|0
1657881900000|2022-07-15 10:45:00|1091.76|1091.26|1091.21|1090.71|1091.96|1091.46|1090.41|1089.91|0
1657882200000|2022-07-15 10:50:00|1091.16|1090.66|1090.76|1090.26|1091.46|1090.96|1090.36|1089.86|0
1657882500000|2022-07-15 10:55:00|1090.86|1090.36|1092.66|1092.16|1092.66|1092.16|1090.66|1090.16|0
1657882800000|2022-07-15 11:00:00|1092.76|1092.26|1092.31|1091.81|1093.86|1093.36|1092.06|1091.56|0
1657883100000|2022-07-15 11:05:00|1092.21|1091.71|1092.61|1092.11|1093.01|1092.51|1091.41|1090.91|0
1657883400000|2022-07-15 11:10:00|1092.66|1092.16|1091.96|1091.46|1093.26|1092.76|1091.91|1091.41|0
1657883700000|2022-07-15 11:15:00|1092.16|1091.66|1092.96|1092.46|1093.01|1092.51|1091.46|1090.96|0
1657884000000|2022-07-15 11:20:00|1092.91|1092.41|1092.81|1092.31|1093.46|1092.96|1092.41|1091.91|0
1657884300000|2022-07-15 11:25:00|1092.86|1092.36|1093.11|1092.61|1093.46|1092.96|1092.76|1092.26|0
1657884600000|2022-07-15 11:30:00|1093.21|1092.71|1094.66|1094.16|1094.71|1094.21|1093.21|1092.71|0
1657884900000|2022-07-15 11:35:00|1094.71|1094.21|1097.31|1096.81|1097.36|1096.86|1094.11|1093.61|1
1657885200000|2022-07-15 11:40:00|1097.19|1096.69|1095.19|1094.69|1097.44|1096.94|1095.14|1094.64|0
1657885500000|2022-07-15 11:45:00|1095.14|1094.64|1096.49|1095.99|1096.54|1096.04|1094.89|1094.39|1
1657885800000|2022-07-15 11:50:00|1096.44|1095.94|1094.39|1093.89|1096.44|1095.94|1094.39|1093.89|0
1657886100000|2022-07-15 11:55:00|1094.29|1093.79|1094.04|1093.54|1094.39|1093.89|1093.39|1092.89|0
1657886400000|2022-07-15 12:00:00|1094.09|1093.59|1094.29|1093.79|1095.04|1094.54|1094.09|1093.59|0
1657886700000|2022-07-15 12:05:00|1094.24|1093.74|1094.34|1093.84|1094.34|1093.84|1092.64|1092.14|0
1657887000000|2022-07-15 12:10:00|1094.39|1093.89|1095.04|1094.54|1095.14|1094.64|1093.94|1093.44|0
1657887300000|2022-07-15 12:15:00|1095.09|1094.59|1094.89|1094.39|1095.84|1095.34|1094.69|1094.19|0
1657887600000|2022-07-15 12:20:00|1094.84|1094.34|1094.49|1093.99|1095.39|1094.89|1093.94|1093.44|0
1657887900000|2022-07-15 12:25:00|1094.59|1094.09|1094.39|1093.89|1095.44|1094.94|1094.19|1093.69|0
1657888200000|2022-07-15 12:30:00|1094.44|1093.94|1094.64|1094.14|1095.19|1094.69|1092.39|1091.89|10
1657888500000|2022-07-15 12:35:00|1094.59|1094.09|1098.04|1097.54|1098.04|1097.54|1094.39|1093.89|0
1657888800000|2022-07-15 12:40:00|1098.14|1097.64|1097.99|1097.49|1098.29|1097.79|1097.59|1097.09|0
1657889100000|2022-07-15 12:45:00|1098.04|1097.54|1100.14|1099.64|1100.44|1099.94|1097.59|1097.09|0
1657889400000|2022-07-15 12:50:00|1100.19|1099.69|1100.09|1099.59|1101.04|1100.54|1099.89|1099.39|0
1657889700000|2022-07-15 12:55:00|1100.04|1099.54|1100.24|1099.74|1100.59|1100.09|1098.99|1098.49|0
1657890000000|2022-07-15 13:00:00|1100.29|1099.79|1099.74|1099.24|1101.09|1100.59|1099.74|1099.24|0
1657890300000|2022-07-15 13:05:00|1099.69|1099.19|1100.24|1099.74|1101.59|1101.09|1099.54|1099.04|0
1657890600000|2022-07-15 13:10:00|1100.19|1099.69|1098.44|1097.94|1100.19|1099.69|1098.34|1097.84|1
1657890900000|2022-07-15 13:15:00|1098.39|1097.89|1096.94|1096.44|1098.64|1098.14|1096.84|1096.34|10
1657891200000|2022-07-15 13:20:00|1096.84|1096.34|1097.89|1097.39|1097.99|1097.49|1096.19|1095.69|11
1657891500000|2022-07-15 13:25:00|1097.99|1097.49|1098.34|1097.84|1098.84|1098.34|1097.54|1097.04|4
1657891800000|2022-07-15 13:30:00|1098.59|1098.09|1097.24|1096.74|1099.84|1099.34|1096.59|1096.09|21
1657892100000|2022-07-15 13:35:00|1097.19|1096.69|1095.09|1094.59|1097.64|1097.14|1093.99|1093.49|19
1657892400000|2022-07-15 13:40:00|1095.19|1094.69|1096.44|1095.94|1097.14|1096.64|1094.44|1093.94|0
1657892700000|2022-07-15 13:45:00|1096.49|1095.99|1096.04|1095.54|1097.39|1096.89|1095.54|1095.04|0
1657893000000|2022-07-15 13:50:00|1095.99|1095.49|1093.99|1093.49|1095.99|1095.49|1093.04|1092.54|15
1657893300000|2022-07-15 13:55:00|1093.94|1093.44|1094.94|1094.44|1095.39|1094.89|1093.74|1093.24|0
1657893600000|2022-07-15 14:00:00|1094.99|1094.49|1095.19|1094.69|1096.29|1095.79|1094.14|1093.64|6
1657893900000|2022-07-15 14:05:00|1095.29|1094.79|1098.04|1097.54|1098.04|1097.54|1093.99|1093.49|0
1657894200000|2022-07-15 14:10:00|1097.89|1097.39|1097.54|1097.04|1098.24|1097.74|1096.74|1096.24|56
1657894500000|2022-07-15 14:15:00|1097.49|1096.99|1097.25|1094.75|1097.84|1097.34|1095.84|1094.74|10
1657894800000|2022-07-15 14:20:00|1097.24|1094.74|1098.13|1095.63|1098.14|1095.64|1095.88|1093.38|0
1657895100000|2022-07-15 14:25:00|1098.14|1095.64|1099.49|1096.99|1099.49|1096.99|1097.9|1095.4|453
1657895400000|2022-07-15 14:30:00|1099.85|1097.35|1099.83|1097.33|1100.35|1097.85|1099.07|1096.57|0
1657895700000|2022-07-15 14:35:00|1099.84|1097.34|1098.8|1096.3|1100.1|1097.6|1098.79|1096.29|0
1657896000000|2022-07-15 14:40:00|1099.05|1096.55|1098.26|1095.76|1099.31|1096.81|1098.26|1095.76|0
1657896300000|2022-07-15 14:45:00|1098.12|1095.62|1098.56|1096.06|1098.57|1096.07|1097.45|1094.95|0
1657896600000|2022-07-15 14:50:00|1098.34|1095.84|1098.56|1096.06|1098.79|1096.29|1098.33|1095.83|0
1657896900000|2022-07-15 14:55:00|1098.55|1096.05|1099.02|1096.52|1099.24|1096.74|1098.33|1095.83|0
1657897200000|2022-07-15 15:00:00|1099.01|1096.51|1100.12|1097.62|1100.12|1097.62|1099.01|1096.51|0
1657897500000|2022-07-15 15:05:00|1100.34|1097.84|1101.24|1098.74|1101.24|1098.74|1099.89|1097.39|0
1657897800000|2022-07-15 15:10:00|1101.23|1098.73|1101.02|1098.52|1101.24|1098.74|1100.35|1097.85|0
1657898100000|2022-07-15 15:15:00|1101.6|1099.1|1101.6|1099.1|1102.13|1099.63|1101.59|1099.09|0
1657898400000|2022-07-15 15:20:00|1101.85|1099.35|1102.35|1099.85|1102.61|1100.11|1101.85|1099.35|0
1657898700000|2022-07-15 15:25:00|1102.36|1099.86|1102.09|1099.59|1102.6|1100.1|1101.85|1099.35|0
1657899000000|2022-07-15 15:30:00|1102.08|1099.58|1101.83|1099.33|1102.85|1100.35|1101.06|1098.56|0
1657899300000|2022-07-15 15:35:00|1101.58|1099.08|1102.1|1099.6|1102.36|1099.86|1101.33|1098.83|0
1657899600000|2022-07-15 15:40:00|1102.11|1099.61|1101.61|1099.11|1102.11|1099.61|1101.6|1099.1|0
1657899900000|2022-07-15 15:45:00|1101.6|1099.1|1101.36|1098.86|1101.86|1099.36|1101.11|1098.61|0
1657900200000|2022-07-15 15:50:00|1101.35|1098.85|1101.08|1098.58|1101.36|1098.86|1101.08|1098.58|0
1657900500000|2022-07-15 15:55:00|1101.07|1098.57|1100.56|1098.06|1101.09|1098.59|1100.56|1098.06|0
1657900800000|2022-07-15 16:00:00|1100.13|1097.63|1100.13|1097.63|1100.36|1097.86|1099.89|1097.39|0
1657901100000|2022-07-15 16:05:00|1100.12|1097.62|1099.66|1097.16|1100.13|1097.63|1099.44|1096.94|0
1657901400000|2022-07-15 16:10:00|1099.44|1096.94|1099.23|1096.73|1099.66|1097.16|1099.23|1096.73|0
1657901700000|2022-07-15 16:15:00|1099.24|1096.74|1099.69|1097.19|1099.69|1097.19|1099.01|1096.51|0
1657902000000|2022-07-15 16:20:00|1099.68|1097.18|1099.24|1096.74|1099.69|1097.19|1099.24|1096.74|0
1657902300000|2022-07-15 16:25:00|1099.25|1096.75|1099.25|1096.75|1099.47|1096.97|1099.02|1096.52|0
1657902600000|2022-07-15 16:30:00|1099.24|1096.74|1098.79|1096.29|1099.25|1096.75|1098.56|1096.06|0
1657902900000|2022-07-15 16:35:00|1098.8|1096.3|1098.8|1096.3|1099.02|1096.52|1098.78|1096.28|0
1657903200000|2022-07-15 16:40:00|1098.79|1096.29|1098.81|1096.31|1099.03|1096.53|1098.34|1095.84|0
1657903500000|2022-07-15 16:45:00|1099.04|1096.54|1099.57|1097.07|1099.58|1097.08|1099.04|1096.54|0
1657903800000|2022-07-15 16:50:00|1099.56|1097.06|1098.8|1096.3|1099.58|1097.08|1098.54|1096.04|0
1657904100000|2022-07-15 16:55:00|1098.56|1096.06|1098.32|1095.82|1098.81|1096.31|1098.07|1095.57|0
1657904400000|2022-07-15 17:00:00|1098.33|1095.83|1098.84|1096.34|1099.09|1096.59|1098.33|1095.83|0
1657904700000|2022-07-15 17:05:00|1099.09|1096.59|1099.36|1096.86|1099.36|1096.86|1098.84|1096.34|0
1657905000000|2022-07-15 17:10:00|1099.35|1096.85|1099.6|1097.1|1099.61|1097.11|1099.34|1096.84|0
1657905300000|2022-07-15 17:15:00|1099.27|1096.77|1099.27|1096.77|1099.28|1096.78|1099.05|1096.55|0
1657905600000|2022-07-15 17:20:00|1099.28|1096.78|1099.49|1096.99|1099.49|1096.99|1099.26|1096.76|0
1657905900000|2022-07-15 17:25:00|1099.5|1097|1100.17|1097.67|1100.17|1097.67|1099.49|1096.99|0
1657906200000|2022-07-15 17:30:00|1099.95|1097.45|1100.17|1097.67|1100.18|1097.68|1099.94|1097.44|0
1657906500000|2022-07-15 17:35:00|1100.16|1097.66|1100.18|1097.68|1100.18|1097.68|1099.95|1097.45|0
1657906800000|2022-07-15 17:40:00|1100.17|1097.67|1099.95|1097.45|1100.18|1097.68|1099.94|1097.44|0
1657907100000|2022-07-15 17:45:00|1100.37|1097.87|1099.87|1097.37|1100.38|1097.88|1099.87|1097.37|0
1657907400000|2022-07-15 17:50:00|1099.86|1097.36|1099.33|1096.83|1100.12|1097.62|1099.33|1096.83|0
1657907700000|2022-07-15 17:55:00|1099.32|1096.82|1100.09|1097.59|1100.1|1097.6|1099.32|1096.82|0
1657908000000|2022-07-15 18:00:00|1100.1|1097.6|1099.56|1097.06|1100.34|1097.84|1099.3|1096.8|0
1657908300000|2022-07-15 18:05:00|1099.57|1097.07|1099.83|1097.33|1099.83|1097.33|1099.56|1097.06|0
1657908600000|2022-07-15 18:10:00|1099.84|1097.34|1100.1|1097.6|1100.1|1097.6|1099.57|1097.07|0
1657908900000|2022-07-15 18:15:00|1099.72|1097.22|1099.94|1097.44|1099.94|1097.44|1099.49|1096.99|0
1657909200000|2022-07-15 18:20:00|1099.72|1097.22|1099.7|1097.2|1099.72|1097.22|1099.26|1096.76|0
1657909500000|2022-07-15 18:25:00|1099.71|1097.21|1099.71|1097.21|1099.93|1097.43|1099.25|1096.75|0
1657909800000|2022-07-15 18:30:00|1100.11|1097.61|1099.85|1097.35|1100.36|1097.86|1099.84|1097.34|0
1657910100000|2022-07-15 18:35:00|1099.84|1097.34|1099.84|1097.34|1100.1|1097.6|1099.59|1097.09|0
1657910400000|2022-07-15 18:40:00|1099.85|1097.35|1100.37|1097.87|1100.37|1097.87|1099.84|1097.34|0
1657910700000|2022-07-15 18:45:00|1100.38|1097.88|1100.89|1098.39|1100.89|1098.39|1100.38|1097.88|0
1657911000000|2022-07-15 18:50:00|1100.64|1098.14|1100.63|1098.13|1100.64|1098.14|1100.37|1097.87|0
1657911300000|2022-07-15 18:55:00|1100.62|1098.12|1100.11|1097.61|1100.63|1098.13|1099.86|1097.36|0
1657911600000|2022-07-15 19:00:00|1100.1|1097.6|1100.11|1097.61|1100.12|1097.62|1099.58|1097.08|0
1657911900000|2022-07-15 19:05:00|1100.12|1097.62|1100.38|1097.88|1100.38|1097.88|1099.86|1097.36|0
1657912200000|2022-07-15 19:10:00|1100.37|1097.87|1099.86|1097.36|1100.38|1097.88|1099.85|1097.35|0
1657912500000|2022-07-15 19:15:00|1099.72|1097.22|1099.71|1097.21|1099.95|1097.45|1099.49|1096.99|0
1657912800000|2022-07-15 19:20:00|1099.72|1097.22|1099.48|1096.98|1099.95|1097.45|1099.48|1096.98|0
1657913100000|2022-07-15 19:25:00|1099.49|1096.99|1099.49|1096.99|1099.71|1097.21|1099.48|1096.98|0
1657913400000|2022-07-15 19:30:00|1099.48|1096.98|1099.03|1096.53|1099.48|1096.98|1098.8|1096.3|0
1657913700000|2022-07-15 19:35:00|1099.04|1096.54|1099.04|1096.54|1099.27|1096.77|1098.8|1096.3|0
1657914000000|2022-07-15 19:40:00|1099.03|1096.53|1099.72|1097.22|1099.72|1097.22|1099.03|1096.53|0
1657914300000|2022-07-15 19:45:00|1100.1|1097.6|1099.57|1097.07|1100.11|1097.61|1099.57|1097.07|0
1657914600000|2022-07-15 19:50:00|1099.6|1097.1|1099.61|1097.11|1100.09|1097.59|1098.79|1096.29|0
1657914900000|2022-07-15 19:55:00|1099.62|1097.12|1102.64|1100.14|1103.15|1100.65|1099.61|1097.11|0
1657915200000|2022-07-15 20:00:00|1101.66|1099.16|1101.66|1099.16|1101.75|1099.25|1101.17|1098.67|0
1657915500000|2022-07-15 20:05:00|1101.68|1099.18|1101.71|1099.21|1101.71|1099.21|1101.48|1098.98|0
1657915800000|2022-07-15 20:10:00|1101.75|1099.25|1101.48|1098.98|1101.89|1099.39|1101.48|1098.98|0
1657916100000|2022-07-15 20:15:00|1101.53|1099.03|1101.89|1099.39|1101.89|1099.39|1101.48|1098.98|0
1657916400000|2022-07-15 20:20:00|1101.88|1099.38|1101.89|1099.39|1101.89|1099.39|1101.66|1099.16|0
1657916700000|2022-07-15 20:25:00|1101.88|1099.38|1101.89|1099.39|1101.91|1099.41|1101.84|1099.34|0
1657917000000|2022-07-15 20:30:00|1101.88|1099.38|1101.71|1099.21|1101.89|1099.39|1101.71|1099.21|0
1657917300000|2022-07-15 20:35:00|1101.73|1099.23|1101.84|1099.34|1101.84|1099.34|1101.71|1099.21|0
1657917600000|2022-07-15 20:40:00|1101.8|1099.3|1101.8|1099.3|1101.93|1099.43|1101.77|1099.27|0
1657917900000|2022-07-15 20:45:00|1101.84|1099.34|1101.75|1099.25|1101.84|1099.34|1101.71|1099.21|0
1657918200000|2022-07-15 20:50:00|1101.8|1099.3|1101.93|1099.43|1101.93|1099.43|1101.75|1099.25|0
1657918500000|2022-07-15 20:55:00|1101.91|1099.41|1101.93|1099.43|1102.2|1099.7|1101.8|1099.3|0
1657918800000|2022-07-15 21:00:00|1101.83|1099.33|1101.83|1099.33|1101.83|1099.33|1101.83|1099.33|0
1658095200000|2022-07-17 22:00:00|1103.38|1100.88|1102.88|1100.38|1103.51|1101.01|1102.86|1100.36|0
1658095500000|2022-07-17 22:05:00|1102.86|1100.36|1102.77|1100.27|1102.88|1100.38|1102.55|1100.05|0
1658095800000|2022-07-17 22:10:00|1102.82|1100.32|1102.82|1100.32|1102.86|1100.36|1102.68|1100.18|0
1658096100000|2022-07-17 22:15:00|1102.79|1100.29|1102.32|1099.82|1102.82|1100.32|1102.28|1099.78|0
1658096400000|2022-07-17 22:20:00|1102.35|1099.85|1102.55|1100.05|1102.64|1100.14|1102.14|1099.64|0
1658096700000|2022-07-17 22:25:00|1102.5|1100|1102.39|1099.89|1102.53|1100.03|1102.32|1099.82|0
1658097000000|2022-07-17 22:30:00|1102.37|1099.87|1102.64|1100.14|1102.66|1100.16|1102.37|1099.87|0
1658097300000|2022-07-17 22:35:00|1102.68|1100.18|1102.75|1100.25|1102.86|1100.36|1102.59|1100.09|0
1658097600000|2022-07-17 22:40:00|1102.77|1100.27|1102.93|1100.43|1103.02|1100.52|1102.59|1100.09|0
1658097900000|2022-07-17 22:45:00|1102.97|1100.47|1102.59|1100.09|1102.97|1100.47|1102.55|1100.05|0
1658098200000|2022-07-17 22:50:00|1102.61|1100.11|1102.61|1100.11|1102.64|1100.14|1102.37|1099.87|0
1658098500000|2022-07-17 22:55:00|1102.59|1100.09|1102.46|1099.96|1102.73|1100.23|1102.37|1099.87|0
1658098800000|2022-07-17 23:00:00|1102.44|1099.94|1102.35|1099.85|1102.59|1100.09|1102.35|1099.85|0
1658099100000|2022-07-17 23:05:00|1102.37|1099.87|1102.41|1099.91|1102.5|1100|1102.3|1099.8|0
1658099400000|2022-07-17 23:10:00|1102.42|1099.92|1102.68|1100.18|1102.77|1100.27|1102.42|1099.92|0
1658099700000|2022-07-17 23:15:00|1102.73|1100.23|1103.33|1100.83|1103.33|1100.83|1102.68|1100.18|0
1658100000000|2022-07-17 23:20:00|1103.31|1100.81|1103.38|1100.88|1103.38|1100.88|1103.11|1100.61|0
1658100300000|2022-07-17 23:25:00|1103.37|1100.87|1103.2|1100.7|1103.42|1100.92|1103.06|1100.56|0
1658100600000|2022-07-17 23:30:00|1103.19|1100.69|1103.13|1100.63|1103.51|1101.01|1103.02|1100.52|0
1658100900000|2022-07-17 23:35:00|1103.15|1100.65|1103.49|1100.99|1103.51|1101.01|1103.06|1100.56|0
1658101200000|2022-07-17 23:40:00|1103.47|1100.97|1103.2|1100.7|1103.56|1101.06|1103.11|1100.61|0
1658101500000|2022-07-17 23:45:00|1103.24|1100.74|1103.31|1100.81|1103.42|1100.92|1103.24|1100.74|0
1658101800000|2022-07-17 23:50:00|1103.38|1100.88|1103.15|1100.65|1103.4|1100.9|1103.13|1100.63|0
1658102100000|2022-07-17 23:55:00|1103.11|1100.61|1103.24|1100.74|1103.29|1100.79|1103.11|1100.61|0
1658102400000|2022-07-18 00:00:00|1103.22|1100.72|1103.38|1100.88|1103.38|1100.88|1103.06|1100.56|0
1658102700000|2022-07-18 00:05:00|1103.4|1100.9|1103.31|1100.81|1103.58|1101.08|1103.29|1100.79|0
1658103000000|2022-07-18 00:10:00|1103.33|1100.83|1102.7|1100.2|1103.42|1100.92|1102.64|1100.14|0
1658103300000|2022-07-18 00:15:00|1102.37|1099.87|1101.44|1098.94|1102.37|1099.87|1100.94|1098.44|0
1658103600000|2022-07-18 00:20:00|1101.43|1098.93|1101.44|1098.94|1101.45|1098.95|1100.94|1098.44|0
1658103900000|2022-07-18 00:25:00|1101.45|1098.95|1101.45|1098.95|1101.7|1099.2|1101.44|1098.94|0
1658104200000|2022-07-18 00:30:00|1101.87|1099.37|1101.43|1098.93|1102.31|1099.81|1101.43|1098.93|0
1658104500000|2022-07-18 00:35:00|1101.44|1098.94|1100.77|1098.27|1101.87|1099.37|1100.76|1098.26|0
1658104800000|2022-07-18 00:40:00|1100.98|1098.48|1100.87|1098.37|1101.2|1098.7|1100.54|1098.04|0
1658105100000|2022-07-18 00:45:00|1100.76|1098.26|1100.76|1098.26|1101.2|1098.7|1100.76|1098.26|0
1658105400000|2022-07-18 00:50:00|1100.97|1098.47|1100.54|1098.04|1100.98|1098.48|1100.54|1098.04|0
1658105700000|2022-07-18 00:55:00|1100.76|1098.26|1100.98|1098.48|1101.2|1098.7|1100.54|1098.04|0
1658106000000|2022-07-18 01:00:00|1101.2|1098.7|1101.42|1098.92|1101.42|1098.92|1100.98|1098.48|0
1658106300000|2022-07-18 01:05:00|1101.41|1098.91|1101.42|1098.92|1101.42|1098.92|1100.98|1098.48|0
1658106600000|2022-07-18 01:10:00|1101.41|1098.91|1101.85|1099.35|1101.85|1099.35|1101.41|1098.91|0
1658106900000|2022-07-18 01:15:00|1102.07|1099.57|1102.74|1100.24|1102.74|1100.24|1101.85|1099.35|0
1658107200000|2022-07-18 01:20:00|1102.73|1100.23|1103.18|1100.68|1103.18|1100.68|1102.3|1099.8|0
1658107500000|2022-07-18 01:25:00|1103.4|1100.9|1102.74|1100.24|1103.4|1100.9|1102.74|1100.24|0
1658107800000|2022-07-18 01:30:00|1102.52|1100.02|1102.53|1100.03|1102.64|1100.14|1102.08|1099.58|0
1658108100000|2022-07-18 01:35:00|1102.74|1100.24|1101.64|1099.14|1102.75|1100.25|1101.42|1098.92|0
1658108400000|2022-07-18 01:40:00|1101.42|1098.92|1101.65|1099.15|1101.87|1099.37|1101.42|1098.92|0
1658108700000|2022-07-18 01:45:00|1101.64|1099.14|1102.09|1099.59|1102.09|1099.59|1101.64|1099.14|0
1658109000000|2022-07-18 01:50:00|1102.31|1099.81|1102.53|1100.03|1102.74|1100.24|1102.3|1099.8|0
1658109300000|2022-07-18 01:55:00|1102.42|1099.92|1102.52|1100.02|1102.53|1100.03|1102.3|1099.8|0
1658109600000|2022-07-18 02:00:00|1102.53|1100.03|1102.74|1100.24|1102.75|1100.25|1102.52|1100.02|0
1658109900000|2022-07-18 02:05:00|1102.52|1100.02|1102.73|1100.23|1102.74|1100.24|1102.52|1100.02|0
1658110200000|2022-07-18 02:10:00|1102.74|1100.24|1102.52|1100.02|1102.96|1100.46|1102.51|1100.01|0
1658110500000|2022-07-18 02:15:00|1102.74|1100.24|1102.96|1100.46|1102.96|1100.46|1102.74|1100.24|0
1658110800000|2022-07-18 02:20:00|1102.95|1100.45|1102.74|1100.24|1102.96|1100.46|1102.73|1100.23|0
1658111100000|2022-07-18 02:25:00|1102.96|1100.46|1102.3|1099.8|1102.96|1100.46|1102.29|1099.79|0
1658111400000|2022-07-18 02:30:00|1102.05|1099.55|1102.43|1099.93|1102.68|1100.18|1102.05|1099.55|0
1658111700000|2022-07-18 02:35:00|1102.44|1099.94|1102.93|1100.43|1102.94|1100.44|1102.41|1099.91|0
1658112000000|2022-07-18 02:40:00|1102.68|1100.18|1102.94|1100.44|1103.19|1100.69|1102.68|1100.18|0
1658112300000|2022-07-18 02:45:00|1102.93|1100.43|1103.18|1100.68|1103.19|1100.69|1102.92|1100.42|0
1658112600000|2022-07-18 02:50:00|1103.19|1100.69|1103.31|1100.81|1103.32|1100.82|1103.06|1100.56|0
1658112900000|2022-07-18 02:55:00|1103.32|1100.82|1103.57|1101.07|1103.57|1101.07|1103.31|1100.81|0
1658113200000|2022-07-18 03:00:00|1103.96|1101.46|1104.18|1101.68|1104.19|1101.69|1103.96|1101.46|0
1658113500000|2022-07-18 03:05:00|1104.19|1101.69|1104.63|1102.13|1104.85|1102.35|1104.19|1101.69|0
1658113800000|2022-07-18 03:10:00|1104.85|1102.35|1104.63|1102.13|1105.07|1102.57|1104.62|1102.12|0
1658114100000|2022-07-18 03:15:00|1104.85|1102.35|1104.85|1102.35|1105.07|1102.57|1104.63|1102.13|0
1658114400000|2022-07-18 03:20:00|1104.96|1102.46|1105.29|1102.79|1105.3|1102.8|1104.63|1102.13|0
1658114700000|2022-07-18 03:25:00|1105.3|1102.8|1105.29|1102.79|1105.52|1103.02|1105.07|1102.57|0
1658115000000|2022-07-18 03:30:00|1105.35|1102.85|1105.85|1103.35|1105.85|1103.35|1105.35|1102.85|0
1658115300000|2022-07-18 03:35:00|1105.84|1103.34|1105.6|1103.1|1105.84|1103.34|1105.09|1102.59|0
1658115600000|2022-07-18 03:40:00|1105.61|1103.11|1105.1|1102.6|1105.61|1103.11|1104.85|1102.35|0
1658115900000|2022-07-18 03:45:00|1105.11|1102.61|1105.34|1102.84|1105.35|1102.85|1105.1|1102.6|0
1658116200000|2022-07-18 03:50:00|1105.1|1102.6|1105.84|1103.34|1105.85|1103.35|1105.1|1102.6|0
1658116500000|2022-07-18 03:55:00|1105.85|1103.35|1105.84|1103.34|1105.85|1103.35|1105.59|1103.09|0
1658116800000|2022-07-18 04:00:00|1105.73|1103.23|1105.73|1103.23|1105.94|1103.44|1105.72|1103.22|0
1658117100000|2022-07-18 04:05:00|1105.72|1103.22|1105.73|1103.23|1105.94|1103.44|1105.51|1103.01|0
1658117400000|2022-07-18 04:10:00|1105.72|1103.22|1105.5|1103|1105.73|1103.23|1105.5|1103|0
1658117700000|2022-07-18 04:15:00|1105.61|1103.11|1105.72|1103.22|1105.72|1103.22|1105.61|1103.11|0
1658118000000|2022-07-18 04:20:00|1105.78|1103.28|1105.77|1103.27|1105.78|1103.28|1105.77|1103.27|0
1658118300000|2022-07-18 04:25:00|1105.76|1103.26|1105.77|1103.27|1105.77|1103.27|1105.54|1103.04|0
1658118600000|2022-07-18 04:30:00|1105.56|1103.06|1105.55|1103.05|1105.56|1103.06|1105.55|1103.05|0
1658118900000|2022-07-18 04:35:00|1105.56|1103.06|1106.21|1103.71|1106.21|1103.71|1105.56|1103.06|0
1658119200000|2022-07-18 04:40:00|1105.99|1103.49|1106.21|1103.71|1106.21|1103.71|1105.99|1103.49|0
1658119500000|2022-07-18 04:45:00|1105.99|1103.49|1105.99|1103.49|1106.1|1103.6|1105.99|1103.49|0
1658119800000|2022-07-18 04:50:00|1106|1103.5|1106.64|1104.14|1106.65|1104.15|1105.99|1103.49|0
1658120100000|2022-07-18 04:55:00|1106.43|1103.93|1106.87|1104.37|1106.87|1104.37|1106.43|1103.93|0
1658120400000|2022-07-18 05:00:00|1107.16|1104.66|1106.14|1103.64|1107.16|1104.66|1106.14|1103.64|0
1658120700000|2022-07-18 05:05:00|1106.15|1103.65|1106.14|1103.64|1106.4|1103.9|1106.14|1103.64|0
1658121000000|2022-07-18 05:10:00|1106.15|1103.65|1106.39|1103.89|1106.39|1103.89|1106.13|1103.63|0
1658121300000|2022-07-18 05:15:00|1106.32|1103.82|1105.99|1103.49|1106.43|1103.93|1105.99|1103.49|0
1658121600000|2022-07-18 05:20:00|1105.98|1103.48|1106.43|1103.93|1106.43|1103.93|1105.98|1103.48|0
1658121900000|2022-07-18 05:25:00|1106.65|1104.15|1106.87|1104.37|1106.87|1104.37|1106.43|1103.93|0
1658122200000|2022-07-18 05:30:00|1106.86|1104.36|1106.87|1104.37|1106.87|1104.37|1106.43|1103.93|0
1658122500000|2022-07-18 05:35:00|1106.88|1104.38|1106.88|1104.38|1107.11|1104.61|1106.65|1104.15|0
1658122800000|2022-07-18 05:40:00|1106.67|1104.17|1107.11|1104.61|1107.11|1104.61|1106.67|1104.17|0
1658123100000|2022-07-18 05:45:00|1107.1|1104.6|1107.54|1105.04|1107.55|1105.05|1107.1|1104.6|0
1658123400000|2022-07-18 05:50:00|1107.33|1104.83|1107.53|1105.03|1107.54|1105.04|1107.11|1104.61|0
1658123700000|2022-07-18 05:55:00|1107.54|1105.04|1107.54|1105.04|1107.54|1105.04|1107.53|1105.03|0
1658124000000|2022-07-18 06:00:00|1107.94|1105.44|1107.66|1105.16|1108.94|1106.44|1107.66|1105.16|0
1658124300000|2022-07-18 06:05:00|1107.42|1104.92|1107.66|1105.16|1108.42|1105.92|1107.17|1104.67|0
1658124600000|2022-07-18 06:10:00|1107.41|1104.91|1106.91|1104.41|1107.66|1105.16|1106.66|1104.16|0
1658124900000|2022-07-18 06:15:00|1106.9|1104.4|1107.41|1104.91|1107.42|1104.92|1106.66|1104.16|0
1658125200000|2022-07-18 06:20:00|1107.42|1104.92|1107.3|1104.8|1107.42|1104.92|1106.91|1104.41|0
1658125500000|2022-07-18 06:25:00|1107.17|1104.67|1106.93|1104.43|1107.17|1104.67|1106.42|1103.92|0
1658125800000|2022-07-18 06:30:00|1106.92|1104.42|1106.93|1104.43|1106.94|1104.44|1106.42|1103.92|0
1658126100000|2022-07-18 06:35:00|1107.18|1104.68|1106.93|1104.43|1107.19|1104.69|1106.8|1104.3|0
1658126400000|2022-07-18 06:40:00|1106.83|1104.33|1107.35|1104.85|1107.6|1105.1|1106.58|1104.08|0
1658126700000|2022-07-18 06:45:00|1107.36|1104.86|1107.85|1105.35|1107.86|1105.36|1107.35|1104.85|0
1658127000000|2022-07-18 06:50:00|1107.84|1105.34|1108.34|1105.84|1108.35|1105.85|1107.47|1104.97|0
1658127300000|2022-07-18 06:55:00|1108.22|1105.72|1108.53|1106.03|1108.92|1106.42|1108.1|1105.6|0
1658127600000|2022-07-18 07:00:00|1107.85|1105.35|1106.14|1103.64|1107.85|1105.35|1105.69|1103.19|0
1658127900000|2022-07-18 07:05:00|1106.46|1103.96|1112.05|1109.55|1112.39|1109.89|1106.46|1103.96|12
1658128200000|2022-07-18 07:10:00|1112.27|1109.77|1114.81|1112.31|1115.03|1112.53|1112.05|1109.55|6
1658128500000|2022-07-18 07:15:00|1114.6|1112.1|1115.99|1115.49|1118.29|1117.79|1114.59|1112.09|4
1658128800000|2022-07-18 07:20:00|1115.94|1115.44|1113.99|1113.49|1116.29|1115.79|1113.49|1112.99|0
1658129100000|2022-07-18 07:25:00|1114.09|1113.59|1116.49|1115.99|1116.84|1116.34|1113.84|1113.34|0
1658129400000|2022-07-18 07:30:00|1116.29|1115.79|1117.84|1117.34|1118.24|1117.74|1114.49|1113.99|0
1658129700000|2022-07-18 07:35:00|1117.79|1117.29|1118.64|1118.14|1118.84|1118.34|1117.64|1117.14|7
1658130000000|2022-07-18 07:40:00|1118.59|1118.09|1121.24|1120.74|1121.24|1120.74|1116.29|1115.79|14
1658130300000|2022-07-18 07:45:00|1121.29|1120.79|1121.89|1121.39|1122.54|1122.04|1119.49|1118.99|2
1658130600000|2022-07-18 07:50:00|1121.99|1121.49|1122.39|1121.89|1123.64|1123.14|1121.74|1121.24|6
1658130900000|2022-07-18 07:55:00|1122.34|1121.84|1121.34|1120.84|1122.94|1122.44|1120.14|1119.64|46
1658131200000|2022-07-18 08:00:00|1121.84|1121.34|1123.34|1122.84|1123.34|1122.84|1121.64|1121.14|26
1658131500000|2022-07-18 08:05:00|1123.29|1122.79|1123.14|1122.64|1123.59|1123.09|1122.64|1122.14|0
1658131800000|2022-07-18 08:10:00|1123.19|1122.69|1122.19|1121.69|1125.09|1124.59|1121.99|1121.49|11
1658132100000|2022-07-18 08:15:00|1122.24|1121.74|1122.79|1122.29|1123.24|1122.74|1121.24|1120.74|60
1658132400000|2022-07-18 08:20:00|1122.69|1122.19|1125.79|1125.29|1125.89|1125.39|1122.69|1122.19|31
1658132700000|2022-07-18 08:25:00|1125.84|1125.34|1125.34|1124.84|1126.09|1125.59|1124.59|1124.09|0
1658133000000|2022-07-18 08:30:00|1125.39|1124.89|1126.69|1126.19|1126.79|1126.29|1125.39|1124.89|0
1658133300000|2022-07-18 08:35:00|1126.74|1126.24|1127.19|1126.69|1127.19|1126.69|1125.29|1124.79|15
1658133600000|2022-07-18 08:40:00|1127.24|1126.74|1127.24|1126.74|1127.29|1126.79|1127.24|1126.74|0
1658133900000|2022-07-18 08:45:00|1124.69|1124.19|1125.64|1125.14|1125.64|1125.14|1124.14|1123.64|25
1658134200000|2022-07-18 08:50:00|1125.59|1125.09|1124.99|1124.49|1125.64|1125.14|1124.59|1124.09|13
1658134500000|2022-07-18 08:55:00|1125.04|1124.54|1124.99|1124.49|1126.19|1125.69|1124.29|1123.79|17
1658134800000|2022-07-18 09:00:00|1125.04|1124.54|1125.24|1124.74|1125.24|1124.74|1124.34|1123.84|1
1658135100000|2022-07-18 09:05:00|1125.19|1124.69|1124.24|1123.74|1125.44|1124.94|1123.59|1123.09|0
1658135400000|2022-07-18 09:10:00|1124.19|1123.69|1124.19|1123.69|1125.44|1124.94|1123.79|1123.29|48
1658135700000|2022-07-18 09:15:00|1124.14|1123.64|1126.24|1125.74|1126.24|1125.74|1123.39|1122.89|21
1658136000000|2022-07-18 09:20:00|1126.29|1125.79|1126.64|1126.14|1126.64|1126.14|1126.24|1125.74|7
1658136300000|2022-07-18 09:25:00|1127.14|1126.64|1126.34|1125.84|1127.34|1126.84|1126.04|1125.54|92
1658136600000|2022-07-18 09:30:00|1126.29|1125.79|1125.89|1125.39|1126.79|1126.29|1125.69|1125.19|17
1658136900000|2022-07-18 09:35:00|1125.99|1125.49|1126.49|1125.99|1126.54|1126.04|1124.99|1124.49|2
1658137200000|2022-07-18 09:40:00|1126.44|1125.94|1126.19|1125.69|1126.44|1125.94|1125.74|1125.24|12
1658137500000|2022-07-18 09:45:00|1126.24|1125.74|1123.79|1123.29|1126.24|1125.74|1123.74|1123.24|32
1658137800000|2022-07-18 09:50:00|1123.74|1123.24|1124.29|1123.79|1124.49|1123.99|1123.29|1122.79|3
1658138100000|2022-07-18 09:55:00|1124.19|1123.69|1124.79|1124.29|1125.09|1124.59|1123.49|1122.99|4
1658138400000|2022-07-18 10:00:00|1124.89|1124.39|1125.29|1124.79|1125.64|1125.14|1124.44|1123.94|4
1658138700000|2022-07-18 10:05:00|1125.39|1124.89|1125.99|1125.49|1126.49|1125.99|1125.39|1124.89|22
1658139000000|2022-07-18 10:10:00|1125.94|1125.44|1124.24|1123.74|1125.99|1125.49|1123.84|1123.34|4
1658139300000|2022-07-18 10:15:00|1124.19|1123.69|1125.79|1125.29|1126.24|1125.74|1124.19|1123.69|4
1658139600000|2022-07-18 10:20:00|1125.74|1125.24|1125.79|1125.29|1126.29|1125.79|1125.64|1125.14|4
1658139900000|2022-07-18 10:25:00|1125.84|1125.34|1124.94|1124.44|1126.34|1125.84|1124.84|1124.34|5
1658140200000|2022-07-18 10:30:00|1124.99|1124.49|1125.24|1124.74|1125.34|1124.84|1124.79|1124.29|6
1658140500000|2022-07-18 10:35:00|1125.29|1124.79|1124.64|1124.14|1125.29|1124.79|1124.24|1123.74|2
1658140800000|2022-07-18 10:40:00|1124.59|1124.09|1122.79|1122.29|1124.59|1124.09|1122.69|1122.19|20
1658141100000|2022-07-18 10:45:00|1122.74|1122.24|1123.04|1122.54|1123.59|1123.09|1122.59|1122.09|1
1658141400000|2022-07-18 10:50:00|1123.09|1122.59|1122.64|1122.14|1123.74|1123.24|1122.44|1121.94|0
1658141700000|2022-07-18 10:55:00|1122.59|1122.09|1121.29|1120.79|1122.59|1122.09|1121.24|1120.74|0
1658142000000|2022-07-18 11:00:00|1121.39|1120.89|1122.69|1122.19|1123.04|1122.54|1121.39|1120.89|0
1658142300000|2022-07-18 11:05:00|1122.64|1122.14|1125.04|1124.54|1125.14|1124.64|1122.29|1121.79|0
1658142600000|2022-07-18 11:10:00|1125.09|1124.59|1123.94|1123.44|1125.29|1124.79|1123.89|1123.39|0
1658142900000|2022-07-18 11:15:00|1123.89|1123.39|1123.69|1123.19|1124.29|1123.79|1123.44|1122.94|0
1658143200000|2022-07-18 11:20:00|1123.64|1123.14|1123.59|1123.09|1124.04|1123.54|1122.69|1122.19|0
1658143500000|2022-07-18 11:25:00|1123.64|1123.14|1124.24|1123.74|1124.24|1123.74|1123.19|1122.69|0
1658143800000|2022-07-18 11:30:00|1124.34|1123.84|1123.44|1122.94|1124.64|1124.14|1122.64|1122.14|17
1658144100000|2022-07-18 11:35:00|1123.49|1122.99|1123.04|1122.54|1123.59|1123.09|1122.69|1122.19|0
1658144400000|2022-07-18 11:40:00|1122.7|1122.2|1123.15|1122.65|1123.6|1123.1|1122.7|1122.2|0
1658144700000|2022-07-18 11:45:00|1123.2|1122.7|1124.85|1124.35|1124.9|1124.4|1123.2|1122.7|0
1658145000000|2022-07-18 11:50:00|1124.9|1124.4|1124.4|1123.9|1125.3|1124.8|1124.35|1123.85|0
1658145300000|2022-07-18 11:55:00|1124.45|1123.95|1125.65|1125.15|1125.7|1125.2|1124.3|1123.8|0
1658145600000|2022-07-18 12:00:00|1125.7|1125.2|1126.1|1125.6|1126.5|1126|1125.05|1124.55|0
1658145900000|2022-07-18 12:05:00|1126.15|1125.65|1126.65|1126.15|1127.2|1126.7|1126.15|1125.65|0
1658146200000|2022-07-18 12:10:00|1126.75|1126.25|1128.65|1128.15|1128.85|1128.35|1126.75|1126.25|0
1658146500000|2022-07-18 12:15:00|1128.75|1128.25|1126.75|1126.25|1128.8|1128.3|1126.7|1126.2|8
1658146800000|2022-07-18 12:20:00|1126.7|1126.2|1126.7|1126.2|1127.4|1126.9|1126.5|1126|0
1658147100000|2022-07-18 12:25:00|1126.65|1126.15|1127|1126.5|1128.05|1127.55|1126.65|1126.15|0
1658147400000|2022-07-18 12:30:00|1126.9|1126.4|1126.7|1126.2|1127.1|1126.6|1126.3|1125.8|0
1658147700000|2022-07-18 12:35:00|1126.8|1126.3|1123.65|1123.15|1126.8|1126.3|1123.6|1123.1|0
1658148000000|2022-07-18 12:40:00|1123.6|1123.1|1125.05|1124.55|1125.05|1124.55|1123.45|1122.95|21
1658148300000|2022-07-18 12:45:00|1125|1124.5|1125.35|1124.85|1125.5|1125|1124|1123.5|0
1658148600000|2022-07-18 12:50:00|1125.3|1124.8|1125.55|1125.05|1125.65|1125.15|1124.35|1123.85|0
1658148900000|2022-07-18 12:55:00|1125.5|1125|1126.05|1125.55|1126.15|1125.65|1125.3|1124.8|0
1658149200000|2022-07-18 13:00:00|1126.15|1125.65|1125.85|1125.35|1126.75|1126.25|1125.55|1125.05|14
1658149500000|2022-07-18 13:05:00|1125.75|1125.25|1127.35|1126.85|1127.95|1127.45|1125.65|1125.15|0
1658149800000|2022-07-18 13:10:00|1127.25|1126.75|1127.35|1126.85|1128|1127.5|1126.6|1126.1|2
1658150100000|2022-07-18 13:15:00|1127.3|1126.8|1128.2|1127.7|1128.45|1127.95|1127.1|1126.6|4
1658150400000|2022-07-18 13:20:00|1128.15|1127.65|1129.65|1129.15|1129.7|1129.2|1127.85|1127.35|0
1658150700000|2022-07-18 13:25:00|1129.75|1129.25|1130.55|1130.05|1131.1|1130.6|1129.65|1129.15|20
1658151000000|2022-07-18 13:30:00|1130.4|1129.9|1129.4|1128.9|1131.75|1131.25|1129.05|1128.55|18
1658151300000|2022-07-18 13:35:00|1129.5|1129|1132.9|1132.4|1133|1132.5|1129.5|1129|10
1658151600000|2022-07-18 13:40:00|1132.8|1132.3|1132.7|1132.2|1132.85|1132.35|1130.2|1129.7|0
1658151900000|2022-07-18 13:45:00|1132.8|1132.3|1130.25|1129.75|1133.6|1133.1|1129.85|1129.35|14
1658152200000|2022-07-18 13:50:00|1130.2|1129.7|1132.15|1131.65|1132.3|1131.8|1129.7|1129.2|0
1658152500000|2022-07-18 13:55:00|1132.2|1131.7|1132.05|1131.55|1132.8|1132.3|1131.6|1131.1|6
1658152800000|2022-07-18 14:00:00|1132.1|1131.6|1132|1131.5|1133.65|1133.15|1131.75|1131.25|0
1658153100000|2022-07-18 14:05:00|1132.05|1131.55|1130.8|1130.3|1132.2|1131.7|1130.65|1130.15|0
1658153400000|2022-07-18 14:10:00|1130.86|1130.36|1130.81|1130.31|1131.66|1131.16|1129.16|1128.66|31
1658153700000|2022-07-18 14:15:00|1130.86|1130.36|1132.97|1130.47|1132.97|1131.96|1130.86|1130.36|8
1658154000000|2022-07-18 14:20:00|1132.96|1130.46|1132.75|1130.25|1133.21|1130.71|1132.74|1130.24|0
1658154300000|2022-07-18 14:25:00|1132.53|1130.03|1132.52|1130.02|1132.75|1130.25|1132.08|1129.58|0
1658154600000|2022-07-18 14:30:00|1132.47|1129.97|1132.75|1130.25|1133.27|1130.77|1132.21|1129.71|0
1658154900000|2022-07-18 14:35:00|1132.76|1130.26|1132.23|1129.73|1132.77|1130.27|1131.95|1129.45|0
1658155200000|2022-07-18 14:40:00|1132.24|1129.74|1132.23|1129.73|1132.75|1130.25|1131.96|1129.46|0
1658155500000|2022-07-18 14:45:00|1132.22|1129.72|1130.94|1128.44|1132.22|1129.72|1130.67|1128.17|0
1658155800000|2022-07-18 14:50:00|1130.93|1128.43|1131.71|1129.21|1131.71|1129.21|1130.92|1128.42|0
1658156100000|2022-07-18 14:55:00|1131.7|1129.2|1132.48|1129.98|1132.5|1130|1131.45|1128.95|0
1658156400000|2022-07-18 15:00:00|1132.76|1130.26|1132.75|1130.25|1132.98|1130.48|1132.29|1129.79|0
1658156700000|2022-07-18 15:05:00|1132.97|1130.47|1131.63|1129.13|1132.97|1130.47|1131.63|1129.13|0
1658157000000|2022-07-18 15:10:00|1131.64|1129.14|1131.8|1129.3|1131.86|1129.36|1131.13|1128.63|0
1658157300000|2022-07-18 15:15:00|1131.64|1129.14|1131.13|1128.63|1131.89|1129.39|1130.6|1128.1|0
1658157600000|2022-07-18 15:20:00|1131.12|1128.62|1130.89|1128.39|1131.38|1128.88|1130.38|1127.88|0
1658157900000|2022-07-18 15:25:00|1130.9|1128.4|1131.39|1128.89|1131.65|1129.15|1130.88|1128.38|0
1658158200000|2022-07-18 15:30:00|1131.64|1129.14|1132.91|1130.41|1132.93|1130.43|1131.37|1128.87|0
1658158500000|2022-07-18 15:35:00|1133.16|1130.66|1133.44|1130.94|1133.44|1130.94|1132.9|1130.4|0
1658158800000|2022-07-18 15:40:00|1133.69|1131.19|1134.23|1131.73|1134.23|1131.73|1133.43|1130.93|0
1658159100000|2022-07-18 15:45:00|1134.04|1131.54|1133.36|1130.86|1134.04|1131.54|1133.36|1130.86|0
1658159400000|2022-07-18 15:50:00|1133.37|1130.87|1133.6|1131.1|1133.82|1131.32|1133.36|1130.86|0
1658159700000|2022-07-18 15:55:00|1133.59|1131.09|1133.83|1131.33|1134.05|1131.55|1133.59|1131.09|0
1658160000000|2022-07-18 16:00:00|1133.82|1131.32|1133.81|1131.31|1133.83|1131.33|1133.59|1131.09|0
1658160300000|2022-07-18 16:05:00|1133.59|1131.09|1133.8|1131.3|1134.04|1131.54|1133.57|1131.07|0
1658160600000|2022-07-18 16:10:00|1133.81|1131.31|1134.04|1131.54|1134.26|1131.76|1133.8|1131.3|0
1658160900000|2022-07-18 16:15:00|1134.2|1131.7|1133.93|1131.43|1134.22|1131.72|1133.67|1131.17|0
1658161200000|2022-07-18 16:20:00|1133.94|1131.44|1133.95|1131.45|1133.95|1131.45|1133.69|1131.19|0
1658161500000|2022-07-18 16:25:00|1133.94|1131.44|1133.67|1131.17|1133.94|1131.44|1133.66|1131.16|0
1658161800000|2022-07-18 16:30:00|1133.58|1131.08|1133.57|1131.07|1133.79|1131.29|1133.57|1131.07|0
1658162100000|2022-07-18 16:35:00|1133.79|1131.29|1133.8|1131.3|1134.03|1131.53|1133.57|1131.07|0
1658162400000|2022-07-18 16:40:00|1133.81|1131.31|1133.58|1131.08|1133.81|1131.31|1133.58|1131.08|0
1658162700000|2022-07-18 16:45:00|1133.67|1131.17|1133.4|1130.9|1133.67|1131.17|1133.39|1130.89|0
1658163000000|2022-07-18 16:50:00|1133.39|1130.89|1132.86|1130.36|1133.4|1130.9|1132.73|1130.23|0
1658163300000|2022-07-18 16:55:00|1132.85|1130.35|1132.09|1129.59|1132.85|1130.35|1132.08|1129.58|0
1658163600000|2022-07-18 17:00:00|1132.21|1129.71|1132.43|1129.93|1132.43|1129.93|1132.2|1129.7|0
1658163900000|2022-07-18 17:05:00|1132.42|1129.92|1132.21|1129.71|1132.44|1129.94|1132.2|1129.7|0
1658164200000|2022-07-18 17:10:00|1132.2|1129.7|1132.21|1129.71|1132.43|1129.93|1131.97|1129.47|0
1658164500000|2022-07-18 17:15:00|1132.08|1129.58|1131.28|1128.78|1132.09|1129.59|1131.28|1128.78|0
1658164800000|2022-07-18 17:20:00|1131.29|1128.79|1131.3|1128.8|1131.55|1129.05|1131.01|1128.51|0
1658165100000|2022-07-18 17:25:00|1131.55|1129.05|1131.83|1129.33|1131.83|1129.33|1131.3|1128.8|0
1658165400000|2022-07-18 17:30:00|1131.97|1129.47|1130.82|1128.32|1131.98|1129.48|1130.82|1128.32|0
1658165700000|2022-07-18 17:35:00|1130.81|1128.31|1130.37|1127.87|1130.83|1128.33|1129.91|1127.41|0
1658166000000|2022-07-18 17:40:00|1130.36|1127.86|1130.14|1127.64|1130.59|1128.09|1130.13|1127.63|0
1658166300000|2022-07-18 17:45:00|1129.68|1127.18|1128.88|1126.38|1129.96|1127.46|1128.88|1126.38|0
1658166600000|2022-07-18 17:50:00|1128.89|1126.39|1129.4|1126.9|1129.67|1127.17|1128.89|1126.39|0
1658166900000|2022-07-18 17:55:00|1129.41|1126.91|1127.28|1124.78|1129.41|1126.91|1127.26|1124.76|0
1658167200000|2022-07-18 18:00:00|1128.05|1125.55|1128.5|1126|1128.51|1126.01|1127.83|1125.33|0
1658167500000|2022-07-18 18:05:00|1128.49|1125.99|1128.33|1125.83|1128.56|1126.06|1128.11|1125.61|0
1658167800000|2022-07-18 18:10:00|1128.55|1126.05|1128.79|1126.29|1128.79|1126.29|1128.1|1125.6|0
1658168100000|2022-07-18 18:15:00|1128.78|1126.28|1129.25|1126.75|1129.47|1126.97|1128.56|1126.06|0
1658168400000|2022-07-18 18:20:00|1129.24|1126.74|1128.78|1126.28|1129.48|1126.98|1128.56|1126.06|0
1658168700000|2022-07-18 18:25:00|1128.56|1126.06|1127.86|1125.36|1128.78|1126.28|1127.86|1125.36|0
1658169000000|2022-07-18 18:30:00|1127.04|1124.54|1127.56|1125.06|1127.57|1125.07|1126.77|1124.27|0
1658169300000|2022-07-18 18:35:00|1127.31|1124.81|1128.09|1125.59|1128.62|1126.12|1127.3|1124.8|0
1658169600000|2022-07-18 18:40:00|1128.08|1125.58|1126.75|1124.25|1128.35|1125.85|1126.74|1124.24|0
1658169900000|2022-07-18 18:45:00|1126.74|1124.24|1126.76|1124.26|1127.02|1124.52|1126.23|1123.73|0
1658170200000|2022-07-18 18:50:00|1126.75|1124.25|1125.96|1123.46|1126.76|1124.26|1125.67|1123.17|0
1658170500000|2022-07-18 18:55:00|1125.95|1123.45|1125.68|1123.18|1126.21|1123.71|1125.55|1123.05|0
1658170800000|2022-07-18 19:00:00|1125.67|1123.17|1125.68|1123.18|1125.96|1123.46|1125.16|1122.66|0
1658171100000|2022-07-18 19:05:00|1125.69|1123.19|1126.5|1124|1126.76|1124.26|1125.68|1123.18|0
1658171400000|2022-07-18 19:10:00|1126.75|1124.25|1126.47|1123.97|1126.75|1124.25|1125.68|1123.18|0
1658171700000|2022-07-18 19:15:00|1127.28|1124.78|1127.63|1125.13|1127.85|1125.35|1127.16|1124.66|0
1658172000000|2022-07-18 19:20:00|1127.62|1125.12|1127.11|1124.61|1127.8|1125.3|1126.88|1124.38|0
1658172300000|2022-07-18 19:25:00|1127.1|1124.6|1126.04|1123.54|1127.33|1124.83|1126.04|1123.54|0
1658172600000|2022-07-18 19:30:00|1125.82|1123.32|1125.21|1122.71|1125.82|1123.32|1124.98|1122.48|0
1658172900000|2022-07-18 19:35:00|1125.22|1122.72|1124.73|1122.23|1125.45|1122.95|1124.5|1122|0
1658173200000|2022-07-18 19:40:00|1124.72|1122.22|1124.5|1122|1124.96|1122.46|1124.49|1121.99|0
1658173500000|2022-07-18 19:45:00|1122.92|1120.42|1122.35|1119.85|1123.17|1120.67|1122.34|1119.84|0
1658173800000|2022-07-18 19:50:00|1122.33|1119.83|1124.47|1121.97|1124.47|1121.97|1122.33|1119.83|0
1658174100000|2022-07-18 19:55:00|1124.46|1121.96|1124.23|1121.73|1124.51|1122.01|1123.94|1121.44|0
1658174400000|2022-07-18 20:00:00|1125.55|1123.05|1125.46|1122.96|1126.44|1123.94|1125.23|1122.73|0
1658174700000|2022-07-18 20:05:00|1125.5|1123|1126.16|1123.66|1126.3|1123.8|1125.46|1122.96|0
1658175000000|2022-07-18 20:10:00|1126.14|1123.64|1126.21|1123.71|1126.49|1123.99|1126.03|1123.53|0
1658175300000|2022-07-18 20:15:00|1126.17|1123.67|1126.35|1123.85|1126.4|1123.9|1126.07|1123.57|0
1658175600000|2022-07-18 20:20:00|1126.33|1123.83|1126.35|1123.85|1126.53|1124.03|1126.26|1123.76|0
1658175900000|2022-07-18 20:25:00|1126.4|1123.9|1126.3|1123.8|1126.44|1123.94|1126.26|1123.76|0
1658176200000|2022-07-18 20:30:00|1126.26|1123.76|1126.28|1123.78|1126.35|1123.85|1126.21|1123.71|0
1658176500000|2022-07-18 20:35:00|1126.33|1123.83|1126.3|1123.8|1126.44|1123.94|1126.26|1123.76|0
1658176800000|2022-07-18 20:40:00|1126.31|1123.81|1126.26|1123.76|1126.4|1123.9|1126.21|1123.71|0
1658177100000|2022-07-18 20:45:00|1126.3|1123.8|1126.17|1123.67|1126.3|1123.8|1126.12|1123.62|0
1658177400000|2022-07-18 20:50:00|1126.21|1123.71|1126.44|1123.94|1126.44|1123.94|1126.17|1123.67|0
1658177700000|2022-07-18 20:55:00|1126.49|1123.99|1126.35|1123.85|1126.49|1123.99|1126.21|1123.71|0
1658178000000|2022-07-18 21:00:00|1126.26|1123.76|1126.28|1123.78|1126.3|1123.8|1126.1|1123.6|0
1658178300000|2022-07-18 21:05:00|1126.3|1123.8|1126.3|1123.8|1126.35|1123.85|1126.3|1123.8|0
1658178600000|2022-07-18 21:10:00|1126.33|1123.83|1126.21|1123.71|1126.33|1123.83|1126.21|1123.71|0
1658178900000|2022-07-18 21:15:00|1126.19|1123.69|1126.01|1123.51|1126.19|1123.69|1126.01|1123.51|0
1658179200000|2022-07-18 21:20:00|1126.03|1123.53|1126.37|1123.87|1126.37|1123.87|1126.03|1123.53|0
1658179500000|2022-07-18 21:25:00|1126.35|1123.85|1126.3|1123.8|1126.37|1123.87|1126.28|1123.78|0
1658179800000|2022-07-18 21:30:00|1126.33|1123.83|1126.35|1123.85|1126.35|1123.85|1126.3|1123.8|0
1658180100000|2022-07-18 21:35:00|1126.3|1123.8|1126.3|1123.8|1126.3|1123.8|1126.26|1123.76|0
1658180400000|2022-07-18 21:40:00|1126.26|1123.76|1126.3|1123.8|1126.3|1123.8|1126.26|1123.76|0
1658180700000|2022-07-18 21:45:00|1126.33|1123.83|1126.35|1123.85|1126.35|1123.85|1126.28|1123.78|0
1658181000000|2022-07-18 21:50:00|1126.37|1123.87|1126.35|1123.85|1126.37|1123.87|1126.33|1123.83|0
1658181300000|2022-07-18 21:55:00|1126.37|1123.87|1126.35|1123.85|1126.42|1123.92|1126.28|1123.78|0
1658181600000|2022-07-18 22:00:00|1126.34|1123.84|1125.98|1123.48|1126.34|1123.84|1125.92|1123.42|0
1658181900000|2022-07-18 22:05:00|1126.03|1123.53|1126.03|1123.53|1126.03|1123.53|1125.87|1123.37|0
1658182200000|2022-07-18 22:10:00|1126.07|1123.57|1125.96|1123.46|1126.3|1123.8|1125.92|1123.42|0
1658182500000|2022-07-18 22:15:00|1126.03|1123.53|1126.12|1123.62|1126.12|1123.62|1125.69|1123.19|0
1658182800000|2022-07-18 22:20:00|1126.21|1123.71|1126.39|1123.89|1126.53|1124.03|1126.12|1123.62|0
1658183100000|2022-07-18 22:25:00|1126.4|1123.9|1126.26|1123.76|1126.44|1123.94|1126.21|1123.71|0
1658183400000|2022-07-18 22:30:00|1126.3|1123.8|1126.26|1123.76|1126.3|1123.8|1126.17|1123.67|0
1658183700000|2022-07-18 22:35:00|1126.3|1123.8|1126.85|1124.35|1126.94|1124.44|1126.3|1123.8|0
1658184000000|2022-07-18 22:40:00|1126.88|1124.38|1126.9|1124.4|1126.9|1124.4|1126.76|1124.26|0
1658184300000|2022-07-18 22:45:00|1126.88|1124.38|1126.76|1124.26|1126.9|1124.4|1126.62|1124.12|0
1658184600000|2022-07-18 22:50:00|1126.78|1124.28|1126.74|1124.24|1126.85|1124.35|1126.72|1124.22|0
1658184900000|2022-07-18 22:55:00|1126.76|1124.26|1126.58|1124.08|1126.78|1124.28|1126.53|1124.03|0
1658185200000|2022-07-18 23:00:00|1126.53|1124.03|1126.26|1123.76|1126.72|1124.22|1126.26|1123.76|0
1658185500000|2022-07-18 23:05:00|1126.21|1123.71|1126.26|1123.76|1126.26|1123.76|1125.96|1123.46|0
1658185800000|2022-07-18 23:10:00|1126.3|1123.8|1126.21|1123.71|1126.37|1123.87|1126.12|1123.62|0
1658186100000|2022-07-18 23:15:00|1126.26|1123.76|1126.39|1123.89|1126.51|1124.01|1126.23|1123.73|0
1658186400000|2022-07-18 23:20:00|1126.4|1123.9|1126.49|1123.99|1126.49|1123.99|1126.33|1123.83|0
1658186700000|2022-07-18 23:25:00|1126.48|1123.98|1126.53|1124.03|1126.72|1124.22|1126.44|1123.94|0
1658187000000|2022-07-18 23:30:00|1126.58|1124.08|1126.76|1124.26|1126.81|1124.31|1126.53|1124.03|0
1658187300000|2022-07-18 23:35:00|1126.72|1124.22|1127.17|1124.67|1127.29|1124.79|1126.69|1124.19|0
1658187600000|2022-07-18 23:40:00|1127.13|1124.63|1127.31|1124.81|1127.33|1124.83|1126.85|1124.35|0
1658187900000|2022-07-18 23:45:00|1127.26|1124.76|1126.76|1124.26|1127.29|1124.79|1126.72|1124.22|0
1658188200000|2022-07-18 23:50:00|1126.72|1124.22|1127.33|1124.83|1127.33|1124.83|1126.67|1124.17|0
1658188500000|2022-07-18 23:55:00|1127.31|1124.81|1127.47|1124.97|1127.58|1125.08|1127.29|1124.79|0
1658188800000|2022-07-19 00:00:00|1127.52|1125.02|1126.9|1124.4|1127.7|1125.2|1126.81|1124.31|0
1658189100000|2022-07-19 00:05:00|1126.85|1124.35|1126.62|1124.12|1126.85|1124.35|1126.3|1123.8|0
1658189400000|2022-07-19 00:10:00|1126.65|1124.15|1126.72|1124.22|1126.85|1124.35|1126.56|1124.06|0
1658189700000|2022-07-19 00:15:00|1126.71|1124.21|1125.9|1123.4|1126.79|1124.29|1125.67|1123.17|0
1658190000000|2022-07-19 00:20:00|1125.91|1123.41|1125.99|1123.49|1126.12|1123.62|1125.67|1123.17|0
1658190300000|2022-07-19 00:25:00|1126|1123.5|1126|1123.5|1126.22|1123.72|1125.77|1123.27|0
1658190600000|2022-07-19 00:30:00|1124.68|1122.18|1123.64|1121.14|1124.68|1122.18|1123.38|1120.88|0
1658190900000|2022-07-19 00:35:00|1123.89|1121.39|1123.63|1121.13|1123.89|1121.39|1123.12|1120.62|0
1658191200000|2022-07-19 00:40:00|1123.38|1120.88|1124.15|1121.65|1124.15|1121.65|1123.38|1120.88|0
1658191500000|2022-07-19 00:45:00|1125.1|1122.6|1124.66|1122.16|1125.32|1122.82|1124.66|1122.16|0
1658191800000|2022-07-19 00:50:00|1124.77|1122.27|1125.33|1122.83|1125.33|1122.83|1124.66|1122.16|0
1658192100000|2022-07-19 00:55:00|1125.32|1122.82|1125.54|1123.04|1125.55|1123.05|1125.22|1122.72|0
1658192400000|2022-07-19 01:00:00|1124.4|1121.9|1124.93|1122.43|1124.93|1122.43|1123.89|1121.39|0
1658192700000|2022-07-19 01:05:00|1125.19|1122.69|1124.92|1122.42|1125.19|1122.69|1124.66|1122.16|0
1658193000000|2022-07-19 01:10:00|1124.93|1122.43|1125.18|1122.68|1125.44|1122.94|1124.92|1122.42|0
1658193300000|2022-07-19 01:15:00|1125.99|1123.49|1125.99|1123.49|1126.22|1123.72|1125.77|1123.27|0
1658193600000|2022-07-19 01:20:00|1126.1|1123.6|1126.66|1124.16|1126.66|1124.16|1125.99|1123.49|0
1658193900000|2022-07-19 01:25:00|1126.44|1123.94|1126.67|1124.17|1126.89|1124.39|1126.21|1123.71|0
1658194200000|2022-07-19 01:30:00|1126.66|1124.16|1127.04|1124.54|1127.27|1124.77|1126.44|1123.94|0
1658194500000|2022-07-19 01:35:00|1127.05|1124.55|1126.6|1124.1|1127.05|1124.55|1126.6|1124.1|0
1658194800000|2022-07-19 01:40:00|1126.82|1124.32|1126.6|1124.1|1126.83|1124.33|1126.6|1124.1|0
1658195100000|2022-07-19 01:45:00|1126.49|1123.99|1127.05|1124.55|1127.05|1124.55|1126.14|1123.64|0
1658195400000|2022-07-19 01:50:00|1127.04|1124.54|1126.82|1124.32|1127.05|1124.55|1126.6|1124.1|0
1658195700000|2022-07-19 01:55:00|1126.83|1124.33|1125.7|1123.2|1126.83|1124.33|1125.7|1123.2|0
1658196000000|2022-07-19 02:00:00|1125.92|1123.42|1126.15|1123.65|1126.38|1123.88|1125.7|1123.2|0
1658196300000|2022-07-19 02:05:00|1126.16|1123.66|1126.83|1124.33|1126.94|1124.44|1125.93|1123.43|0
1658196600000|2022-07-19 02:10:00|1126.61|1124.11|1126.83|1124.33|1126.84|1124.34|1126.39|1123.89|0
1658196900000|2022-07-19 02:15:00|1125.9|1123.4|1125.52|1123.02|1126.43|1123.93|1125.39|1122.89|0
1658197200000|2022-07-19 02:20:00|1125.64|1123.14|1125.39|1122.89|1125.9|1123.4|1125.39|1122.89|0
1658197500000|2022-07-19 02:25:00|1125.4|1122.9|1125.91|1123.41|1125.91|1123.41|1125.39|1122.89|0
1658197800000|2022-07-19 02:30:00|1125.65|1123.15|1125.91|1123.41|1125.91|1123.41|1125.64|1123.14|0
1658198100000|2022-07-19 02:35:00|1125.9|1123.4|1126.16|1123.66|1126.16|1123.66|1125.52|1123.02|0
1658198400000|2022-07-19 02:40:00|1126.03|1123.53|1125.64|1123.14|1126.16|1123.66|1125.63|1123.13|0
1658198700000|2022-07-19 02:45:00|1125.63|1123.13|1125.4|1122.9|1125.66|1123.16|1125.38|1122.88|0
1658199000000|2022-07-19 02:50:00|1125.39|1122.89|1125.14|1122.64|1125.66|1123.16|1125.14|1122.64|0
1658199300000|2022-07-19 02:55:00|1125.15|1122.65|1125.15|1122.65|1125.41|1122.91|1125.15|1122.65|0
1658199600000|2022-07-19 03:00:00|1126.18|1123.68|1126.29|1123.79|1126.4|1123.9|1126.17|1123.67|0
1658199900000|2022-07-19 03:05:00|1126.4|1123.9|1126.41|1123.91|1126.41|1123.91|1126.18|1123.68|0
1658200200000|2022-07-19 03:10:00|1126.4|1123.9|1126.18|1123.68|1126.4|1123.9|1126.18|1123.68|0
1658200500000|2022-07-19 03:15:00|1126.17|1123.67|1126.29|1123.79|1126.4|1123.9|1126.17|1123.67|0
1658200800000|2022-07-19 03:20:00|1126.4|1123.9|1126.18|1123.68|1126.4|1123.9|1125.95|1123.45|0
1658201100000|2022-07-19 03:25:00|1126.29|1123.79|1126.17|1123.67|1126.29|1123.79|1125.95|1123.45|0
1658201400000|2022-07-19 03:30:00|1126.06|1123.56|1125.5|1123|1126.17|1123.67|1125.5|1123|0
1658201700000|2022-07-19 03:35:00|1125.49|1122.99|1125.04|1122.54|1125.5|1123|1125.04|1122.54|0
1658202000000|2022-07-19 03:40:00|1125.05|1122.55|1124.93|1122.43|1125.05|1122.55|1124.81|1122.31|0
1658202300000|2022-07-19 03:45:00|1125.04|1122.54|1125.04|1122.54|1125.04|1122.54|1124.82|1122.32|0
1658202600000|2022-07-19 03:50:00|1124.82|1122.32|1124.82|1122.32|1125.04|1122.54|1124.81|1122.31|0
1658202900000|2022-07-19 03:55:00|1124.93|1122.43|1125.27|1122.77|1125.27|1122.77|1124.82|1122.32|0
1658203200000|2022-07-19 04:00:00|1125.16|1122.66|1125.05|1122.55|1125.16|1122.66|1125.04|1122.54|0
1658203500000|2022-07-19 04:05:00|1125.04|1122.54|1125.05|1122.55|1125.05|1122.55|1125.04|1122.54|0
1658204100000|2022-07-19 04:15:00|1125.16|1122.66|1125.05|1122.55|1125.27|1122.77|1125.05|1122.55|0
1658204400000|2022-07-19 04:20:00|1125.16|1122.66|1124.81|1122.31|1125.27|1122.77|1124.81|1122.31|0
1658204700000|2022-07-19 04:25:00|1124.92|1122.42|1125.26|1122.76|1125.26|1122.76|1124.81|1122.31|0
1658205000000|2022-07-19 04:30:00|1125.04|1122.54|1125.26|1122.76|1125.26|1122.76|1124.81|1122.31|0
1658205300000|2022-07-19 04:35:00|1125.04|1122.54|1125.27|1122.77|1125.27|1122.77|1125.04|1122.54|0
1658205600000|2022-07-19 04:40:00|1125.05|1122.55|1125.04|1122.54|1125.27|1122.77|1125.04|1122.54|0
1658205900000|2022-07-19 04:45:00|1125.05|1122.55|1125.27|1122.77|1125.28|1122.78|1125.04|1122.54|0
1658206200000|2022-07-19 04:50:00|1125.05|1122.55|1124.82|1122.32|1125.27|1122.77|1124.82|1122.32|0
1658206500000|2022-07-19 04:55:00|1125.04|1122.54|1124.59|1122.09|1125.04|1122.54|1124.36|1121.86|0
1658206800000|2022-07-19 05:00:00|1123.33|1120.83|1123.06|1120.56|1123.33|1120.83|1122.81|1120.31|0
1658207100000|2022-07-19 05:05:00|1123.07|1120.57|1123.59|1121.09|1123.59|1121.09|1123.06|1120.56|0
1658207400000|2022-07-19 05:10:00|1123.6|1121.1|1123.86|1121.36|1124.12|1121.62|1123.59|1121.09|0
1658207700000|2022-07-19 05:15:00|1125.06|1122.56|1125.06|1122.56|1125.06|1122.56|1124.94|1122.44|0
1658208000000|2022-07-19 05:20:00|1125.05|1122.55|1124.83|1122.33|1125.06|1122.56|1124.83|1122.33|0
1658208300000|2022-07-19 05:25:00|1124.84|1122.34|1125.05|1122.55|1125.51|1123.01|1124.83|1122.33|0
1658208600000|2022-07-19 05:30:00|1123.87|1121.37|1125.14|1122.64|1125.14|1122.64|1123.86|1121.36|0
1658208900000|2022-07-19 05:35:00|1125.15|1122.65|1125.14|1122.64|1125.41|1122.91|1125.14|1122.64|0
1658209200000|2022-07-19 05:40:00|1125.15|1122.65|1125.15|1122.65|1125.28|1122.78|1125.14|1122.64|0
1658209500000|2022-07-19 05:45:00|1125.14|1122.64|1125.39|1122.89|1125.4|1122.9|1124.89|1122.39|0
1658209800000|2022-07-19 05:50:00|1125.4|1122.9|1125.42|1122.92|1125.67|1123.17|1125.15|1122.65|0
1658210100000|2022-07-19 05:55:00|1125.41|1122.91|1124.89|1122.39|1125.42|1122.92|1124.89|1122.39|0
1658210400000|2022-07-19 06:00:00|1125.94|1123.44|1125.95|1123.45|1126.17|1123.67|1125.27|1122.77|0
1658210700000|2022-07-19 06:05:00|1125.84|1123.34|1126.18|1123.68|1126.4|1123.9|1125.72|1123.22|0
1658211000000|2022-07-19 06:10:00|1126.29|1123.79|1126.17|1123.67|1127.07|1124.57|1126.17|1123.67|0
1658211300000|2022-07-19 06:15:00|1125.4|1122.9|1124.88|1122.38|1125.41|1122.91|1124.88|1122.38|0
1658211600000|2022-07-19 06:20:00|1125.13|1122.63|1124.62|1122.12|1125.14|1122.64|1124.62|1122.12|0
1658211900000|2022-07-19 06:25:00|1124.37|1121.87|1124.63|1122.13|1124.63|1122.13|1124.36|1121.86|0
1658212200000|2022-07-19 06:30:00|1124.88|1122.38|1123.96|1121.46|1124.89|1122.39|1123.7|1121.2|0
1658212500000|2022-07-19 06:35:00|1123.95|1121.45|1124.22|1121.72|1124.22|1121.72|1123.45|1120.95|0
1658212800000|2022-07-19 06:40:00|1123.97|1121.47|1124.49|1121.99|1124.74|1122.24|1123.97|1121.47|0
1658213100000|2022-07-19 06:45:00|1124.5|1122|1124.94|1122.44|1125.21|1122.71|1124.48|1121.98|0
1658213400000|2022-07-19 06:50:00|1124.69|1122.19|1124.79|1122.29|1125.31|1122.81|1124.68|1122.18|0
1658213700000|2022-07-19 06:55:00|1124.78|1122.28|1124.29|1121.79|1124.79|1122.29|1124.28|1121.78|0
1658214000000|2022-07-19 07:00:00|1125.69|1123.19|1127.81|1125.31|1128.86|1126.36|1124.61|1122.11|0
1658214300000|2022-07-19 07:05:00|1128.03|1125.53|1123.71|1123.21|1129.04|1126.54|1123.71|1123.21|0
1658214600000|2022-07-19 07:10:00|1123.76|1123.26|1123.66|1123.16|1124.41|1123.91|1121.96|1121.46|15
1658214900000|2022-07-19 07:15:00|1123.71|1123.21|1125.21|1124.71|1126.06|1125.56|1122.96|1122.46|8
1658215200000|2022-07-19 07:20:00|1125.26|1124.76|1127.46|1126.96|1128.01|1127.51|1125.11|1124.61|0
1658215500000|2022-07-19 07:25:00|1127.51|1127.01|1127.31|1126.81|1129.36|1128.86|1126.91|1126.41|10
1658215800000|2022-07-19 07:30:00|1127.41|1126.91|1126.01|1125.51|1127.41|1126.91|1124.06|1123.56|6
1658216100000|2022-07-19 07:35:00|1125.96|1125.46|1127.56|1127.06|1128.31|1127.81|1125.96|1125.46|15
1658216400000|2022-07-19 07:40:00|1127.61|1127.11|1125.86|1125.36|1128.26|1127.76|1125.61|1125.11|13
1658216700000|2022-07-19 07:45:00|1125.91|1125.41|1127.66|1127.16|1128.56|1128.06|1125.76|1125.26|20
1658217000000|2022-07-19 07:50:00|1127.61|1127.11|1126.66|1126.16|1128.81|1128.31|1126.51|1126.01|10
1658217300000|2022-07-19 07:55:00|1126.61|1126.11|1127.06|1126.56|1128.21|1127.71|1126.36|1125.86|1
1658217600000|2022-07-19 08:00:00|1126.96|1126.46|1127.76|1127.26|1128.16|1127.66|1126.21|1125.71|5
1658217900000|2022-07-19 08:05:00|1127.71|1127.21|1127.86|1127.36|1128.96|1128.46|1127.46|1126.96|8
1658218200000|2022-07-19 08:10:00|1127.81|1127.31|1127.26|1126.76|1127.86|1127.36|1126.21|1125.71|26
1658218500000|2022-07-19 08:15:00|1127.31|1126.81|1127.06|1126.56|1128.26|1127.76|1127.01|1126.51|1
1658218800000|2022-07-19 08:20:00|1127.11|1126.61|1127.96|1127.46|1128.56|1128.06|1127.11|1126.61|0
1658219100000|2022-07-19 08:25:00|1128.01|1127.51|1125.66|1125.16|1128.76|1128.26|1125.66|1125.16|0
1658219400000|2022-07-19 08:30:00|1125.56|1125.06|1125.86|1125.36|1125.86|1125.36|1125.06|1124.56|0
1658219700000|2022-07-19 08:35:00|1125.81|1125.31|1126.96|1126.46|1127.11|1126.61|1125.66|1125.16|0
1658220000000|2022-07-19 08:40:00|1127.01|1126.51|1128.16|1127.66|1128.66|1128.16|1126.96|1126.46|0
1658220300000|2022-07-19 08:45:00|1128.21|1127.71|1125.61|1125.11|1128.71|1128.21|1125.56|1125.06|0
1658220600000|2022-07-19 08:50:00|1125.71|1125.21|1126.41|1125.91|1126.41|1125.91|1124.56|1124.06|16
1658220900000|2022-07-19 08:55:00|1126.51|1126.01|1126.21|1125.71|1127.31|1126.81|1126.16|1125.66|0
1658221200000|2022-07-19 09:00:00|1126.31|1125.81|1127.21|1126.71|1127.66|1127.16|1126.31|1125.81|0
1658221500000|2022-07-19 09:05:00|1127.16|1126.66|1128.16|1127.66|1128.61|1128.11|1126.86|1126.36|10
1658221800000|2022-07-19 09:10:00|1128.11|1127.61|1127.11|1126.61|1128.96|1128.46|1127.01|1126.51|0
1658222100000|2022-07-19 09:15:00|1127.06|1126.56|1125.76|1125.26|1127.06|1126.56|1125.56|1125.06|5
1658222400000|2022-07-19 09:20:00|1125.66|1125.16|1126.36|1125.86|1127.16|1126.66|1125.16|1124.66|31
1658222700000|2022-07-19 09:25:00|1126.41|1125.91|1127.26|1126.76|1127.56|1127.06|1126.16|1125.66|0
1658223000000|2022-07-19 09:30:00|1127.21|1126.71|1126.61|1126.11|1127.96|1127.46|1126.61|1126.11|0
1658223300000|2022-07-19 09:35:00|1126.76|1126.26|1127.81|1127.31|1127.81|1127.31|1126.01|1125.51|0
1658223600000|2022-07-19 09:40:00|1127.76|1127.26|1128.06|1127.56|1128.31|1127.81|1127.41|1126.91|0
1658223900000|2022-07-19 09:45:00|1128.16|1127.66|1128.31|1127.81|1129.06|1128.56|1127.86|1127.36|0
1658224200000|2022-07-19 09:50:00|1128.21|1127.71|1128.36|1127.86|1129.31|1128.81|1127.91|1127.41|0
1658224500000|2022-07-19 09:55:00|1128.31|1127.81|1127.81|1127.31|1128.31|1127.81|1127.46|1126.96|0
1658224800000|2022-07-19 10:00:00|1127.71|1127.21|1127.31|1126.81|1129.61|1129.11|1126.41|1125.91|36
1658225100000|2022-07-19 10:05:00|1126.76|1126.26|1127.06|1126.56|1127.31|1126.81|1126.76|1126.26|0
1658225400000|2022-07-19 10:10:00|1127.11|1126.61|1128.31|1127.81|1128.81|1128.31|1127.11|1126.61|0
1658225700000|2022-07-19 10:15:00|1128.26|1127.76|1128.61|1128.11|1129.06|1128.56|1127.76|1127.26|0
1658226000000|2022-07-19 10:20:00|1128.56|1128.06|1127.81|1127.31|1128.56|1128.06|1127.51|1127.01|0
1658226300000|2022-07-19 10:25:00|1127.76|1127.26|1128.31|1127.81|1128.36|1127.86|1127.46|1126.96|0
1658226600000|2022-07-19 10:30:00|1128.16|1127.66|1127.61|1127.11|1128.41|1127.91|1127.61|1127.11|0
1658226900000|2022-07-19 10:35:00|1127.66|1127.16|1127.01|1126.51|1127.76|1127.26|1126.81|1126.31|0
1658227200000|2022-07-19 10:40:00|1126.96|1126.46|1126.36|1125.86|1127.01|1126.51|1126.21|1125.71|0
1658227500000|2022-07-19 10:45:00|1126.51|1126.01|1127.51|1127.01|1127.56|1127.06|1126.21|1125.71|3
1658227800000|2022-07-19 10:50:00|1127.46|1126.96|1127.96|1127.46|1128.01|1127.51|1126.81|1126.31|10
1658228100000|2022-07-19 10:55:00|1127.86|1127.36|1127.41|1126.91|1128.31|1127.81|1126.91|1126.41|0
1658228400000|2022-07-19 11:00:00|1127.51|1127.01|1126.01|1125.51|1127.51|1127.01|1126.01|1125.51|9
1658228700000|2022-07-19 11:05:00|1125.96|1125.46|1126.06|1125.56|1126.31|1125.81|1125.26|1124.76|0
1658229000000|2022-07-19 11:10:00|1126.11|1125.61|1125.66|1125.16|1126.11|1125.61|1125.11|1124.61|0
1658229300000|2022-07-19 11:15:00|1125.71|1125.21|1124.36|1123.86|1125.86|1125.36|1123.96|1123.46|42
1658229600000|2022-07-19 11:20:00|1124.31|1123.81|1124.16|1123.66|1124.76|1124.26|1123.91|1123.41|0
1658229900000|2022-07-19 11:25:00|1124.01|1123.51|1125.71|1125.21|1125.76|1125.26|1124.01|1123.51|0
1658230200000|2022-07-19 11:30:00|1125.76|1125.26|1126.46|1125.96|1126.51|1126.01|1125.71|1125.21|0
1658230500000|2022-07-19 11:35:00|1126.41|1125.91|1125.66|1125.16|1126.41|1125.91|1125.66|1125.16|0
1658230800000|2022-07-19 11:40:00|1125.75|1125.25|1124.95|1124.45|1125.75|1125.25|1124.8|1124.3|5
1658231100000|2022-07-19 11:45:00|1124.85|1124.35|1124.4|1123.9|1124.85|1124.35|1124.2|1123.7|0
1658231400000|2022-07-19 11:50:00|1124.45|1123.95|1125.4|1124.9|1125.4|1124.9|1123.85|1123.35|12
1658231700000|2022-07-19 11:55:00|1125.45|1124.95|1124.95|1124.45|1125.45|1124.95|1124.95|1124.45|0
1658232000000|2022-07-19 12:00:00|1125|1124.5|1124.65|1124.15|1125.15|1124.65|1124|1123.5|46
1658232300000|2022-07-19 12:05:00|1124.6|1124.1|1125.15|1124.65|1125.15|1124.65|1124.5|1124|23
1658232600000|2022-07-19 12:10:00|1125.2|1124.7|1125.75|1125.25|1125.75|1125.25|1125.15|1124.65|0
1658232900000|2022-07-19 12:15:00|1125.8|1125.3|1125.1|1124.6|1126.2|1125.7|1125.1|1124.6|0
1658233200000|2022-07-19 12:20:00|1125.15|1124.65|1125.15|1124.65|1125.15|1124.65|1124.8|1124.3|0
1658233500000|2022-07-19 12:25:00|1125.1|1124.6|1125.4|1124.9|1125.4|1124.9|1124.5|1124|0
1658233800000|2022-07-19 12:30:00|1125.45|1124.95|1125.2|1124.7|1125.45|1124.95|1125.2|1124.7|0
1658234100000|2022-07-19 12:35:00|1125.15|1124.65|1124.3|1123.8|1125.35|1124.85|1124|1123.5|62
1658234400000|2022-07-19 12:40:00|1124.25|1123.75|1126.1|1125.6|1126.6|1126.1|1124.25|1123.75|21
1658234700000|2022-07-19 12:45:00|1126.25|1125.75|1127.55|1127.05|1127.55|1127.05|1126.25|1125.75|0
1658235000000|2022-07-19 12:50:00|1127.65|1127.15|1125.85|1125.35|1127.9|1127.4|1125.7|1125.2|0
1658235300000|2022-07-19 12:55:00|1125.9|1125.4|1125.8|1125.3|1126.35|1125.85|1125.4|1124.9|0
1658235600000|2022-07-19 13:00:00|1125.85|1125.35|1125.8|1125.3|1127.2|1126.7|1125.8|1125.3|0
1658235900000|2022-07-19 13:05:00|1125.75|1125.25|1124.6|1124.1|1125.9|1125.4|1124.55|1124.05|11
1658236200000|2022-07-19 13:10:00|1124.65|1124.15|1125.3|1124.8|1125.35|1124.85|1124|1123.5|4
1658236500000|2022-07-19 13:15:00|1125.4|1124.9|1126.95|1126.45|1127.3|1126.8|1125.4|1124.9|1
1658236800000|2022-07-19 13:20:00|1127|1126.5|1127.55|1127.05|1127.85|1127.35|1127|1126.5|5
1658237100000|2022-07-19 13:25:00|1127.6|1127.1|1126.75|1126.25|1127.7|1127.2|1126.7|1126.2|25
1658237400000|2022-07-19 13:30:00|1126.7|1126.2|1129.35|1128.85|1129.55|1129.05|1125|1124.5|17
1658237700000|2022-07-19 13:35:00|1129.3|1128.8|1128.75|1128.25|1129.35|1128.85|1127.3|1126.8|10
1658238000000|2022-07-19 13:40:00|1128.85|1128.35|1129.5|1129|1130.55|1130.05|1128.85|1128.35|7
1658238300000|2022-07-19 13:45:00|1129.6|1129.1|1128.75|1128.25|1129.65|1129.15|1126.75|1126.25|10
1658238600000|2022-07-19 13:50:00|1128.8|1128.3|1130.2|1129.7|1130.45|1129.95|1128.4|1127.9|30
1658238900000|2022-07-19 13:55:00|1130.25|1129.75|1130|1129.5|1130.8|1130.3|1128.85|1128.35|5
1658239200000|2022-07-19 14:00:00|1130.05|1129.55|1130.25|1129.75|1130.7|1130.2|1129.75|1129.25|10
1658239500000|2022-07-19 14:05:00|1130.3|1129.8|1128.3|1127.8|1130.45|1129.95|1128.15|1127.65|5
1658239800000|2022-07-19 14:10:00|1128.63|1128.13|1129.78|1129.28|1130.18|1129.68|1128.38|1127.88|11
1658240100000|2022-07-19 14:15:00|1129.73|1129.23|1130.45|1127.95|1130.88|1130.38|1126.83|1126.33|31
1658240400000|2022-07-19 14:20:00|1130.46|1127.96|1130.49|1127.99|1133.51|1131.01|1130.02|1127.52|0
1658240700000|2022-07-19 14:25:00|1130.27|1127.77|1131.18|1128.68|1131.84|1129.34|1130.27|1127.77|414
1658241000000|2022-07-19 14:30:00|1131.4|1128.9|1130.32|1127.82|1132.05|1129.55|1130.31|1127.81|0
1658241300000|2022-07-19 14:35:00|1130.31|1127.81|1130.11|1127.61|1130.76|1128.26|1129.66|1127.16|0
1658241600000|2022-07-19 14:40:00|1130.1|1127.6|1130.97|1128.47|1130.98|1128.48|1129.89|1127.39|0
1658241900000|2022-07-19 14:45:00|1130.98|1128.48|1132.3|1129.8|1132.52|1130.02|1130.97|1128.47|0
1658242200000|2022-07-19 14:50:00|1132.52|1130.02|1132.74|1130.24|1133.17|1130.67|1132.31|1129.81|0
1658242500000|2022-07-19 14:55:00|1132.75|1130.25|1131.89|1129.39|1132.96|1130.46|1131.43|1128.93|0
1658242800000|2022-07-19 15:00:00|1132.1|1129.6|1133.63|1131.13|1133.85|1131.35|1131.89|1129.39|0
1658243100000|2022-07-19 15:05:00|1133.85|1131.35|1133.65|1131.15|1134.29|1131.79|1133.43|1130.93|0
1658243400000|2022-07-19 15:10:00|1133.87|1131.37|1133.43|1130.93|1134.08|1131.58|1132.99|1130.49|0
1658243700000|2022-07-19 15:15:00|1133.44|1130.94|1132.54|1130.04|1133.65|1131.15|1132.54|1130.04|0
1658244000000|2022-07-19 15:20:00|1132.75|1130.25|1132.96|1130.46|1132.97|1130.47|1132.31|1129.81|0
1658244300000|2022-07-19 15:25:00|1132.97|1130.47|1133.21|1130.71|1133.86|1131.36|1132.75|1130.25|0
1658244600000|2022-07-19 15:30:00|1133.83|1131.33|1133.32|1130.82|1134.87|1132.37|1133.32|1130.82|0
1658244900000|2022-07-19 15:35:00|1133.07|1130.57|1131.8|1129.3|1133.58|1131.08|1131.8|1129.3|0
1658245200000|2022-07-19 15:40:00|1131.79|1129.29|1131.05|1128.55|1131.8|1129.3|1131.03|1128.53|0
1658245500000|2022-07-19 15:45:00|1131.29|1128.79|1131.76|1129.26|1132.03|1129.53|1131.04|1128.54|0
1658245800000|2022-07-19 15:50:00|1131.51|1129.01|1132.05|1129.55|1132.28|1129.78|1131.51|1129.01|0
1658246100000|2022-07-19 15:55:00|1132.3|1129.8|1132.08|1129.58|1132.3|1129.8|1131.32|1128.82|0
1658246400000|2022-07-19 16:00:00|1131.83|1129.33|1131.29|1128.79|1132.08|1129.58|1131.28|1128.78|0
1658246700000|2022-07-19 16:05:00|1131.28|1128.78|1130.05|1127.55|1131.28|1128.78|1130.02|1127.52|0
1658247000000|2022-07-19 16:10:00|1130.06|1127.56|1129.83|1127.33|1130.32|1127.82|1129.58|1127.08|0
1658247300000|2022-07-19 16:15:00|1129.82|1127.32|1130.32|1127.82|1130.32|1127.82|1129.8|1127.3|0
1658247600000|2022-07-19 16:20:00|1130.33|1127.83|1131.11|1128.61|1131.11|1128.61|1130.32|1127.82|0
1658247900000|2022-07-19 16:25:00|1131.1|1128.6|1131.11|1128.61|1131.12|1128.62|1131.1|1128.6|0
1658248200000|2022-07-19 16:30:00|1130.6|1128.1|1131.28|1128.78|1131.5|1129|1130.6|1128.1|0
1658248500000|2022-07-19 16:35:00|1131.27|1128.77|1131.06|1128.56|1131.28|1128.78|1130.84|1128.34|0
1658248800000|2022-07-19 16:40:00|1131.07|1128.57|1131.28|1128.78|1131.29|1128.79|1131.06|1128.56|0
1658249100000|2022-07-19 16:45:00|1131.65|1129.15|1132.06|1129.56|1132.31|1129.81|1131.65|1129.15|0
1658249400000|2022-07-19 16:50:00|1132.05|1129.55|1131.61|1129.11|1132.31|1129.81|1131.59|1129.09|0
1658249700000|2022-07-19 16:55:00|1131.6|1129.1|1132.13|1129.63|1132.13|1129.63|1131.6|1129.1|0
1658250000000|2022-07-19 17:00:00|1131.72|1129.22|1131.91|1129.41|1131.92|1129.42|1131.49|1128.99|0
1658250300000|2022-07-19 17:05:00|1131.8|1129.3|1131.25|1128.75|1131.91|1129.41|1131.03|1128.53|0
1658250600000|2022-07-19 17:10:00|1131.36|1128.86|1131.46|1128.96|1131.91|1129.41|1131.25|1128.75|0
1658250900000|2022-07-19 17:15:00|1131.68|1129.18|1131.23|1128.73|1131.69|1129.19|1131.23|1128.73|0
1658251200000|2022-07-19 17:20:00|1131.12|1128.62|1131.24|1128.74|1131.24|1128.74|1131.01|1128.51|0
1658251500000|2022-07-19 17:25:00|1131.25|1128.75|1131.46|1128.96|1131.46|1128.96|1131.02|1128.52|0
1658251800000|2022-07-19 17:30:00|1131.67|1129.17|1132.13|1129.63|1132.13|1129.63|1131.57|1129.07|0
1658252100000|2022-07-19 17:35:00|1132.12|1129.62|1133.02|1130.52|1133.03|1130.53|1132.12|1129.62|0
1658252400000|2022-07-19 17:40:00|1132.81|1130.31|1133.69|1131.19|1133.69|1131.19|1132.81|1130.31|0
1658252700000|2022-07-19 17:45:00|1134.38|1131.88|1134.37|1131.87|1134.38|1131.88|1134.12|1131.62|0
1658253000000|2022-07-19 17:50:00|1134.38|1131.88|1133.75|1131.25|1134.38|1131.88|1133.49|1130.99|0
1658253300000|2022-07-19 17:55:00|1133.76|1131.26|1134.29|1131.79|1134.53|1132.03|1133.75|1131.25|0
1658253600000|2022-07-19 18:00:00|1134.28|1131.78|1135.07|1132.57|1135.07|1132.57|1134.28|1131.78|0
1658253900000|2022-07-19 18:05:00|1134.82|1132.32|1135.34|1132.84|1135.35|1132.85|1134.81|1132.31|0
1658254200000|2022-07-19 18:10:00|1135.09|1132.59|1134.81|1132.31|1135.34|1132.84|1134.81|1132.31|0
1658254500000|2022-07-19 18:15:00|1134.03|1131.53|1134.26|1131.76|1134.27|1131.77|1133.59|1131.09|0
1658254800000|2022-07-19 18:20:00|1134.27|1131.77|1134.04|1131.54|1134.27|1131.77|1133.81|1131.31|0
1658255100000|2022-07-19 18:25:00|1134.03|1131.53|1132.93|1130.43|1134.03|1131.53|1132.92|1130.42|0
1658255400000|2022-07-19 18:30:00|1133.78|1131.28|1134.04|1131.54|1134.56|1132.06|1133.78|1131.28|0
1658255700000|2022-07-19 18:35:00|1134.05|1131.55|1134.03|1131.53|1134.31|1131.81|1134.03|1131.53|0
1658256000000|2022-07-19 18:40:00|1134.02|1131.52|1134.29|1131.79|1134.55|1132.05|1133.77|1131.27|0
1658256300000|2022-07-19 18:45:00|1133.36|1130.86|1133.14|1130.64|1133.58|1131.08|1132.68|1130.18|0
1658256600000|2022-07-19 18:50:00|1133.13|1130.63|1133.59|1131.09|1133.59|1131.09|1132.9|1130.4|0
1658256900000|2022-07-19 18:55:00|1133.58|1131.08|1133.81|1131.31|1133.81|1131.31|1133.36|1130.86|0
1658257200000|2022-07-19 19:00:00|1133.8|1131.3|1133.58|1131.08|1133.8|1131.3|1133.13|1130.63|0
1658257500000|2022-07-19 19:05:00|1133.8|1131.3|1134.48|1131.98|1134.48|1131.98|1133.8|1131.3|0
1658257800000|2022-07-19 19:10:00|1134.47|1131.97|1133.82|1131.32|1134.48|1131.98|1133.8|1131.3|0
1658258100000|2022-07-19 19:15:00|1134.57|1132.07|1134.58|1132.08|1134.83|1132.33|1134.29|1131.79|0
1658258400000|2022-07-19 19:20:00|1134.57|1132.07|1134.31|1131.81|1134.58|1132.08|1134.04|1131.54|0
1658258700000|2022-07-19 19:25:00|1134.3|1131.8|1134.57|1132.07|1134.83|1132.33|1134.3|1131.8|0
1658259000000|2022-07-19 19:30:00|1134.56|1132.06|1134.03|1131.53|1134.83|1132.33|1133.78|1131.28|0
1658259300000|2022-07-19 19:35:00|1134.02|1131.52|1134.57|1132.07|1134.82|1132.32|1134.02|1131.52|0
1658259600000|2022-07-19 19:40:00|1134.58|1132.08|1135.31|1132.81|1135.38|1132.88|1134.57|1132.07|0
1658259900000|2022-07-19 19:45:00|1134.44|1131.94|1134.21|1131.71|1134.67|1132.17|1134.21|1131.71|0
1658260200000|2022-07-19 19:50:00|1134.22|1131.72|1134.93|1132.43|1135.15|1132.65|1133.98|1131.48|0
1658260500000|2022-07-19 19:55:00|1135.15|1132.65|1134.93|1132.43|1135.6|1133.1|1133.43|1130.93|0
1658260800000|2022-07-19 20:00:00|1134.92|1132.42|1135.4|1132.9|1135.53|1133.03|1134.47|1131.97|0
1658261100000|2022-07-19 20:05:00|1135.33|1132.83|1135.8|1133.3|1135.89|1133.39|1135.2|1132.7|0
1658261400000|2022-07-19 20:10:00|1135.76|1133.26|1135.85|1133.35|1135.89|1133.39|1135.62|1133.12|0
1658261700000|2022-07-19 20:15:00|1135.89|1133.39|1136.34|1133.84|1136.45|1133.95|1135.85|1133.35|0
1658262000000|2022-07-19 20:20:00|1136.32|1133.82|1136.67|1134.17|1136.76|1134.26|1136.27|1133.77|0
1658262300000|2022-07-19 20:25:00|1136.7|1134.2|1136.72|1134.22|1136.81|1134.31|1136.63|1134.13|0
1658262600000|2022-07-19 20:30:00|1136.7|1134.2|1136.58|1134.08|1136.81|1134.31|1136.54|1134.04|0
1658262900000|2022-07-19 20:35:00|1136.54|1134.04|1136.4|1133.9|1136.58|1134.08|1136.32|1133.82|0
1658263200000|2022-07-19 20:40:00|1136.41|1133.91|1136.45|1133.95|1136.58|1134.08|1136.27|1133.77|0
1658263500000|2022-07-19 20:45:00|1136.43|1133.93|1136.36|1133.86|1136.45|1133.95|1136.2|1133.7|0
1658263800000|2022-07-19 20:50:00|1136.32|1133.82|1136.32|1133.82|1136.4|1133.9|1136.27|1133.77|0
1658264100000|2022-07-19 20:55:00|1136.31|1133.81|1136.34|1133.84|1136.45|1133.95|1136.2|1133.7|0
1658264400000|2022-07-19 21:00:00|1136.32|1133.82|1136.32|1133.82|1136.34|1133.84|1136.25|1133.75|0
1658264700000|2022-07-19 21:05:00|1136.34|1133.84|1136.34|1133.84|1136.38|1133.88|1136.34|1133.84|0
1658265000000|2022-07-19 21:10:00|1136.36|1133.86|1136.43|1133.93|1136.47|1133.97|1136.36|1133.86|0
1658265300000|2022-07-19 21:15:00|1136.45|1133.95|1136.56|1134.06|1136.61|1134.11|1136.45|1133.95|0
1658265600000|2022-07-19 21:20:00|1136.58|1134.08|1136.61|1134.11|1136.67|1134.17|1136.58|1134.08|0
1658265900000|2022-07-19 21:25:00|1136.63|1134.13|1136.7|1134.2|1136.72|1134.22|1136.63|1134.13|0
1658266200000|2022-07-19 21:30:00|1136.72|1134.22|1136.63|1134.13|1136.72|1134.22|1136.58|1134.08|0
1658266500000|2022-07-19 21:35:00|1136.61|1134.11|1136.69|1134.19|1136.72|1134.22|1136.61|1134.11|0
1658266800000|2022-07-19 21:40:00|1136.67|1134.17|1136.67|1134.17|1136.69|1134.19|1136.65|1134.15|0
1658267100000|2022-07-19 21:45:00|1136.69|1134.19|1136.67|1134.17|1136.69|1134.19|1136.63|1134.13|0
1658267400000|2022-07-19 21:50:00|1136.69|1134.19|1136.72|1134.22|1136.72|1134.22|1136.67|1134.17|0
1658267700000|2022-07-19 21:55:00|1136.7|1134.2|1136.72|1134.22|1136.72|1134.22|1136.65|1134.15|0
1658268000000|2022-07-19 22:00:00|1136.71|1134.21|1136.05|1133.55|1136.83|1134.33|1136|1133.5|0
1658268300000|2022-07-19 22:05:00|1136.07|1133.57|1136.2|1133.7|1136.36|1133.86|1135.98|1133.48|0
1658268600000|2022-07-19 22:10:00|1136.21|1133.71|1136.27|1133.77|1136.36|1133.86|1136.16|1133.66|0
1658268900000|2022-07-19 22:15:00|1136.29|1133.79|1136.36|1133.86|1136.36|1133.86|1136.2|1133.7|0
1658269200000|2022-07-19 22:20:00|1136.4|1133.9|1136.03|1133.53|1136.4|1133.9|1136.03|1133.53|0
1658269500000|2022-07-19 22:25:00|1136|1133.5|1135.94|1133.44|1136.07|1133.57|1135.94|1133.44|0
1658269800000|2022-07-19 22:30:00|1135.96|1133.46|1135.71|1133.21|1135.96|1133.46|1135.65|1133.15|0
1658270100000|2022-07-19 22:35:00|1135.72|1133.22|1135.87|1133.37|1135.94|1133.44|1135.71|1133.21|0
1658270400000|2022-07-19 22:40:00|1135.89|1133.39|1135.76|1133.26|1135.89|1133.39|1135.67|1133.17|0
1658270700000|2022-07-19 22:45:00|1135.74|1133.24|1135.89|1133.39|1135.89|1133.39|1135.71|1133.21|0
1658271000000|2022-07-19 22:50:00|1135.94|1133.44|1135.89|1133.39|1136.07|1133.57|1135.87|1133.37|0
1658271300000|2022-07-19 22:55:00|1135.94|1133.44|1136.36|1133.86|1136.36|1133.86|1135.94|1133.44|0
1658271600000|2022-07-19 23:00:00|1136.4|1133.9|1136.2|1133.7|1136.52|1134.02|1136.12|1133.62|0
1658271900000|2022-07-19 23:05:00|1136.21|1133.71|1136.36|1133.86|1136.4|1133.9|1136.07|1133.57|0
1658272200000|2022-07-19 23:10:00|1136.34|1133.84|1138.36|1135.86|1138.4|1135.9|1136.27|1133.77|0
1658272500000|2022-07-19 23:15:00|1138.32|1135.82|1138.18|1135.68|1138.36|1135.86|1138.16|1135.66|0
1658272800000|2022-07-19 23:20:00|1138.2|1135.7|1137.87|1135.37|1138.2|1135.7|1137.76|1135.26|0
1658273100000|2022-07-19 23:25:00|1137.85|1135.35|1137.98|1135.48|1137.98|1135.48|1137.8|1135.3|0
1658273400000|2022-07-19 23:30:00|1138.03|1135.53|1137.94|1135.44|1138.07|1135.57|1137.89|1135.39|0
1658273700000|2022-07-19 23:35:00|1137.89|1135.39|1137.76|1135.26|1137.94|1135.44|1137.71|1135.21|0
1658274000000|2022-07-19 23:40:00|1137.71|1135.21|1137.69|1135.19|1137.87|1135.37|1137.67|1135.17|0
1658274300000|2022-07-19 23:45:00|1137.71|1135.21|1137.94|1135.44|1137.94|1135.44|1137.62|1135.12|0
1658274600000|2022-07-19 23:50:00|1137.96|1135.46|1138.07|1135.57|1138.16|1135.66|1137.94|1135.44|0
1658274900000|2022-07-19 23:55:00|1138.09|1135.59|1138.03|1135.53|1138.2|1135.7|1138.03|1135.53|0
1658275200000|2022-07-20 00:00:00|1138.02|1135.52|1137.58|1135.08|1138.03|1135.53|1137.4|1134.9|0
1658275500000|2022-07-20 00:05:00|1137.56|1135.06|1137.8|1135.3|1137.93|1135.43|1137.47|1134.97|0
1658275800000|2022-07-20 00:10:00|1137.82|1135.32|1137.89|1135.39|1137.89|1135.39|1137.58|1135.08|0
1658276100000|2022-07-20 00:15:00|1137.93|1135.43|1138.18|1135.68|1138.4|1135.9|1137.31|1134.81|0
1658276400000|2022-07-20 00:20:00|1138.07|1135.57|1139.05|1136.55|1139.59|1137.09|1137.75|1135.25|0
1658276700000|2022-07-20 00:25:00|1139.06|1136.56|1140.82|1138.32|1141.46|1138.96|1139.06|1136.56|0
1658277000000|2022-07-20 00:30:00|1141.03|1138.53|1139.74|1137.24|1141.48|1138.98|1139.53|1137.03|0
1658277300000|2022-07-20 00:35:00|1139.53|1137.03|1139.09|1136.59|1139.75|1137.25|1138.88|1136.38|0
1658277600000|2022-07-20 00:40:00|1138.88|1136.38|1138.44|1135.94|1138.99|1136.49|1138.44|1135.94|0
1658277900000|2022-07-20 00:45:00|1138.45|1135.95|1138.67|1136.17|1138.89|1136.39|1138.23|1135.73|0
1658278200000|2022-07-20 00:50:00|1138.66|1136.16|1138.67|1136.17|1138.67|1136.17|1138.12|1135.62|0
1658278500000|2022-07-20 00:55:00|1138.66|1136.16|1139.11|1136.61|1139.11|1136.61|1138.66|1136.16|0
1658278800000|2022-07-20 01:00:00|1139.1|1136.6|1138.45|1135.95|1139.32|1136.82|1138.23|1135.73|0
1658279100000|2022-07-20 01:05:00|1138.67|1136.17|1138.66|1136.16|1138.89|1136.39|1138.24|1135.74|0
1658279400000|2022-07-20 01:10:00|1138.67|1136.17|1138.81|1136.31|1139.1|1136.6|1138.66|1136.16|0
1658279700000|2022-07-20 01:15:00|1139.02|1136.52|1139.04|1136.54|1139.26|1136.76|1138.59|1136.09|0
1658280000000|2022-07-20 01:20:00|1139.26|1136.76|1138.6|1136.1|1139.26|1136.76|1138.38|1135.88|0
1658280300000|2022-07-20 01:25:00|1138.38|1135.88|1138.82|1136.32|1138.82|1136.32|1138.38|1135.88|0
1658280600000|2022-07-20 01:30:00|1139.04|1136.54|1139.48|1136.98|1139.48|1136.98|1139.04|1136.54|0
1658280900000|2022-07-20 01:35:00|1139.37|1136.87|1139.91|1137.41|1140.35|1137.85|1139.26|1136.76|0
1658281200000|2022-07-20 01:40:00|1139.69|1137.19|1139.91|1137.41|1140.13|1137.63|1139.69|1137.19|0
1658281500000|2022-07-20 01:45:00|1141.33|1138.83|1140.96|1138.46|1141.33|1138.83|1140.82|1138.32|0
1658281800000|2022-07-20 01:50:00|1141.08|1138.58|1141.83|1139.33|1142.09|1139.59|1140.83|1138.33|0
1658282100000|2022-07-20 01:55:00|1141.84|1139.34|1141.83|1139.33|1142.35|1139.85|1141.58|1139.08|0
1658282400000|2022-07-20 02:00:00|1141.71|1139.21|1141.56|1139.06|1141.83|1139.33|1141.08|1138.58|0
1658282700000|2022-07-20 02:05:00|1141.57|1139.07|1141.46|1138.96|1141.82|1139.32|1141.32|1138.82|0
1658283000000|2022-07-20 02:10:00|1141.58|1139.08|1141.33|1138.83|1141.84|1139.34|1141.33|1138.83|0
1658283300000|2022-07-20 02:15:00|1140.14|1137.64|1139.61|1137.11|1140.15|1137.65|1139.5|1137|0
1658283600000|2022-07-20 02:20:00|1139.5|1137|1139.29|1136.79|1139.72|1137.22|1139.28|1136.78|0
1658283900000|2022-07-20 02:25:00|1139.28|1136.78|1139.51|1137.01|1139.72|1137.22|1139.28|1136.78|0
1658284200000|2022-07-20 02:30:00|1139.73|1137.23|1140.38|1137.88|1140.38|1137.88|1139.51|1137.01|0
1658284500000|2022-07-20 02:35:00|1140.39|1137.89|1141.05|1138.55|1141.05|1138.55|1140.38|1137.88|0
1658284800000|2022-07-20 02:40:00|1141.04|1138.54|1140.83|1138.33|1141.05|1138.55|1140.83|1138.33|0
1658285100000|2022-07-20 02:45:00|1141.05|1138.55|1140.18|1137.68|1141.05|1138.55|1140.18|1137.68|0
1658285400000|2022-07-20 02:50:00|1140.39|1137.89|1140.32|1137.82|1140.39|1137.89|1139.96|1137.46|0
1658285700000|2022-07-20 02:55:00|1140.25|1137.75|1137.91|1135.41|1140.25|1137.75|1137.9|1135.4|0
1658286000000|2022-07-20 03:00:00|1137.85|1135.35|1137.85|1135.35|1137.85|1135.35|1137.63|1135.13|0
1658286300000|2022-07-20 03:05:00|1137.84|1135.34|1137.41|1134.91|1137.85|1135.35|1137.41|1134.91|0
1658286600000|2022-07-20 03:10:00|1137.52|1135.02|1137.84|1135.34|1137.85|1135.35|1137.52|1135.02|0
1658286900000|2022-07-20 03:15:00|1137.85|1135.35|1137.84|1135.34|1138.06|1135.56|1137.84|1135.34|0
1658287200000|2022-07-20 03:20:00|1137.95|1135.45|1138.06|1135.56|1138.07|1135.57|1137.95|1135.45|0
1658287500000|2022-07-20 03:25:00|1138.07|1135.57|1138.06|1135.56|1138.07|1135.57|1138.06|1135.56|0
1658287800000|2022-07-20 03:30:00|1138.07|1135.57|1137.85|1135.35|1138.07|1135.57|1137.84|1135.34|0
1658288100000|2022-07-20 03:35:00|1138.06|1135.56|1138.06|1135.56|1138.06|1135.56|1137.84|1135.34|0
1658288400000|2022-07-20 03:40:00|1137.84|1135.34|1137.84|1135.34|1137.85|1135.35|1137.84|1135.34|0
1658288700000|2022-07-20 03:45:00|1137.83|1135.33|1137.62|1135.12|1137.84|1135.34|1137.61|1135.11|0
1658289000000|2022-07-20 03:50:00|1137.83|1135.33|1137.4|1134.9|1137.83|1135.33|1137.4|1134.9|0
1658289300000|2022-07-20 03:55:00|1137.18|1134.68|1137.63|1135.13|1137.63|1135.13|1137.18|1134.68|0
1658289600000|2022-07-20 04:00:00|1137.62|1135.12|1137.84|1135.34|1137.95|1135.45|1137.62|1135.12|0
1658289900000|2022-07-20 04:05:00|1138.05|1135.55|1138.28|1135.78|1138.28|1135.78|1138.05|1135.55|0
1658290200000|2022-07-20 04:10:00|1138.06|1135.56|1138.06|1135.56|1138.06|1135.56|1138.06|1135.56|0
1658290500000|2022-07-20 04:15:00|1137.85|1135.35|1137.84|1135.34|1137.85|1135.35|1137.62|1135.12|0
1658290800000|2022-07-20 04:20:00|1137.62|1135.12|1137.62|1135.12|1137.84|1135.34|1137.62|1135.12|0
1658291100000|2022-07-20 04:25:00|1137.4|1134.9|1136.96|1134.46|1137.4|1134.9|1136.96|1134.46|0
1658291400000|2022-07-20 04:30:00|1137.07|1134.57|1136.97|1134.47|1137.4|1134.9|1136.75|1134.25|0
1658291700000|2022-07-20 04:35:00|1136.96|1134.46|1136.74|1134.24|1136.96|1134.46|1136.74|1134.24|0
1658292000000|2022-07-20 04:40:00|1136.75|1134.25|1136.75|1134.25|1136.96|1134.46|1136.53|1134.03|0
1658292300000|2022-07-20 04:45:00|1136.97|1134.47|1137.19|1134.69|1137.19|1134.69|1136.97|1134.47|0
1658292600000|2022-07-20 04:50:00|1136.97|1134.47|1137.63|1135.13|1137.63|1135.13|1136.97|1134.47|0
1658292900000|2022-07-20 04:55:00|1137.62|1135.12|1137.4|1134.9|1137.62|1135.12|1137.4|1134.9|0
1658293200000|2022-07-20 05:00:00|1137.62|1135.12|1135.24|1132.74|1137.62|1135.12|1134.8|1132.3|0
1658293500000|2022-07-20 05:05:00|1135.02|1132.52|1135.02|1132.52|1135.46|1132.96|1135.02|1132.52|0
1658293800000|2022-07-20 05:10:00|1135.03|1132.53|1134.81|1132.31|1135.03|1132.53|1134.58|1132.08|0
1658294100000|2022-07-20 05:15:00|1135.81|1133.31|1135.32|1132.82|1135.81|1133.31|1135.31|1132.81|0
1658294400000|2022-07-20 05:20:00|1135.31|1132.81|1134.81|1132.31|1135.31|1132.81|1134.55|1132.05|0
1658294700000|2022-07-20 05:25:00|1134.8|1132.3|1135.63|1133.13|1135.63|1133.13|1134.8|1132.3|0
1658295000000|2022-07-20 05:30:00|1134.43|1131.93|1135.28|1132.78|1135.5|1133|1133.99|1131.49|0
1658295300000|2022-07-20 05:35:00|1135.07|1132.57|1135.28|1132.78|1135.5|1133|1134.85|1132.35|0
1658295600000|2022-07-20 05:40:00|1135.07|1132.57|1135.56|1133.06|1135.56|1133.06|1134.85|1132.35|0
1658295900000|2022-07-20 05:45:00|1135.34|1132.84|1137.76|1135.26|1137.98|1135.48|1135.34|1132.84|0
1658296200000|2022-07-20 05:50:00|1137.77|1135.27|1137.98|1135.48|1138.2|1135.7|1137.77|1135.27|0
1658296500000|2022-07-20 05:55:00|1137.76|1135.26|1137.76|1135.26|1137.76|1135.26|1137.53|1135.03|0
1658296800000|2022-07-20 06:00:00|1137.54|1135.04|1137.32|1134.82|1138.41|1135.91|1136.89|1134.39|0
1658297100000|2022-07-20 06:05:00|1137.11|1134.61|1138.09|1135.59|1138.2|1135.7|1137.11|1134.61|0
1658297400000|2022-07-20 06:10:00|1137.98|1135.48|1137.54|1135.04|1137.98|1135.48|1137.53|1135.03|0
1658297700000|2022-07-20 06:15:00|1137.53|1135.03|1137.96|1135.46|1138.62|1136.12|1137.53|1135.03|0
1658298000000|2022-07-20 06:20:00|1137.75|1135.25|1137.74|1135.24|1138.18|1135.68|1137.09|1134.59|0
1658298300000|2022-07-20 06:25:00|1137.52|1135.02|1139.04|1136.54|1139.05|1136.55|1137.52|1135.02|0
1658298600000|2022-07-20 06:30:00|1138.83|1136.33|1138.83|1136.33|1139.48|1136.98|1138.83|1136.33|0
1658298900000|2022-07-20 06:35:00|1139.04|1136.54|1139.48|1136.98|1139.48|1136.98|1138.61|1136.11|0
1658299200000|2022-07-20 06:40:00|1139.49|1136.99|1138.62|1136.12|1139.49|1136.99|1138.61|1136.11|0
1658299500000|2022-07-20 06:45:00|1138.83|1136.33|1139.06|1136.56|1139.71|1137.21|1138.61|1136.11|0
1658299800000|2022-07-20 06:50:00|1139.28|1136.78|1138.62|1136.12|1139.28|1136.78|1138.4|1135.9|0
1658300100000|2022-07-20 06:55:00|1138.83|1136.33|1138.61|1136.11|1139.05|1136.55|1138.61|1136.11|0
1658300400000|2022-07-20 07:00:00|1138.4|1135.9|1137.23|1134.73|1138.4|1135.9|1136.21|1133.71|0
1658300700000|2022-07-20 07:05:00|1137.01|1134.51|1136.66|1134.16|1137.31|1134.81|1134.52|1132.02|24
1658301000000|2022-07-20 07:10:00|1136.88|1134.38|1138.78|1138.28|1140.18|1139.68|1136.44|1133.94|0
1658301300000|2022-07-20 07:15:00|1138.73|1138.23|1139.13|1138.63|1140.98|1140.48|1138.18|1137.68|24
1658301600000|2022-07-20 07:20:00|1139.03|1138.53|1136.18|1135.68|1139.03|1138.53|1135.78|1135.28|0
1658301900000|2022-07-20 07:25:00|1136.13|1135.63|1138.28|1137.78|1139.33|1138.83|1136.13|1135.63|31
1658302200000|2022-07-20 07:30:00|1138.23|1137.73|1137.78|1137.28|1138.83|1138.33|1137.18|1136.68|0
1658302500000|2022-07-20 07:35:00|1137.68|1137.18|1137.93|1137.43|1139.13|1138.63|1136.88|1136.38|6
1658302800000|2022-07-20 07:40:00|1137.88|1137.38|1136.03|1135.53|1137.98|1137.48|1135.93|1135.43|33
1658303100000|2022-07-20 07:45:00|1136.13|1135.63|1138.38|1137.88|1138.38|1137.88|1135.98|1135.48|2
1658303400000|2022-07-20 07:50:00|1138.24|1137.74|1138.49|1137.99|1138.69|1138.19|1137.64|1137.14|0
1658303700000|2022-07-20 07:55:00|1138.54|1138.04|1137.74|1137.24|1139.64|1139.14|1137.54|1137.04|2
1658304000000|2022-07-20 08:00:00|1137.64|1137.14|1139.34|1138.84|1140.24|1139.74|1137.64|1137.14|2
1658304300000|2022-07-20 08:05:00|1139.39|1138.89|1141.24|1140.74|1141.49|1140.99|1139.14|1138.64|9
1658304600000|2022-07-20 08:10:00|1141.19|1140.69|1141.49|1140.99|1142.14|1141.64|1140.84|1140.34|2
1658304900000|2022-07-20 08:15:00|1141.39|1140.89|1139.84|1139.34|1141.49|1140.99|1139.54|1139.04|12
1658305200000|2022-07-20 08:20:00|1139.79|1139.29|1138.29|1137.79|1139.89|1139.39|1137.99|1137.49|0
1658305500000|2022-07-20 08:25:00|1138.14|1137.64|1139.84|1139.34|1140.04|1139.54|1137.34|1136.84|54
1658305800000|2022-07-20 08:30:00|1139.74|1139.24|1139.69|1139.19|1140.89|1140.39|1139.29|1138.79|4
1658306100000|2022-07-20 08:35:00|1139.64|1139.14|1140.04|1139.54|1141.39|1140.89|1139.54|1139.04|0
1658306400000|2022-07-20 08:40:00|1140.14|1139.64|1140.14|1139.64|1140.89|1140.39|1139.94|1139.44|0
1658306700000|2022-07-20 08:45:00|1140.09|1139.59|1140.69|1140.19|1141.74|1141.24|1137.44|1136.94|41
1658307000000|2022-07-20 08:50:00|1140.64|1140.14|1140.84|1140.34|1141.14|1140.64|1139.94|1139.44|0
1658307300000|2022-07-20 08:55:00|1140.89|1140.39|1139.74|1139.24|1141.39|1140.89|1139.59|1139.09|3
1658307600000|2022-07-20 09:00:00|1139.79|1139.29|1140.09|1139.59|1140.39|1139.89|1139.24|1138.74|0
1658307900000|2022-07-20 09:05:00|1140.14|1139.64|1139.24|1138.74|1140.19|1139.69|1138.64|1138.14|0
1658308200000|2022-07-20 09:10:00|1139.19|1138.69|1138.79|1138.29|1139.59|1139.09|1138.64|1138.14|0
1658308500000|2022-07-20 09:15:00|1138.84|1138.34|1138.79|1138.29|1139.09|1138.59|1138.54|1138.04|0
1658308800000|2022-07-20 09:20:00|1138.74|1138.24|1139.29|1138.79|1139.99|1139.49|1138.69|1138.19|0
1658309100000|2022-07-20 09:25:00|1139.34|1138.84|1139.04|1138.54|1139.64|1139.14|1138.99|1138.49|0
1658309400000|2022-07-20 09:30:00|1138.99|1138.49|1140.74|1140.24|1140.89|1140.39|1138.69|1138.19|10
1658309700000|2022-07-20 09:35:00|1140.79|1140.29|1141.14|1140.64|1141.74|1141.24|1140.59|1140.09|3
1658310000000|2022-07-20 09:40:00|1141.19|1140.69|1140.24|1139.74|1142.29|1141.79|1140.04|1139.54|0
1658310300000|2022-07-20 09:45:00|1140.29|1139.79|1139.89|1139.39|1140.34|1139.84|1139.34|1138.84|0
1658310600000|2022-07-20 09:50:00|1139.84|1139.34|1139.34|1138.84|1140.14|1139.64|1139.24|1138.74|0
1658310900000|2022-07-20 09:55:00|1139.29|1138.79|1138.09|1137.59|1139.64|1139.14|1138.09|1137.59|0
1658311200000|2022-07-20 10:00:00|1137.99|1137.49|1138.74|1138.24|1138.99|1138.49|1137.99|1137.49|0
1658311500000|2022-07-20 10:05:00|1138.79|1138.29|1138.49|1137.99|1139.09|1138.59|1138.44|1137.94|6
1658311800000|2022-07-20 10:10:00|1138.44|1137.94|1137.69|1137.19|1138.59|1138.09|1137.64|1137.14|12
1658312100000|2022-07-20 10:15:00|1137.94|1137.44|1137.99|1137.49|1137.99|1137.49|1137.29|1136.79|11
1658312400000|2022-07-20 10:20:00|1137.89|1137.39|1137.79|1137.29|1138.09|1137.59|1137.29|1136.79|1
1658312700000|2022-07-20 10:25:00|1137.84|1137.34|1138.24|1137.74|1138.44|1137.94|1137.79|1137.29|0
1658313000000|2022-07-20 10:30:00|1138.29|1137.79|1136.69|1136.19|1138.29|1137.79|1136.19|1135.69|7
1658313300000|2022-07-20 10:35:00|1136.64|1136.14|1135.89|1135.39|1136.74|1136.24|1135.54|1135.04|2
1658313600000|2022-07-20 10:40:00|1135.84|1135.34|1139.14|1138.64|1139.34|1138.84|1135.84|1135.34|0
1658313900000|2022-07-20 10:45:00|1139.19|1138.69|1135.49|1134.99|1139.19|1138.69|1135.49|1134.99|6
1658314200000|2022-07-20 10:50:00|1135.39|1134.89|1135.89|1135.39|1136.84|1136.34|1135.24|1134.74|0
1658314500000|2022-07-20 10:55:00|1135.94|1135.44|1134.34|1133.84|1136.14|1135.64|1134.04|1133.54|9
1658314800000|2022-07-20 11:00:00|1134.39|1133.89|1134.34|1133.84|1134.59|1134.09|1134.04|1133.54|0
1658315100000|2022-07-20 11:05:00|1134.39|1133.89|1134.39|1133.89|1134.64|1134.14|1133.99|1133.49|10
1658315400000|2022-07-20 11:10:00|1134.44|1133.94|1134.69|1134.19|1134.84|1134.34|1133.24|1132.74|8
1658315700000|2022-07-20 11:15:00|1134.74|1134.24|1134.99|1134.49|1134.99|1134.49|1134.04|1133.54|1
1658316000000|2022-07-20 11:20:00|1135.04|1134.54|1135.34|1134.84|1135.54|1135.04|1134.74|1134.24|2
1658316300000|2022-07-20 11:25:00|1135.39|1134.89|1135.94|1135.44|1135.99|1135.49|1135.24|1134.74|0
1658316600000|2022-07-20 11:30:00|1135.89|1135.39|1136.99|1136.49|1137.04|1136.54|1135.79|1135.29|0
1658316900000|2022-07-20 11:35:00|1137.04|1136.54|1136.84|1136.34|1137.14|1136.64|1135.89|1135.39|11
1658317200000|2022-07-20 11:40:00|1136.74|1136.24|1136.24|1135.74|1136.89|1136.39|1136.09|1135.59|2
1658317500000|2022-07-20 11:45:00|1136.29|1135.79|1136.54|1136.04|1136.69|1136.19|1135.44|1134.94|0
1658317800000|2022-07-20 11:50:00|1136.64|1136.14|1137.49|1136.99|1137.59|1137.09|1135.99|1135.49|0
1658318100000|2022-07-20 11:55:00|1137.44|1136.94|1136.69|1136.19|1137.59|1137.09|1136.69|1136.19|0
1658318400000|2022-07-20 12:00:00|1136.64|1136.14|1137.74|1137.24|1137.84|1137.34|1136.54|1136.04|0
1658318700000|2022-07-20 12:05:00|1137.79|1137.29|1138.49|1137.99|1138.99|1138.49|1137.59|1137.09|6
1658319000000|2022-07-20 12:10:00|1138.54|1138.04|1138.79|1138.29|1139.09|1138.59|1138.19|1137.69|0
1658319300000|2022-07-20 12:15:00|1138.84|1138.34|1138.59|1138.09|1139.29|1138.79|1138.44|1137.94|0
1658319600000|2022-07-20 12:20:00|1138.54|1138.04|1137.39|1136.89|1138.89|1138.39|1136.04|1135.54|0
1658319900000|2022-07-20 12:25:00|1137.44|1136.94|1138.69|1138.19|1140.54|1140.04|1136.69|1136.19|0
1658320200000|2022-07-20 12:30:00|1138.64|1138.14|1138.09|1137.59|1138.69|1138.19|1137.59|1137.09|0
1658320500000|2022-07-20 12:35:00|1138.14|1137.64|1136.59|1136.09|1138.34|1137.84|1135.49|1134.99|0
1658320800000|2022-07-20 12:40:00|1136.49|1135.99|1139.99|1139.49|1140.04|1139.54|1136.19|1135.69|0
1658321100000|2022-07-20 12:45:00|1140.04|1139.54|1139.19|1138.69|1140.14|1139.64|1138.79|1138.29|0
1658321400000|2022-07-20 12:50:00|1139.09|1138.59|1140.19|1139.69|1140.39|1139.89|1137.49|1136.99|11
1658321700000|2022-07-20 12:55:00|1140.39|1139.89|1139.79|1139.29|1141.09|1140.59|1139.59|1139.09|14
1658322000000|2022-07-20 13:00:00|1139.74|1139.24|1139.39|1138.89|1139.79|1139.29|1138.24|1137.74|12
1658322300000|2022-07-20 13:05:00|1139.49|1138.99|1138.69|1138.19|1139.59|1139.09|1138.49|1137.99|0
1658322600000|2022-07-20 13:10:00|1138.64|1138.14|1137.19|1136.69|1138.79|1138.29|1136.89|1136.39|1
1658322900000|2022-07-20 13:15:00|1137.04|1136.54|1137.29|1136.79|1137.54|1137.04|1136.79|1136.29|1
1658323200000|2022-07-20 13:20:00|1137.44|1136.94|1136.94|1136.44|1137.44|1136.94|1136.24|1135.74|18
1658323500000|2022-07-20 13:25:00|1136.99|1136.49|1136.74|1136.24|1137.24|1136.74|1136.54|1136.04|0
1658323800000|2022-07-20 13:30:00|1136.64|1136.14|1138.09|1137.59|1138.09|1137.59|1133.84|1133.34|28
1658324100000|2022-07-20 13:35:00|1138.14|1137.64|1135.84|1135.34|1138.54|1138.04|1135.44|1134.94|21
1658324400000|2022-07-20 13:40:00|1135.74|1135.24|1134.69|1134.19|1136.44|1135.94|1134.69|1134.19|1
1658324700000|2022-07-20 13:45:00|1134.79|1134.29|1133.79|1133.29|1135.09|1134.59|1132.79|1132.29|13
1658325000000|2022-07-20 13:50:00|1133.09|1132.59|1136.09|1135.59|1136.44|1135.94|1132.24|1131.74|7
1658325300000|2022-07-20 13:55:00|1136.14|1135.64|1138.09|1137.59|1138.09|1137.59|1135.49|1134.99|0
1658325600000|2022-07-20 14:00:00|1138.04|1137.54|1137.19|1136.69|1138.24|1137.74|1134.74|1134.24|5
1658325900000|2022-07-20 14:05:00|1138.24|1137.74|1137.24|1136.74|1138.29|1137.79|1134.89|1134.39|5
1658326200000|2022-07-20 14:10:00|1137.16|1136.66|1136.86|1136.36|1137.91|1137.41|1136.31|1135.81|32
1658326500000|2022-07-20 14:15:00|1136.66|1136.16|1137.89|1135.39|1137.89|1136.91|1136.31|1135.39|0
1658326800000|2022-07-20 14:20:00|1137.67|1135.17|1139.68|1137.18|1139.68|1137.18|1137.67|1135.17|0
1658327100000|2022-07-20 14:25:00|1139.67|1137.17|1141.02|1138.52|1141.13|1138.63|1139.46|1136.96|0
1658327400000|2022-07-20 14:30:00|1141.46|1138.96|1142.55|1140.05|1142.81|1140.31|1140.95|1138.45|0
1658327700000|2022-07-20 14:35:00|1142.3|1139.8|1143.06|1140.56|1143.34|1140.84|1142.3|1139.8|0
1658328000000|2022-07-20 14:40:00|1143.05|1140.55|1142.81|1140.31|1143.06|1140.56|1142.15|1139.65|0
1658328300000|2022-07-20 14:45:00|1142.2|1139.7|1142.68|1140.18|1143.12|1140.62|1141.97|1139.47|0
1658328600000|2022-07-20 14:50:00|1142.46|1139.96|1142.08|1139.58|1142.93|1140.43|1141.63|1139.13|0
1658328900000|2022-07-20 14:55:00|1142.09|1139.59|1142.53|1140.03|1142.53|1140.03|1141.85|1139.35|0
1658329200000|2022-07-20 15:00:00|1142.54|1140.04|1140.77|1138.27|1142.54|1140.04|1139.88|1137.38|0
1658329500000|2022-07-20 15:05:00|1140.76|1138.26|1141.41|1138.91|1141.64|1139.14|1139.89|1137.39|0
1658329800000|2022-07-20 15:10:00|1141.42|1138.92|1141.18|1138.68|1141.64|1139.14|1141.18|1138.68|0
1658330100000|2022-07-20 15:15:00|1141.4|1138.9|1141.18|1138.68|1141.41|1138.91|1140.96|1138.46|0
1658330400000|2022-07-20 15:20:00|1141.19|1138.69|1140.72|1138.22|1141.4|1138.9|1140.49|1137.99|0
1658330700000|2022-07-20 15:25:00|1140.5|1138|1140.96|1138.46|1141.18|1138.68|1140.28|1137.78|0
1658331000000|2022-07-20 15:30:00|1141.67|1139.17|1142.19|1139.69|1142.44|1139.94|1141.41|1138.91|0
1658331300000|2022-07-20 15:35:00|1142.18|1139.68|1141.9|1139.4|1142.96|1140.46|1141.63|1139.13|0
1658331600000|2022-07-20 15:40:00|1141.89|1139.39|1142.91|1140.41|1142.91|1140.41|1141.87|1139.37|0
1658331900000|2022-07-20 15:45:00|1142.04|1139.54|1141.84|1139.34|1142.28|1139.78|1141.83|1139.33|0
1658332200000|2022-07-20 15:50:00|1142.06|1139.56|1142.96|1140.46|1143.18|1140.68|1141.84|1139.34|0
1658332500000|2022-07-20 15:55:00|1142.95|1140.45|1142.52|1140.02|1142.97|1140.47|1142.52|1140.02|0
1658332800000|2022-07-20 16:00:00|1143.21|1140.71|1142.73|1140.23|1143.23|1140.73|1142.71|1140.21|0
1658333100000|2022-07-20 16:05:00|1142.72|1140.22|1143.51|1141.01|1143.52|1141.02|1142.72|1140.22|0
1658333400000|2022-07-20 16:10:00|1143.64|1141.14|1143.52|1141.02|1144.27|1141.77|1143.51|1141.01|0
1658333700000|2022-07-20 16:15:00|1143.53|1141.03|1143.26|1140.76|1143.53|1141.03|1142.73|1140.23|0
1658334000000|2022-07-20 16:20:00|1143.27|1140.77|1143.26|1140.76|1143.51|1141.01|1142.99|1140.49|0
1658334300000|2022-07-20 16:25:00|1143.25|1140.75|1141.96|1139.46|1143.25|1140.75|1141.96|1139.46|0
1658334600000|2022-07-20 16:30:00|1141.97|1139.47|1142.74|1140.24|1142.74|1140.24|1141.96|1139.46|0
1658334900000|2022-07-20 16:35:00|1142.49|1139.99|1142.49|1139.99|1143|1140.5|1142.23|1139.73|0
1658335200000|2022-07-20 16:40:00|1142.74|1140.24|1138.39|1135.89|1142.74|1140.24|1138.14|1135.64|0
1658335500000|2022-07-20 16:45:00|1138.31|1135.81|1136.97|1134.47|1138.31|1135.81|1136.3|1133.8|0
1658335800000|2022-07-20 16:50:00|1136.96|1134.46|1137.88|1135.38|1138.33|1135.83|1136.96|1134.46|0
1658336100000|2022-07-20 16:55:00|1137.89|1135.39|1138.55|1136.05|1138.79|1136.29|1137.66|1135.16|0
1658336400000|2022-07-20 17:00:00|1138.56|1136.06|1136.53|1134.03|1138.78|1136.28|1136.31|1133.81|0
1658336700000|2022-07-20 17:05:00|1136.54|1134.04|1136.73|1134.23|1137.43|1134.93|1135.61|1133.11|0
1658337000000|2022-07-20 17:10:00|1136.72|1134.22|1135.17|1132.67|1136.73|1134.23|1134.93|1132.43|0
1658337300000|2022-07-20 17:15:00|1134.73|1132.23|1134.8|1132.3|1135.54|1133.04|1134.22|1131.72|0
1658337600000|2022-07-20 17:20:00|1135.05|1132.55|1135.02|1132.52|1135.3|1132.8|1134.51|1132.01|0
1658337900000|2022-07-20 17:25:00|1135.01|1132.51|1136.34|1133.84|1136.34|1133.84|1134.76|1132.26|0
1658338200000|2022-07-20 17:30:00|1136.33|1133.83|1136.63|1134.13|1137.15|1134.65|1135.56|1133.06|0
1658338500000|2022-07-20 17:35:00|1136.62|1134.12|1136.61|1134.11|1136.86|1134.36|1136.08|1133.58|0
1658338800000|2022-07-20 17:40:00|1136.37|1133.87|1135.85|1133.35|1136.63|1134.13|1135.6|1133.1|0
1658339100000|2022-07-20 17:45:00|1135.9|1133.4|1135.42|1132.92|1136.35|1133.85|1135.42|1132.92|0
1658339400000|2022-07-20 17:50:00|1135.43|1132.93|1135.43|1132.93|1135.88|1133.38|1135.2|1132.7|0
1658339700000|2022-07-20 17:55:00|1135.42|1132.92|1134.07|1131.57|1135.42|1132.92|1133.84|1131.34|0
1658340000000|2022-07-20 18:00:00|1133.46|1130.96|1135.04|1132.54|1135.04|1132.54|1133.46|1130.96|0
1658340300000|2022-07-20 18:05:00|1135.05|1132.55|1135.06|1132.56|1135.3|1132.8|1134.53|1132.03|0
1658340600000|2022-07-20 18:10:00|1135.07|1132.57|1134.68|1132.18|1135.07|1132.57|1134.27|1131.77|0
1658340900000|2022-07-20 18:15:00|1134.99|1132.49|1135.44|1132.94|1135.45|1132.95|1134.54|1132.04|0
1658341200000|2022-07-20 18:20:00|1135.45|1132.95|1136.57|1134.07|1136.57|1134.07|1135.22|1132.72|0
1658341500000|2022-07-20 18:25:00|1136.79|1134.29|1137.25|1134.75|1137.26|1134.76|1136.56|1134.06|0
1658341800000|2022-07-20 18:30:00|1136.91|1134.41|1137.17|1134.67|1137.42|1134.92|1136.37|1133.87|0
1658342100000|2022-07-20 18:35:00|1137.16|1134.66|1137.69|1135.19|1137.69|1135.19|1137.15|1134.65|0
1658342400000|2022-07-20 18:40:00|1137.68|1135.18|1137.67|1135.17|1137.68|1135.18|1136.91|1134.41|0
1658342700000|2022-07-20 18:45:00|1137.68|1135.18|1137.69|1135.19|1137.69|1135.19|1137.16|1134.66|0
1658343000000|2022-07-20 18:50:00|1137.68|1135.18|1136.09|1133.59|1137.69|1135.19|1136.09|1133.59|0
1658343300000|2022-07-20 18:55:00|1136.34|1133.84|1136.91|1134.41|1137.17|1134.67|1135.82|1133.32|0
1658343600000|2022-07-20 19:00:00|1137.02|1134.52|1137.96|1135.46|1137.96|1135.46|1136.8|1134.3|0
1658343900000|2022-07-20 19:05:00|1137.95|1135.45|1137.73|1135.23|1138.19|1135.69|1137.5|1135|0
1658344200000|2022-07-20 19:10:00|1137.72|1135.22|1137.73|1135.23|1138.19|1135.69|1137.72|1135.22|0
1658344500000|2022-07-20 19:15:00|1137.74|1135.24|1138.01|1135.51|1138.28|1135.78|1137.48|1134.98|0
1658344800000|2022-07-20 19:20:00|1138.02|1135.52|1137.48|1134.98|1138.26|1135.76|1137.21|1134.71|0
1658345100000|2022-07-20 19:25:00|1137.49|1134.99|1138.28|1135.78|1138.53|1136.03|1137.49|1134.99|0
1658345400000|2022-07-20 19:30:00|1138.21|1135.71|1137.07|1134.57|1138.42|1135.92|1137.06|1134.56|0
1658345700000|2022-07-20 19:35:00|1137.06|1134.56|1137.07|1134.57|1137.52|1135.02|1136.83|1134.33|0
1658346000000|2022-07-20 19:40:00|1137.06|1134.56|1137.66|1135.16|1138|1135.5|1136.84|1134.34|0
1658346300000|2022-07-20 19:45:00|1137.63|1135.13|1137.62|1135.12|1138.14|1135.64|1136.6|1134.1|0
1658346600000|2022-07-20 19:50:00|1137.64|1135.14|1137.57|1135.07|1138.15|1135.65|1137.05|1134.55|0
1658346900000|2022-07-20 19:55:00|1137.58|1135.08|1137.82|1135.32|1138.09|1135.59|1137.06|1134.56|0
1658347200000|2022-07-20 20:00:00|1137.57|1135.07|1138.07|1135.57|1138.43|1135.93|1137.53|1135.03|0
1658347500000|2022-07-20 20:05:00|1138.02|1135.52|1137.93|1135.43|1138.32|1135.82|1137.57|1135.07|0
1658347800000|2022-07-20 20:10:00|1137.91|1135.41|1137.05|1134.55|1137.93|1135.43|1136.96|1134.46|0
1658348100000|2022-07-20 20:15:00|1137.09|1134.59|1136.71|1134.21|1137.25|1134.75|1136.23|1133.73|0
1658348400000|2022-07-20 20:20:00|1136.68|1134.18|1136.8|1134.3|1136.96|1134.46|1136.55|1134.05|0
1658348700000|2022-07-20 20:25:00|1136.75|1134.25|1136.55|1134.05|1136.82|1134.32|1136.39|1133.89|0
1658349000000|2022-07-20 20:30:00|1136.57|1134.07|1136.48|1133.98|1136.71|1134.21|1136.34|1133.84|0
1658349300000|2022-07-20 20:35:00|1136.5|1134|1136.19|1133.69|1136.59|1134.09|1136.19|1133.69|0
1658349600000|2022-07-20 20:40:00|1136.21|1133.71|1136.48|1133.98|1136.64|1134.14|1136.19|1133.69|0
1658349900000|2022-07-20 20:45:00|1136.5|1134|1136.3|1133.8|1136.59|1134.09|1136.28|1133.78|0
1658350200000|2022-07-20 20:50:00|1136.28|1133.78|1136.28|1133.78|1136.39|1133.89|1136.19|1133.69|0
1658350500000|2022-07-20 20:55:00|1136.3|1133.8|1136.23|1133.73|1136.3|1133.8|1136.21|1133.71|0
1658350800000|2022-07-20 21:00:00|1136.25|1133.75|1136.3|1133.8|1136.32|1133.82|1136.23|1133.73|0
1658351100000|2022-07-20 21:05:00|1136.34|1133.84|1136.32|1133.82|1136.39|1133.89|1136.19|1133.69|0
1658351400000|2022-07-20 21:10:00|1136.3|1133.8|1136.25|1133.75|1136.32|1133.82|1136.21|1133.71|0
1658351700000|2022-07-20 21:15:00|1136.23|1133.73|1136.25|1133.75|1136.25|1133.75|1136.23|1133.73|0
1658352000000|2022-07-20 21:20:00|1136.23|1133.73|1136.25|1133.75|1136.28|1133.78|1136.23|1133.73|0
1658352300000|2022-07-20 21:25:00|1136.26|1133.76|1136.48|1133.98|1136.5|1134|1136.26|1133.76|0
1658352600000|2022-07-20 21:30:00|1136.5|1134|1136.59|1134.09|1136.59|1134.09|1136.5|1134|0
1658352900000|2022-07-20 21:35:00|1136.53|1134.03|1136.78|1134.28|1136.89|1134.39|1136.5|1134|0
1658353200000|2022-07-20 21:40:00|1136.8|1134.3|1136.84|1134.34|1136.84|1134.34|1136.59|1134.09|0
1658353500000|2022-07-20 21:45:00|1136.85|1134.35|1136.91|1134.41|1136.93|1134.43|1136.85|1134.35|0
1658353800000|2022-07-20 21:50:00|1136.93|1134.43|1136.71|1134.21|1136.93|1134.43|1136.71|1134.21|0
1658354100000|2022-07-20 21:55:00|1136.73|1134.23|1136.48|1133.98|1136.8|1134.3|1136.48|1133.98|0
1658354400000|2022-07-20 22:00:00|1136.41|1133.91|1136.39|1133.89|1136.59|1134.09|1136.12|1133.62|0
1658354700000|2022-07-20 22:05:00|1136.43|1133.93|1136.28|1133.78|1136.5|1134|1136.19|1133.69|0
1658355000000|2022-07-20 22:10:00|1136.3|1133.8|1136.34|1133.84|1136.43|1133.93|1136.21|1133.71|0
1658355300000|2022-07-20 22:15:00|1136.3|1133.8|1135.75|1133.25|1136.32|1133.82|1135.71|1133.21|0
1658355600000|2022-07-20 22:20:00|1135.73|1133.23|1135.87|1133.37|1135.87|1133.37|1135.57|1133.07|0
1658355900000|2022-07-20 22:25:00|1135.89|1133.39|1136.12|1133.62|1136.28|1133.78|1135.87|1133.37|0
1658356200000|2022-07-20 22:30:00|1136.14|1133.64|1136.12|1133.62|1136.3|1133.8|1135.91|1133.41|0
1658356500000|2022-07-20 22:35:00|1136.07|1133.57|1135.62|1133.12|1136.07|1133.57|1135.62|1133.12|0
1658356800000|2022-07-20 22:40:00|1135.66|1133.16|1135.57|1133.07|1135.82|1133.32|1135.57|1133.07|0
1658357100000|2022-07-20 22:45:00|1135.6|1133.1|1135.82|1133.32|1135.91|1133.41|1135.57|1133.07|0
1658357400000|2022-07-20 22:50:00|1135.71|1133.21|1135.66|1133.16|1135.71|1133.21|1135.57|1133.07|0
1658357700000|2022-07-20 22:55:00|1135.67|1133.17|1135.82|1133.32|1135.91|1133.41|1135.62|1133.12|0
1658358000000|2022-07-20 23:00:00|1135.87|1133.37|1135.8|1133.3|1135.91|1133.41|1135.78|1133.28|0
1658358300000|2022-07-20 23:05:00|1135.78|1133.28|1136.19|1133.69|1136.25|1133.75|1135.78|1133.28|0
1658358600000|2022-07-20 23:10:00|1136.18|1133.68|1136.07|1133.57|1136.21|1133.71|1135.94|1133.44|0
1658358900000|2022-07-20 23:15:00|1136.09|1133.59|1136.3|1133.8|1136.32|1133.82|1136.09|1133.59|0
1658359200000|2022-07-20 23:20:00|1136.28|1133.78|1136.71|1134.21|1136.75|1134.25|1136.25|1133.75|0
1658359500000|2022-07-20 23:25:00|1136.73|1134.23|1136.8|1134.3|1136.96|1134.46|1136.73|1134.23|0
1658359800000|2022-07-20 23:30:00|1136.75|1134.25|1136.89|1134.39|1136.89|1134.39|1136.59|1134.09|0
1658360100000|2022-07-20 23:35:00|1136.91|1134.41|1136.71|1134.21|1136.91|1134.41|1136.71|1134.21|0
1658360400000|2022-07-20 23:40:00|1136.68|1134.18|1136.75|1134.25|1136.8|1134.3|1136.5|1134|0
1658360700000|2022-07-20 23:45:00|1136.73|1134.23|1136.91|1134.41|1136.98|1134.48|1136.71|1134.21|0
1658361000000|2022-07-20 23:50:00|1136.89|1134.39|1137.09|1134.59|1137.16|1134.66|1136.84|1134.34|0
1658361300000|2022-07-20 23:55:00|1137.12|1134.62|1136.64|1134.14|1137.12|1134.62|1136.64|1134.14|0
1658361600000|2022-07-21 00:00:00|1136.57|1134.07|1136.14|1133.64|1136.64|1134.14|1135.98|1133.48|0
1658361900000|2022-07-21 00:05:00|1136.19|1133.69|1135.91|1133.41|1136.23|1133.73|1135.78|1133.28|0
1658362200000|2022-07-21 00:10:00|1135.87|1133.37|1135.98|1133.48|1136.07|1133.57|1135.66|1133.16|0
1658362500000|2022-07-21 00:15:00|1136.03|1133.53|1136.56|1134.06|1137.11|1134.61|1135.96|1133.46|0
1658362800000|2022-07-21 00:20:00|1136.67|1134.17|1136.68|1134.18|1136.89|1134.39|1136.01|1133.51|0
1658363100000|2022-07-21 00:25:00|1136.57|1134.07|1136.68|1134.18|1136.68|1134.18|1136.23|1133.73|0
1658363400000|2022-07-21 00:30:00|1136.46|1133.96|1136.35|1133.85|1136.9|1134.4|1136.24|1133.74|0
1658363700000|2022-07-21 00:35:00|1136.46|1133.96|1136.68|1134.18|1136.91|1134.41|1136.24|1133.74|0
1658364000000|2022-07-21 00:40:00|1136.79|1134.29|1136.68|1134.18|1136.9|1134.4|1136.67|1134.17|0
1658364300000|2022-07-21 00:45:00|1136.79|1134.29|1137.34|1134.84|1137.35|1134.85|1136.79|1134.29|0
1658364600000|2022-07-21 00:50:00|1137.12|1134.62|1137.46|1134.96|1137.57|1135.07|1137.12|1134.62|0
1658364900000|2022-07-21 00:55:00|1137.35|1134.85|1137.57|1135.07|1137.79|1135.29|1137.35|1134.85|0
1658365200000|2022-07-21 01:00:00|1137.35|1134.85|1136.68|1134.18|1137.35|1134.85|1136.68|1134.18|0
1658365500000|2022-07-21 01:05:00|1136.46|1133.96|1136.46|1133.96|1136.46|1133.96|1135.79|1133.29|0
1658365800000|2022-07-21 01:10:00|1136.24|1133.74|1136.57|1134.07|1136.69|1134.19|1136.23|1133.73|0
1658366100000|2022-07-21 01:15:00|1136.68|1134.18|1137.11|1134.61|1137.12|1134.62|1136.46|1133.96|0
1658366400000|2022-07-21 01:20:00|1137|1134.5|1136.46|1133.96|1137.11|1134.61|1136.45|1133.95|0
1658366700000|2022-07-21 01:25:00|1136.56|1134.06|1135.54|1133.04|1136.57|1134.07|1135.32|1132.82|0
1658367000000|2022-07-21 01:30:00|1135.32|1132.82|1136.44|1133.94|1136.66|1134.16|1135.32|1132.82|0
1658367300000|2022-07-21 01:35:00|1136.66|1134.16|1136.67|1134.17|1136.89|1134.39|1136.44|1133.94|0
1658367600000|2022-07-21 01:40:00|1136.89|1134.39|1137.1|1134.6|1137.55|1135.05|1136.89|1134.39|0
1658367900000|2022-07-21 01:45:00|1136.96|1134.46|1136.7|1134.2|1137.21|1134.71|1136.18|1133.68|0
1658368200000|2022-07-21 01:50:00|1136.69|1134.19|1135.94|1133.44|1136.69|1134.19|1135.93|1133.43|0
1658368500000|2022-07-21 01:55:00|1136.06|1133.56|1136.69|1134.19|1136.95|1134.45|1135.94|1133.44|0
1658368800000|2022-07-21 02:00:00|1136.87|1134.37|1137.33|1134.83|1137.54|1135.04|1136.44|1133.94|0
1658369100000|2022-07-21 02:05:00|1137.55|1135.05|1137.32|1134.82|1137.56|1135.06|1137.1|1134.6|0
1658369400000|2022-07-21 02:10:00|1137.33|1134.83|1137.55|1135.05|1137.77|1135.27|1137.32|1134.82|0
1658369700000|2022-07-21 02:15:00|1137.66|1135.16|1137.55|1135.05|1137.78|1135.28|1137.33|1134.83|0
1658370000000|2022-07-21 02:20:00|1137.56|1135.06|1137.55|1135.05|1138|1135.5|1137.55|1135.05|0
1658370300000|2022-07-21 02:25:00|1137.66|1135.16|1137.56|1135.06|1137.89|1135.39|1137.55|1135.05|0
1658370600000|2022-07-21 02:30:00|1137.47|1134.97|1137.48|1134.98|1137.73|1135.23|1137.22|1134.72|0
1658370900000|2022-07-21 02:35:00|1137.49|1134.99|1137.74|1135.24|1137.74|1135.24|1137.48|1134.98|0
1658371200000|2022-07-21 02:40:00|1137.73|1135.23|1137.24|1134.74|1137.74|1135.24|1137.24|1134.74|0
1658371500000|2022-07-21 02:45:00|1137.23|1134.73|1137.34|1134.84|1137.57|1135.07|1137.23|1134.73|0
1658371800000|2022-07-21 02:50:00|1137.33|1134.83|1137.12|1134.62|1137.34|1134.84|1137.11|1134.61|0
1658372100000|2022-07-21 02:55:00|1137.23|1134.73|1137.34|1134.84|1137.34|1134.84|1137.11|1134.61|0
1658372400000|2022-07-21 03:00:00|1137.23|1134.73|1137.36|1134.86|1137.48|1134.98|1136.72|1134.22|0
1658372700000|2022-07-21 03:05:00|1137.48|1134.98|1137.86|1135.36|1137.98|1135.48|1137.22|1134.72|0
1658373000000|2022-07-21 03:10:00|1137.98|1135.48|1138.26|1135.76|1138.51|1136.01|1137.73|1135.23|0
1658373300000|2022-07-21 03:15:00|1138.38|1135.88|1138.25|1135.75|1138.51|1136.01|1137.99|1135.49|0
1658373600000|2022-07-21 03:20:00|1138.24|1135.74|1137.74|1135.24|1138.25|1135.75|1137.49|1134.99|0
1658373900000|2022-07-21 03:25:00|1137.99|1135.49|1137.74|1135.24|1137.99|1135.49|1137.73|1135.23|0
1658374200000|2022-07-21 03:30:00|1137.75|1135.25|1137.24|1134.74|1137.87|1135.37|1137.23|1134.73|0
1658374500000|2022-07-21 03:35:00|1137.23|1134.73|1137.25|1134.75|1137.25|1134.75|1136.98|1134.48|0
1658374800000|2022-07-21 03:40:00|1137|1134.5|1137|1134.5|1137.25|1134.75|1136.74|1134.24|0
1658375100000|2022-07-21 03:45:00|1137.14|1134.64|1137.35|1134.85|1137.57|1135.07|1137.13|1134.63|0
1658375400000|2022-07-21 03:50:00|1137.36|1134.86|1137.58|1135.08|1137.58|1135.08|1137.36|1134.86|0
1658375700000|2022-07-21 03:55:00|1137.36|1134.86|1137.14|1134.64|1137.36|1134.86|1137.13|1134.63|0
1658376000000|2022-07-21 04:00:00|1137.35|1134.85|1137.57|1135.07|1137.8|1135.3|1137.35|1134.85|0
1658376300000|2022-07-21 04:05:00|1137.79|1135.29|1137.57|1135.07|1137.79|1135.29|1137.57|1135.07|0
1658376600000|2022-07-21 04:10:00|1137.56|1135.06|1137.56|1135.06|1137.57|1135.07|1137.34|1134.84|0
1658376900000|2022-07-21 04:15:00|1137.57|1135.07|1137.57|1135.07|1137.79|1135.29|1137.56|1135.06|0
1658377200000|2022-07-21 04:20:00|1137.46|1134.96|1137.12|1134.62|1137.46|1134.96|1137.12|1134.62|0
1658377500000|2022-07-21 04:25:00|1136.9|1134.4|1137.12|1134.62|1137.34|1134.84|1136.9|1134.4|0
1658377800000|2022-07-21 04:30:00|1136.98|1134.48|1138.98|1136.48|1139.24|1136.74|1136.97|1134.47|0
1658378100000|2022-07-21 04:35:00|1138.99|1136.49|1138.73|1136.23|1138.99|1136.49|1138.22|1135.72|0
1658378400000|2022-07-21 04:40:00|1138.72|1136.22|1139.49|1136.99|1139.74|1137.24|1138.72|1136.22|0
1658378700000|2022-07-21 04:45:00|1139.42|1136.92|1139.97|1137.47|1139.98|1137.48|1139.09|1136.59|0
1658379000000|2022-07-21 04:50:00|1140.08|1137.58|1140.64|1138.14|1140.97|1138.47|1140.08|1137.58|0
1658379300000|2022-07-21 04:55:00|1140.85|1138.35|1140.19|1137.69|1140.86|1138.36|1140.19|1137.69|0
1658379600000|2022-07-21 05:00:00|1140.08|1137.58|1139.1|1136.6|1140.19|1137.69|1138.45|1135.95|0
1658379900000|2022-07-21 05:05:00|1139.32|1136.82|1139.99|1137.49|1140.2|1137.7|1139.1|1136.6|0
1658380200000|2022-07-21 05:10:00|1140.1|1137.6|1139.77|1137.27|1140.44|1137.94|1139.77|1137.27|0
1658380500000|2022-07-21 05:15:00|1139.78|1137.28|1139.33|1136.83|1139.99|1137.49|1139|1136.5|0
1658380800000|2022-07-21 05:20:00|1139.44|1136.94|1139.34|1136.84|1139.56|1137.06|1139.32|1136.82|0
1658381100000|2022-07-21 05:25:00|1139.33|1136.83|1139.55|1137.05|1139.55|1137.05|1139.12|1136.62|0
1658381400000|2022-07-21 05:30:00|1139.56|1137.06|1139.55|1137.05|1139.78|1137.28|1139.34|1136.84|0
1658381700000|2022-07-21 05:35:00|1139.33|1136.83|1141.1|1138.6|1141.1|1138.6|1139.33|1136.83|0
1658382000000|2022-07-21 05:40:00|1141.09|1138.59|1141.32|1138.82|1141.33|1138.83|1140.88|1138.38|0
1658382300000|2022-07-21 05:45:00|1141.54|1139.04|1143.57|1141.07|1143.64|1141.14|1141.31|1138.81|0
1658382600000|2022-07-21 05:50:00|1143.46|1140.96|1143.59|1141.09|1144.69|1142.19|1143.35|1140.85|0
1658382900000|2022-07-21 05:55:00|1143.38|1140.88|1142.95|1140.45|1143.6|1141.1|1142.5|1140|0
1658383200000|2022-07-21 06:00:00|1143.17|1140.67|1142.08|1139.58|1143.61|1141.11|1142.08|1139.58|0
1658383500000|2022-07-21 06:05:00|1141.87|1139.37|1142.53|1140.03|1143.07|1140.57|1141.64|1139.14|0
1658383800000|2022-07-21 06:10:00|1142.74|1140.24|1142.97|1140.47|1143.18|1140.68|1142.41|1139.91|0
1658384100000|2022-07-21 06:15:00|1143.61|1141.11|1143.22|1140.72|1143.61|1141.11|1141.94|1139.44|0
1658384400000|2022-07-21 06:20:00|1143.21|1140.71|1142.19|1139.69|1143.46|1140.96|1141.94|1139.44|0
1658384700000|2022-07-21 06:25:00|1142.44|1139.94|1141.67|1139.17|1142.95|1140.45|1141.67|1139.17|0
1658385000000|2022-07-21 06:30:00|1141.42|1138.92|1139.9|1137.4|1141.92|1139.42|1139.9|1137.4|0
1658385300000|2022-07-21 06:35:00|1139.89|1137.39|1141.17|1138.67|1141.18|1138.68|1139.64|1137.14|0
1658385600000|2022-07-21 06:40:00|1141.05|1138.55|1140.67|1138.17|1141.18|1138.68|1140.66|1138.16|0
1658385900000|2022-07-21 06:45:00|1140.52|1138.02|1139.53|1137.03|1140.52|1138.02|1139.53|1137.03|0
1658386200000|2022-07-21 06:50:00|1139.75|1137.25|1139.53|1137.03|1139.76|1137.26|1138.65|1136.15|0
1658386500000|2022-07-21 06:55:00|1139.54|1137.04|1138.66|1136.16|1139.76|1137.26|1138.22|1135.72|0
1658386800000|2022-07-21 07:00:00|1138.45|1135.95|1137.52|1135.02|1138.89|1136.39|1137.3|1134.8|0
1658387100000|2022-07-21 07:05:00|1137.3|1134.8|1139.33|1136.83|1139.55|1137.05|1136.59|1134.09|0
1658387400000|2022-07-21 07:10:00|1139.11|1136.61|1131.66|1131.16|1139.77|1137.27|1131.56|1131.06|0
1658387700000|2022-07-21 07:15:00|1131.56|1131.06|1131.46|1130.96|1131.71|1131.21|1129.36|1128.86|0
1658388000000|2022-07-21 07:20:00|1131.41|1130.91|1132.41|1131.91|1133.86|1133.36|1130.06|1129.56|2
1658388300000|2022-07-21 07:25:00|1132.36|1131.86|1128.41|1127.91|1132.96|1132.46|1128.31|1127.81|0
1658388600000|2022-07-21 07:30:00|1128.31|1127.81|1127.66|1127.16|1128.31|1127.81|1125.76|1125.26|0
1658388900000|2022-07-21 07:35:00|1127.61|1127.11|1127.81|1127.31|1129.81|1129.31|1127.21|1126.71|10
1658389200000|2022-07-21 07:40:00|1127.91|1127.41|1127.06|1126.56|1128.66|1128.16|1127.06|1126.56|0
1658389500000|2022-07-21 07:45:00|1127.01|1126.51|1126.21|1125.71|1127.66|1127.16|1125.81|1125.31|21
1658389800000|2022-07-21 07:50:00|1126.48|1125.98|1124.38|1123.88|1126.68|1126.18|1123.68|1123.18|26
1658390100000|2022-07-21 07:55:00|1124.43|1123.93|1121.53|1121.03|1124.43|1123.93|1120.68|1120.18|6
1658390400000|2022-07-21 08:00:00|1121.63|1121.13|1120.68|1120.18|1121.63|1121.13|1118.63|1118.13|13
1658390700000|2022-07-21 08:05:00|1120.63|1120.13|1121.28|1120.78|1121.33|1120.83|1118.73|1118.23|4
1658391000000|2022-07-21 08:10:00|1121.33|1120.83|1122.93|1122.43|1123.13|1122.63|1121.33|1120.83|8
1658391300000|2022-07-21 08:15:00|1122.88|1122.38|1122.73|1122.23|1123.18|1122.68|1121.53|1121.03|4
1658391600000|2022-07-21 08:20:00|1122.68|1122.18|1120.63|1120.13|1122.88|1122.38|1119.93|1119.43|0
1658391900000|2022-07-21 08:25:00|1120.68|1120.18|1121.33|1120.83|1121.83|1121.33|1120.68|1120.18|0
1658392200000|2022-07-21 08:30:00|1121.38|1120.88|1124.53|1124.03|1124.93|1124.43|1121.13|1120.63|21
1658392500000|2022-07-21 08:35:00|1124.48|1123.98|1123.53|1123.03|1124.58|1124.08|1123.48|1122.98|11
1658392800000|2022-07-21 08:40:00|1123.38|1122.88|1121.63|1121.13|1123.38|1122.88|1121.03|1120.53|10
1658393100000|2022-07-21 08:45:00|1121.68|1121.18|1122.53|1122.03|1123.78|1123.28|1121.68|1121.18|0
1658393400000|2022-07-21 08:50:00|1122.48|1121.98|1121.53|1121.03|1122.48|1121.98|1120.63|1120.13|0
1658393700000|2022-07-21 08:55:00|1121.58|1121.08|1122.83|1122.33|1122.83|1122.33|1121.43|1120.93|0
1658394000000|2022-07-21 09:00:00|1122.93|1122.43|1119.23|1118.73|1122.93|1122.43|1119.13|1118.63|15
1658394300000|2022-07-21 09:05:00|1119.28|1118.78|1119.78|1119.28|1119.88|1119.38|1119.28|1118.78|1
1658394600000|2022-07-21 09:10:00|1119.88|1119.38|1121.33|1120.83|1121.43|1120.93|1119.88|1119.38|1
1658394900000|2022-07-21 09:15:00|1121.28|1120.78|1123.43|1122.93|1123.48|1122.98|1121.28|1120.78|18
1658395200000|2022-07-21 09:20:00|1123.38|1122.88|1120.88|1120.38|1123.38|1122.88|1120.83|1120.33|6
1658395500000|2022-07-21 09:25:00|1120.83|1120.33|1119.68|1119.18|1120.83|1120.33|1119.68|1119.18|0
1658395800000|2022-07-21 09:30:00|1119.58|1119.08|1120.98|1120.48|1121.48|1120.98|1119.43|1118.93|10
1658396100000|2022-07-21 09:35:00|1120.88|1120.38|1119.68|1119.18|1120.93|1120.43|1119.18|1118.68|5
1658396400000|2022-07-21 09:40:00|1119.73|1119.23|1119.78|1119.28|1119.98|1119.48|1119.08|1118.58|10
1658396700000|2022-07-21 09:45:00|1119.83|1119.33|1121.43|1120.93|1121.48|1120.98|1119.83|1119.33|0
1658397000000|2022-07-21 09:50:00|1121.38|1120.88|1121.13|1120.63|1121.43|1120.93|1120.58|1120.08|0
1658397300000|2022-07-21 09:55:00|1121.18|1120.68|1120.23|1119.73|1121.38|1120.88|1119.78|1119.28|0
1658397600000|2022-07-21 10:00:00|1120.28|1119.78|1122.73|1122.23|1122.73|1122.23|1119.88|1119.38|14
1658397900000|2022-07-21 10:05:00|1122.68|1122.18|1123.08|1122.58|1123.13|1122.63|1121.08|1120.58|23
1658398200000|2022-07-21 10:10:00|1123.03|1122.53|1122.48|1121.98|1123.28|1122.78|1122.18|1121.68|3
1658398500000|2022-07-21 10:15:00|1122.53|1122.03|1122.18|1121.68|1122.68|1122.18|1121.18|1120.68|0
1658398800000|2022-07-21 10:20:00|1122.13|1121.63|1122.23|1121.73|1122.98|1122.48|1122.13|1121.63|0
1658399100000|2022-07-21 10:25:00|1122.28|1121.78|1122.38|1121.88|1122.73|1122.23|1122.13|1121.63|0
1658399400000|2022-07-21 10:30:00|1122.33|1121.83|1120.33|1119.83|1122.43|1121.93|1120.28|1119.78|27
1658399700000|2022-07-21 10:35:00|1120.28|1119.78|1119.58|1119.08|1120.28|1119.78|1118.68|1118.18|13
1658400000000|2022-07-21 10:40:00|1119.68|1119.18|1120.33|1119.83|1120.48|1119.98|1119.28|1118.78|1
1658400300000|2022-07-21 10:45:00|1120.28|1119.78|1120.43|1119.93|1121.03|1120.53|1119.93|1119.43|22
1658400600000|2022-07-21 10:50:00|1120.38|1119.88|1120.38|1119.88|1120.93|1120.43|1120.03|1119.53|11
1658400900000|2022-07-21 10:55:00|1120.43|1119.93|1121.53|1121.03|1121.78|1121.28|1120.38|1119.88|0
1658401200000|2022-07-21 11:00:00|1121.48|1120.98|1119.08|1118.58|1121.48|1120.98|1119.03|1118.53|10
1658401500000|2022-07-21 11:05:00|1118.98|1118.48|1120.48|1119.98|1120.73|1120.23|1118.98|1118.48|0
1658401800000|2022-07-21 11:10:00|1120.43|1119.93|1120.73|1120.23|1121.08|1120.58|1120.43|1119.93|10
1658402100000|2022-07-21 11:15:00|1120.68|1120.18|1119.33|1118.83|1120.83|1120.33|1119.23|1118.73|0
1658402400000|2022-07-21 11:20:00|1119.38|1118.88|1119.78|1119.28|1120.23|1119.73|1118.93|1118.43|5
1658402700000|2022-07-21 11:25:00|1119.83|1119.33|1120.03|1119.53|1121.53|1121.03|1119.73|1119.23|11
1658403000000|2022-07-21 11:30:00|1119.98|1119.48|1119.18|1118.68|1120.18|1119.68|1119.03|1118.53|0
1658403300000|2022-07-21 11:35:00|1119.23|1118.73|1117.78|1117.28|1119.23|1118.73|1117.43|1116.93|0
1658403600000|2022-07-21 11:40:00|1117.79|1117.29|1118.19|1117.69|1118.34|1117.84|1117.39|1116.89|0
1658403900000|2022-07-21 11:45:00|1118.14|1117.64|1118.84|1118.34|1118.89|1118.39|1118.14|1117.64|6
1658404200000|2022-07-21 11:50:00|1118.79|1118.29|1119.09|1118.59|1119.34|1118.84|1118.44|1117.94|0
1658404500000|2022-07-21 11:55:00|1119.04|1118.54|1118.14|1117.64|1119.04|1118.54|1117.99|1117.49|0
1658404800000|2022-07-21 12:00:00|1118.04|1117.54|1117.49|1116.99|1118.49|1117.99|1117.39|1116.89|0
1658405100000|2022-07-21 12:05:00|1117.54|1117.04|1118.14|1117.64|1118.19|1117.69|1117.19|1116.69|0
1658405400000|2022-07-21 12:10:00|1118.09|1117.59|1115.64|1115.14|1118.09|1117.59|1115.49|1114.99|0
1658405700000|2022-07-21 12:15:00|1115.79|1115.29|1117.49|1116.99|1117.54|1117.04|1113.14|1112.64|20
1658406000000|2022-07-21 12:20:00|1117.54|1117.04|1119.69|1119.19|1119.89|1119.39|1117.54|1117.04|0
1658406300000|2022-07-21 12:25:00|1119.59|1119.09|1119.49|1118.99|1119.94|1119.44|1118.24|1117.74|13
1658406600000|2022-07-21 12:30:00|1119.44|1118.94|1121.09|1120.59|1121.14|1120.64|1118.84|1118.34|0
1658406900000|2022-07-21 12:35:00|1121.14|1120.64|1121.04|1120.54|1122.29|1121.79|1120.59|1120.09|0
1658407200000|2022-07-21 12:40:00|1120.99|1120.49|1121.74|1121.24|1121.74|1121.24|1119.79|1119.29|3
1658407500000|2022-07-21 12:45:00|1121.69|1121.19|1121.44|1120.94|1121.99|1121.49|1121.29|1120.79|0
1658407800000|2022-07-21 12:50:00|1121.39|1120.89|1120.89|1120.39|1121.59|1121.09|1120.89|1120.39|3
1658408100000|2022-07-21 12:55:00|1120.84|1120.34|1121.44|1120.94|1121.44|1120.94|1120.79|1120.29|0
1658408400000|2022-07-21 13:00:00|1121.39|1120.89|1120.49|1119.99|1121.49|1120.99|1120.39|1119.89|0
1658408700000|2022-07-21 13:05:00|1120.44|1119.94|1116.84|1116.34|1120.54|1120.04|1116.54|1116.04|0
1658409000000|2022-07-21 13:10:00|1116.79|1116.29|1114.24|1113.74|1117.34|1116.84|1113.84|1113.34|14
1658409300000|2022-07-21 13:15:00|1114.29|1113.79|1112.99|1112.49|1115.14|1114.64|1112.74|1112.24|10
1658409600000|2022-07-21 13:20:00|1113.14|1112.64|1113.24|1112.74|1113.74|1113.24|1112.19|1111.69|1
1658409900000|2022-07-21 13:25:00|1113.29|1112.79|1113.94|1113.44|1114.04|1113.54|1112.79|1112.29|0
1658410200000|2022-07-21 13:30:00|1113.99|1113.49|1114.34|1113.84|1118.84|1118.34|1112.99|1112.49|51
1658410500000|2022-07-21 13:35:00|1114.29|1113.79|1113.34|1112.84|1115.14|1114.64|1112.99|1112.49|0
1658410800000|2022-07-21 13:40:00|1113.24|1112.74|1112.99|1112.49|1113.29|1112.79|1111.54|1111.04|0
1658411100000|2022-07-21 13:45:00|1112.94|1112.44|1111.79|1111.29|1114.14|1113.64|1111.19|1110.69|12
1658411400000|2022-07-21 13:50:00|1111.84|1111.34|1113.24|1112.74|1113.49|1112.99|1111.14|1110.64|24
1658411700000|2022-07-21 13:55:00|1113.14|1112.64|1115.04|1114.54|1115.44|1114.94|1113.09|1112.59|2
1658412000000|2022-07-21 14:00:00|1114.99|1114.49|1112.89|1112.39|1115.49|1114.99|1112.89|1112.39|0
1658412300000|2022-07-21 14:05:00|1112.84|1112.34|1112.04|1111.54|1113.19|1112.69|1111.84|1111.34|5
1658412600000|2022-07-21 14:10:00|1112.22|1111.72|1110.37|1109.87|1112.92|1112.42|1109.57|1109.07|37
1658412900000|2022-07-21 14:15:00|1110.42|1109.92|1113.96|1111.46|1113.97|1112.67|1110.12|1109.62|34
1658413200000|2022-07-21 14:20:00|1113.97|1111.47|1112.62|1110.12|1114.61|1112.11|1112.19|1109.69|0
1658413500000|2022-07-21 14:25:00|1112.52|1110.02|1111.1|1108.6|1112.63|1110.13|1110.65|1108.15|79
1658413800000|2022-07-21 14:30:00|1110.41|1107.91|1110.88|1108.38|1111.42|1108.92|1110.14|1107.64|0
1658414100000|2022-07-21 14:35:00|1111|1108.5|1113.89|1111.39|1113.9|1111.4|1110.88|1108.38|0
1658414400000|2022-07-21 14:40:00|1113.9|1111.4|1114.16|1111.66|1114.65|1112.15|1113.14|1110.64|0
1658414700000|2022-07-21 14:45:00|1114.16|1111.66|1113.07|1110.57|1114.16|1111.66|1112.86|1110.36|0
1658415000000|2022-07-21 14:50:00|1113.08|1110.58|1113.86|1111.36|1113.96|1111.46|1112.87|1110.37|0
1658415300000|2022-07-21 14:55:00|1113.75|1111.25|1115.49|1112.99|1115.71|1113.21|1113.53|1111.03|0
1658415600000|2022-07-21 15:00:00|1115.38|1112.88|1115.74|1113.24|1115.74|1113.24|1114.84|1112.34|0
1658415900000|2022-07-21 15:05:00|1115.73|1113.23|1114.79|1112.29|1115.83|1113.33|1114.77|1112.27|0
1658416200000|2022-07-21 15:10:00|1114.89|1112.39|1114.78|1112.28|1115|1112.5|1114.13|1111.63|0
1658416500000|2022-07-21 15:15:00|1114.9|1112.4|1114.66|1112.16|1115.39|1112.89|1114.14|1111.64|0
1658416800000|2022-07-21 15:20:00|1114.9|1112.4|1113.41|1110.91|1115.16|1112.66|1113.15|1110.65|0
1658417100000|2022-07-21 15:25:00|1113.42|1110.92|1114.45|1111.95|1114.45|1111.95|1113.41|1110.91|0
1658417400000|2022-07-21 15:30:00|1114.46|1111.96|1116.97|1114.47|1117.21|1114.71|1114.18|1111.68|0
1658417700000|2022-07-21 15:35:00|1116.73|1114.23|1116.21|1113.71|1117.94|1115.44|1116.2|1113.7|0
1658418000000|2022-07-21 15:40:00|1116.22|1113.72|1116.22|1113.72|1116.72|1114.22|1115.96|1113.46|0
1658418300000|2022-07-21 15:45:00|1115.92|1113.42|1115.25|1112.75|1116.14|1113.64|1115.04|1112.54|0
1658418600000|2022-07-21 15:50:00|1115.26|1112.76|1115.48|1112.98|1115.7|1113.2|1115.04|1112.54|0
1658418900000|2022-07-21 15:55:00|1115.49|1112.99|1115.7|1113.2|1115.93|1113.43|1115.49|1112.99|0
1658419200000|2022-07-21 16:00:00|1115.73|1113.23|1117.5|1115|1117.5|1115|1115.72|1113.22|0
1658419500000|2022-07-21 16:05:00|1117.26|1114.76|1118.29|1115.79|1118.53|1116.03|1117|1114.5|0
1658419800000|2022-07-21 16:10:00|1118.3|1115.8|1117.53|1115.03|1118.54|1116.04|1117.01|1114.51|0
1658420100000|2022-07-21 16:15:00|1117.52|1115.02|1117.55|1115.05|1118.04|1115.54|1117.02|1114.52|0
1658420400000|2022-07-21 16:20:00|1117.54|1115.04|1117.57|1115.07|1117.8|1115.3|1117.04|1114.54|0
1658420700000|2022-07-21 16:25:00|1117.33|1114.83|1118.1|1115.6|1118.35|1115.85|1117.31|1114.81|0
1658421000000|2022-07-21 16:30:00|1118.22|1115.72|1118.34|1115.84|1118.86|1116.36|1118.1|1115.6|0
1658421300000|2022-07-21 16:35:00|1118.35|1115.85|1118.84|1116.34|1118.85|1116.35|1118.09|1115.59|0
1658421600000|2022-07-21 16:40:00|1118.6|1116.1|1117.85|1115.35|1118.85|1116.35|1117.84|1115.34|0
1658421900000|2022-07-21 16:45:00|1117.84|1115.34|1117.59|1115.09|1117.85|1115.35|1117.33|1114.83|0
1658422200000|2022-07-21 16:50:00|1117.6|1115.1|1117.6|1115.1|1118.34|1115.84|1117.59|1115.09|0
1658422500000|2022-07-21 16:55:00|1117.61|1115.11|1117.86|1115.36|1117.87|1115.37|1117.36|1114.86|0
1658422800000|2022-07-21 17:00:00|1117.87|1115.37|1117.62|1115.12|1118.11|1115.61|1117.35|1114.85|0
1658423100000|2022-07-21 17:05:00|1117.86|1115.36|1117.86|1115.36|1118.37|1115.87|1117.36|1114.86|0
1658423400000|2022-07-21 17:10:00|1117.62|1115.12|1116.6|1114.1|1117.87|1115.37|1116.6|1114.1|0
1658423700000|2022-07-21 17:15:00|1116.21|1113.71|1116.66|1114.16|1117.1|1114.6|1116.21|1113.71|0
1658424000000|2022-07-21 17:20:00|1116.87|1114.37|1115.99|1113.49|1117.1|1114.6|1115.99|1113.49|0
1658424300000|2022-07-21 17:25:00|1116.09|1113.59|1115.78|1113.28|1116.21|1113.71|1115.56|1113.06|0
1658424600000|2022-07-21 17:30:00|1116.1|1113.6|1114.22|1111.72|1116.56|1114.06|1113.6|1111.1|0
1658424900000|2022-07-21 17:35:00|1114.21|1111.71|1115.37|1112.87|1115.37|1112.87|1113.83|1111.33|0
1658425200000|2022-07-21 17:40:00|1115.25|1112.75|1115.39|1112.89|1115.64|1113.14|1115.11|1112.61|0
1658425500000|2022-07-21 17:45:00|1115.17|1112.67|1114.72|1112.22|1115.38|1112.88|1114.5|1112|0
1658425800000|2022-07-21 17:50:00|1114.51|1112.01|1113.41|1110.91|1114.61|1112.11|1113.41|1110.91|0
1658426100000|2022-07-21 17:55:00|1113.42|1110.92|1114.09|1111.59|1114.3|1111.8|1113.41|1110.91|0
1658426400000|2022-07-21 18:00:00|1114.41|1111.91|1114.4|1111.9|1114.66|1112.16|1113.89|1111.39|0
1658426700000|2022-07-21 18:05:00|1114.41|1111.91|1114.92|1112.42|1115.18|1112.68|1114.15|1111.65|0
1658427000000|2022-07-21 18:10:00|1114.93|1112.43|1115.57|1113.07|1115.57|1113.07|1114.67|1112.17|0
1658427300000|2022-07-21 18:15:00|1115.22|1112.72|1115.46|1112.96|1115.68|1113.18|1115.02|1112.52|0
1658427600000|2022-07-21 18:20:00|1115.45|1112.95|1115.25|1112.75|1115.47|1112.97|1115.24|1112.74|0
1658427900000|2022-07-21 18:25:00|1115.24|1112.74|1115.38|1112.88|1115.59|1113.09|1114.81|1112.31|0
1658428200000|2022-07-21 18:30:00|1115.37|1112.87|1114.84|1112.34|1115.59|1113.09|1114.71|1112.21|0
1658428500000|2022-07-21 18:35:00|1114.85|1112.35|1115.29|1112.79|1115.29|1112.79|1114.61|1112.11|0
1658428800000|2022-07-21 18:40:00|1115.28|1112.78|1114.69|1112.19|1115.36|1112.86|1114.47|1111.97|0
1658429100000|2022-07-21 18:45:00|1114.68|1112.18|1114.91|1112.41|1114.91|1112.41|1114.46|1111.96|0
1658429400000|2022-07-21 18:50:00|1115.12|1112.62|1115.13|1112.63|1115.13|1112.63|1114.68|1112.18|0
1658429700000|2022-07-21 18:55:00|1115.12|1112.62|1115.14|1112.64|1115.57|1113.07|1114.91|1112.41|0
1658430000000|2022-07-21 19:00:00|1115.27|1112.77|1116.06|1113.56|1116.06|1113.56|1115.27|1112.77|0
1658430300000|2022-07-21 19:05:00|1116.05|1113.55|1117.31|1114.81|1117.32|1114.82|1115.8|1113.3|0
1658430600000|2022-07-21 19:10:00|1117.07|1114.57|1116.54|1114.04|1117.31|1114.81|1116.03|1113.53|0
1658430900000|2022-07-21 19:15:00|1116.01|1113.51|1116.22|1113.72|1116.23|1113.73|1115.78|1113.28|0
1658431200000|2022-07-21 19:20:00|1116.01|1113.51|1116|1113.5|1116.22|1113.72|1115.78|1113.28|0
1658431500000|2022-07-21 19:25:00|1116.01|1113.51|1116.44|1113.94|1116.45|1113.95|1116|1113.5|0
1658431800000|2022-07-21 19:30:00|1116.45|1113.95|1116.45|1113.95|1116.67|1114.17|1116|1113.5|0
1658432100000|2022-07-21 19:35:00|1116.56|1114.06|1116.22|1113.72|1116.89|1114.39|1116.22|1113.72|0
1658432400000|2022-07-21 19:40:00|1116.23|1113.73|1117.01|1114.51|1117.01|1114.51|1116.22|1113.72|0
1658432700000|2022-07-21 19:45:00|1116.8|1114.3|1117.01|1114.51|1117.23|1114.73|1116.78|1114.28|0
1658433000000|2022-07-21 19:50:00|1117.43|1114.93|1118.65|1116.15|1118.65|1116.15|1117.43|1114.93|0
1658433300000|2022-07-21 19:55:00|1118.64|1116.14|1118.26|1115.76|1119.51|1117.01|1118.25|1115.75|0
1658433600000|2022-07-21 20:00:00|1118.68|1116.18|1118.46|1115.96|1119.03|1116.53|1118.42|1115.92|0
1658433900000|2022-07-21 20:05:00|1118.42|1115.92|1118.06|1115.56|1118.42|1115.92|1118.02|1115.52|0
1658434200000|2022-07-21 20:10:00|1118.02|1115.52|1116.46|1113.96|1118.02|1115.52|1116.46|1113.96|0
1658434500000|2022-07-21 20:15:00|1116.51|1114.01|1116.11|1113.61|1116.77|1114.27|1115.98|1113.48|0
1658434800000|2022-07-21 20:20:00|1116.16|1113.66|1116.29|1113.79|1116.51|1114.01|1115.8|1113.3|0
1658435100000|2022-07-21 20:25:00|1116.33|1113.83|1116.33|1113.83|1116.46|1113.96|1116.29|1113.79|0
1658435400000|2022-07-21 20:30:00|1116.35|1113.85|1116.51|1114.01|1116.59|1114.09|1116.33|1113.83|0
1658435700000|2022-07-21 20:35:00|1116.55|1114.05|1116.55|1114.05|1116.86|1114.36|1116.55|1114.05|0
1658436000000|2022-07-21 20:40:00|1116.59|1114.09|1116.29|1113.79|1116.73|1114.23|1116.29|1113.79|0
1658436300000|2022-07-21 20:45:00|1116.33|1113.83|1116.42|1113.92|1116.42|1113.92|1116.2|1113.7|0
1658436600000|2022-07-21 20:50:00|1116.41|1113.91|1116.24|1113.74|1116.42|1113.92|1116.2|1113.7|0
1658436900000|2022-07-21 20:55:00|1116.2|1113.7|1116.68|1114.18|1116.7|1114.2|1116.2|1113.7|0
1658437200000|2022-07-21 21:00:00|1116.66|1114.16|1116.57|1114.07|1116.7|1114.2|1116.55|1114.05|0
1658437500000|2022-07-21 21:05:00|1116.62|1114.12|1116.62|1114.12|1116.64|1114.14|1116.53|1114.03|0
1658437800000|2022-07-21 21:10:00|1116.61|1114.11|1116.7|1114.2|1116.73|1114.23|1116.57|1114.07|0
1658438100000|2022-07-21 21:15:00|1116.71|1114.21|1116.73|1114.23|1116.77|1114.27|1116.64|1114.14|0
1658438400000|2022-07-21 21:20:00|1116.75|1114.25|1116.57|1114.07|1116.75|1114.25|1116.53|1114.03|0
1658438700000|2022-07-21 21:25:00|1116.59|1114.09|1116.51|1114.01|1116.59|1114.09|1116.46|1113.96|0
1658439000000|2022-07-21 21:30:00|1116.53|1114.03|1116.55|1114.05|1116.55|1114.05|1116.44|1113.94|0
1658439300000|2022-07-21 21:35:00|1116.51|1114.01|1116.51|1114.01|1116.64|1114.14|1116.51|1114.01|0
1658439600000|2022-07-21 21:40:00|1116.48|1113.98|1116.51|1114.01|1116.51|1114.01|1116.48|1113.98|0
1658439900000|2022-07-21 21:45:00|1116.48|1113.98|1116.44|1113.94|1116.51|1114.01|1116.4|1113.9|0
1658440200000|2022-07-21 21:50:00|1116.4|1113.9|1116.44|1113.94|1116.55|1114.05|1116.31|1113.81|0
1658440500000|2022-07-21 21:55:00|1116.4|1113.9|1116.35|1113.85|1116.4|1113.9|1116.35|1113.85|0
1658440800000|2022-07-21 22:00:00|1116.34|1113.84|1115.61|1113.11|1116.37|1113.87|1115.61|1113.11|0
1658441100000|2022-07-21 22:05:00|1115.6|1113.1|1115.45|1112.95|1115.63|1113.13|1115.17|1112.67|0
1658441400000|2022-07-21 22:10:00|1115.5|1113|1115.66|1113.16|1115.66|1113.16|1115.17|1112.67|0
1658441700000|2022-07-21 22:15:00|1115.62|1113.12|1116.1|1113.6|1116.1|1113.6|1115.47|1112.97|0
1658442000000|2022-07-21 22:20:00|1116.06|1113.56|1116.06|1113.56|1116.52|1114.02|1116.06|1113.56|0
1658442300000|2022-07-21 22:25:00|1116.08|1113.58|1116.32|1113.82|1116.48|1113.98|1116.01|1113.51|0
1658442600000|2022-07-21 22:30:00|1116.34|1113.84|1116.41|1113.91|1116.63|1114.13|1116.19|1113.69|0
1658442900000|2022-07-21 22:35:00|1116.32|1113.82|1116.01|1113.51|1116.32|1113.82|1115.97|1113.47|0
1658443200000|2022-07-21 22:40:00|1115.97|1113.47|1116.06|1113.56|1116.15|1113.65|1115.97|1113.47|0
1658443500000|2022-07-21 22:45:00|1116.04|1113.54|1116.15|1113.65|1116.23|1113.73|1115.88|1113.38|0
1658443800000|2022-07-21 22:50:00|1116.19|1113.69|1116.01|1113.51|1116.19|1113.69|1115.88|1113.38|0
1658444100000|2022-07-21 22:55:00|1116.02|1113.52|1115.99|1113.49|1116.15|1113.65|1115.97|1113.47|0
1658444400000|2022-07-21 23:00:00|1116.01|1113.51|1115.99|1113.49|1116.06|1113.56|1115.88|1113.38|0
1658444700000|2022-07-21 23:05:00|1116.01|1113.51|1115.93|1113.43|1116.06|1113.56|1115.84|1113.34|0
1658445000000|2022-07-21 23:10:00|1115.92|1113.42|1115.88|1113.38|1116.04|1113.54|1115.88|1113.38|0
1658445300000|2022-07-21 23:15:00|1115.93|1113.43|1115.79|1113.29|1116.01|1113.51|1115.66|1113.16|0
1658445600000|2022-07-21 23:20:00|1115.77|1113.27|1115.82|1113.32|1115.84|1113.34|1115.62|1113.12|0
1658445900000|2022-07-21 23:25:00|1115.79|1113.29|1116.1|1113.6|1116.15|1113.65|1115.75|1113.25|0
1658446200000|2022-07-21 23:30:00|1116.06|1113.56|1116.15|1113.65|1116.28|1113.78|1115.88|1113.38|0
1658446500000|2022-07-21 23:35:00|1116.12|1113.62|1115.88|1113.38|1116.12|1113.62|1115.79|1113.29|0
1658446800000|2022-07-21 23:40:00|1115.93|1113.43|1116.06|1113.56|1116.1|1113.6|1115.9|1113.4|0
1658447100000|2022-07-21 23:45:00|1116.01|1113.51|1116.01|1113.51|1116.15|1113.65|1115.82|1113.32|0
1658447400000|2022-07-21 23:50:00|1115.99|1113.49|1115.62|1113.12|1116.01|1113.51|1115.55|1113.05|0
1658447700000|2022-07-21 23:55:00|1115.66|1113.16|1115.62|1113.12|1115.75|1113.25|1115.51|1113.01|0
1658448000000|2022-07-22 00:00:00|1115.66|1113.16|1115.42|1112.92|1115.66|1113.16|1114.98|1112.48|0
1658448300000|2022-07-22 00:05:00|1115.47|1112.97|1115.58|1113.08|1115.89|1113.39|1115.2|1112.7|0
1658448600000|2022-07-22 00:10:00|1115.56|1113.06|1115.67|1113.17|1115.71|1113.21|1115.4|1112.9|0
1658448900000|2022-07-22 00:15:00|1115.65|1113.15|1115.18|1112.68|1115.67|1113.17|1114.95|1112.45|0
1658449200000|2022-07-22 00:20:00|1115.28|1112.78|1115.6|1113.1|1115.61|1113.11|1114.97|1112.47|0
1658449500000|2022-07-22 00:25:00|1115.61|1113.11|1115.7|1113.2|1115.82|1113.32|1115.6|1113.1|0
1658449800000|2022-07-22 00:30:00|1115.6|1113.1|1115.81|1113.31|1116.03|1113.53|1115.6|1113.1|0
1658450100000|2022-07-22 00:35:00|1115.6|1113.1|1116.35|1113.85|1116.46|1113.96|1115.59|1113.09|0
1658450400000|2022-07-22 00:40:00|1116.46|1113.96|1115.81|1113.31|1116.46|1113.96|1115.6|1113.1|0
1658450700000|2022-07-22 00:45:00|1116.02|1113.52|1116.45|1113.95|1116.45|1113.95|1115.81|1113.31|0
1658451000000|2022-07-22 00:50:00|1116.46|1113.96|1116.46|1113.96|1116.67|1114.17|1116.45|1113.95|0
1658451300000|2022-07-22 00:55:00|1116.45|1113.95|1116.88|1114.38|1116.89|1114.39|1116.45|1113.95|0
1658451600000|2022-07-22 01:00:00|1116.78|1114.28|1115.81|1113.31|1116.88|1114.38|1115.8|1113.3|0
1658451900000|2022-07-22 01:05:00|1115.8|1113.3|1116.02|1113.52|1116.02|1113.52|1115.8|1113.3|0
1658452200000|2022-07-22 01:10:00|1116.01|1113.51|1116.02|1113.52|1116.02|1113.52|1115.59|1113.09|0
1658452500000|2022-07-22 01:15:00|1116.01|1113.51|1115.59|1113.09|1116.02|1113.52|1115.16|1112.66|0
1658452800000|2022-07-22 01:20:00|1115.48|1112.98|1115.59|1113.09|1116.02|1113.52|1115.48|1112.98|0
1658453100000|2022-07-22 01:25:00|1115.8|1113.3|1116.02|1113.52|1116.24|1113.74|1115.59|1113.09|0
1658453400000|2022-07-22 01:30:00|1116.24|1113.74|1116.25|1113.75|1116.36|1113.86|1116.03|1113.53|0
1658453700000|2022-07-22 01:35:00|1116.36|1113.86|1116.47|1113.97|1116.69|1114.19|1116.03|1113.53|0
1658454000000|2022-07-22 01:40:00|1116.48|1113.98|1116.9|1114.4|1117.34|1114.84|1116.47|1113.97|0
1658454300000|2022-07-22 01:45:00|1116.69|1114.19|1116.04|1113.54|1116.69|1114.19|1116.04|1113.54|0
1658454600000|2022-07-22 01:50:00|1115.83|1113.33|1115.83|1113.33|1116.05|1113.55|1115.4|1112.9|0
1658454900000|2022-07-22 01:55:00|1115.94|1113.44|1116.26|1113.76|1116.26|1113.76|1115.83|1113.33|0
1658455200000|2022-07-22 02:00:00|1116.27|1113.77|1116.26|1113.76|1116.48|1113.98|1115.83|1113.33|0
1658455500000|2022-07-22 02:05:00|1116.27|1113.77|1115.83|1113.33|1116.27|1113.77|1115.83|1113.33|0
1658455800000|2022-07-22 02:10:00|1115.82|1113.32|1115.4|1112.9|1115.83|1113.33|1115.4|1112.9|0
1658456100000|2022-07-22 02:15:00|1115.39|1112.89|1115.82|1113.32|1115.82|1113.32|1115.39|1112.89|0
1658456400000|2022-07-22 02:20:00|1116.03|1113.53|1115.6|1113.1|1116.04|1113.54|1115.6|1113.1|0
1658456700000|2022-07-22 02:25:00|1115.81|1113.31|1115.6|1113.1|1115.82|1113.32|1115.38|1112.88|0
1658457000000|2022-07-22 02:30:00|1115.75|1113.25|1115.74|1113.24|1115.99|1113.49|1115.5|1113|0
1658457300000|2022-07-22 02:35:00|1115.73|1113.23|1115.24|1112.74|1115.74|1113.24|1115.24|1112.74|0
1658457600000|2022-07-22 02:40:00|1115.49|1112.99|1115.75|1113.25|1115.75|1113.25|1115.49|1112.99|0
1658457900000|2022-07-22 02:45:00|1115.81|1113.31|1115.8|1113.3|1115.81|1113.31|1115.8|1113.3|0
1658458200000|2022-07-22 02:50:00|1115.81|1113.31|1116.23|1113.73|1116.45|1113.95|1115.8|1113.3|0
1658458500000|2022-07-22 02:55:00|1116.02|1113.52|1115.8|1113.3|1116.23|1113.73|1115.8|1113.3|0
1658458800000|2022-07-22 03:00:00|1115.91|1113.41|1116.02|1113.52|1116.24|1113.74|1115.8|1113.3|0
1658459100000|2022-07-22 03:05:00|1116.01|1113.51|1116.23|1113.73|1116.45|1113.95|1116.01|1113.51|0
1658459400000|2022-07-22 03:10:00|1116.24|1113.74|1116.24|1113.74|1116.45|1113.95|1116.23|1113.73|0
1658459700000|2022-07-22 03:15:00|1116.48|1113.98|1116.22|1113.72|1116.73|1114.23|1116.1|1113.6|0
1658460000000|2022-07-22 03:20:00|1116.1|1113.6|1115.73|1113.23|1116.1|1113.6|1115.72|1113.22|0
1658460300000|2022-07-22 03:25:00|1115.85|1113.35|1115.99|1113.49|1115.99|1113.49|1115.73|1113.23|0
1658460600000|2022-07-22 03:30:00|1115.82|1113.32|1116.03|1113.53|1116.03|1113.53|1115.81|1113.31|0
1658460900000|2022-07-22 03:35:00|1115.82|1113.32|1115.82|1113.32|1116.03|1113.53|1115.81|1113.31|0
1658461200000|2022-07-22 03:40:00|1116.03|1113.53|1116.03|1113.53|1116.03|1113.53|1115.81|1113.31|0
1658461500000|2022-07-22 03:45:00|1115.82|1113.32|1116.03|1113.53|1116.04|1113.54|1115.82|1113.32|0
1658461800000|2022-07-22 03:50:00|1115.82|1113.32|1116.03|1113.53|1116.03|1113.53|1115.82|1113.32|0
1658462100000|2022-07-22 03:55:00|1116.02|1113.52|1116.25|1113.75|1116.25|1113.75|1116.02|1113.52|0
1658462400000|2022-07-22 04:00:00|1116.46|1113.96|1116.46|1113.96|1116.46|1113.96|1116.35|1113.85|0
1658462700000|2022-07-22 04:05:00|1116.67|1114.17|1116.89|1114.39|1116.89|1114.39|1116.67|1114.17|0
1658463000000|2022-07-22 04:10:00|1116.88|1114.38|1116.67|1114.17|1116.89|1114.39|1116.67|1114.17|0
1658463300000|2022-07-22 04:15:00|1116.56|1114.06|1116.67|1114.17|1116.67|1114.17|1116.45|1113.95|0
1658463600000|2022-07-22 04:20:00|1116.88|1114.38|1116.67|1114.17|1116.88|1114.38|1116.67|1114.17|0
1658463900000|2022-07-22 04:25:00|1116.46|1113.96|1116.46|1113.96|1116.56|1114.06|1116.45|1113.95|0
1658464200000|2022-07-22 04:30:00|1116.24|1113.74|1116.02|1113.52|1116.24|1113.74|1116.02|1113.52|0
1658464500000|2022-07-22 04:35:00|1116.03|1113.53|1116.03|1113.53|1116.24|1113.74|1116.02|1113.52|0
1658464800000|2022-07-22 04:40:00|1115.92|1113.42|1115.82|1113.32|1116.03|1113.53|1115.71|1113.21|0
1658465100000|2022-07-22 04:45:00|1115.81|1113.31|1115.6|1113.1|1115.82|1113.32|1115.6|1113.1|0
1658465400000|2022-07-22 04:50:00|1115.81|1113.31|1115.81|1113.31|1115.82|1113.32|1115.81|1113.31|0
1658465700000|2022-07-22 04:55:00|1115.82|1113.32|1115.81|1113.31|1116.03|1113.53|1115.59|1113.09|0
1658466000000|2022-07-22 05:00:00|1115.6|1113.1|1115.61|1113.11|1116.03|1113.53|1115.38|1112.88|0
1658466300000|2022-07-22 05:05:00|1115.62|1113.12|1114.33|1111.83|1115.62|1113.12|1114.33|1111.83|0
1658466600000|2022-07-22 05:10:00|1114.34|1111.84|1113.69|1111.19|1114.34|1111.84|1112.83|1110.33|0
1658466900000|2022-07-22 05:15:00|1113.68|1111.18|1113.69|1111.19|1113.91|1111.41|1113.47|1110.97|0
1658467200000|2022-07-22 05:20:00|1113.7|1111.2|1113.9|1111.4|1113.91|1111.41|1113.69|1111.19|0
1658467500000|2022-07-22 05:25:00|1113.91|1111.41|1114.55|1112.05|1114.76|1112.26|1113.91|1111.41|0
1658467800000|2022-07-22 05:30:00|1114.33|1111.83|1113.9|1111.4|1114.33|1111.83|1113.68|1111.18|0
1658468100000|2022-07-22 05:35:00|1113.89|1111.39|1113.89|1111.39|1113.9|1111.4|1113.68|1111.18|0
1658468400000|2022-07-22 05:40:00|1113.9|1111.4|1114.1|1111.6|1114.32|1111.82|1113.68|1111.18|0
1658468700000|2022-07-22 05:45:00|1114.03|1111.53|1113.79|1111.29|1114.27|1111.77|1113.78|1111.28|0
1658469000000|2022-07-22 05:50:00|1113.78|1111.28|1113.79|1111.29|1114.03|1111.53|1113.78|1111.28|0
1658469300000|2022-07-22 05:55:00|1113.78|1111.28|1112.34|1109.84|1113.79|1111.29|1112.34|1109.84|0
1658469600000|2022-07-22 06:00:00|1112.84|1110.34|1113.69|1111.19|1114.55|1112.05|1112.84|1110.34|0
1658469900000|2022-07-22 06:05:00|1113.68|1111.18|1113.9|1111.4|1114.33|1111.83|1113.58|1111.08|0
1658470200000|2022-07-22 06:10:00|1114.11|1111.61|1114.54|1112.04|1114.65|1112.15|1113.68|1111.18|0
1658470500000|2022-07-22 06:15:00|1114.33|1111.83|1113.95|1111.45|1114.68|1112.18|1113.95|1111.45|0
1658470800000|2022-07-22 06:20:00|1113.96|1111.46|1114.17|1111.67|1114.38|1111.88|1113.74|1111.24|0
1658471100000|2022-07-22 06:25:00|1114.18|1111.68|1114.87|1112.37|1114.87|1112.37|1113.74|1111.24|0
1658471400000|2022-07-22 06:30:00|1114.86|1112.36|1114.65|1112.15|1115.09|1112.59|1114.44|1111.94|0
1658471700000|2022-07-22 06:35:00|1114.66|1112.16|1114.44|1111.94|1114.87|1112.37|1114.44|1111.94|0
1658472000000|2022-07-22 06:40:00|1114.65|1112.15|1114.67|1112.17|1115.09|1112.59|1114.34|1111.84|0
1658472300000|2022-07-22 06:45:00|1114.88|1112.38|1115.32|1112.82|1115.32|1112.82|1114.67|1112.17|0
1658472600000|2022-07-22 06:50:00|1115.31|1112.81|1114.74|1112.24|1115.31|1112.81|1114.52|1112.02|0
1658472900000|2022-07-22 06:55:00|1114.53|1112.03|1114.96|1112.46|1115.17|1112.67|1114.1|1111.6|0
1658473200000|2022-07-22 07:00:00|1115.17|1112.67|1118.77|1118.27|1120.52|1120.02|1114.1|1111.6|0
1658473500000|2022-07-22 07:05:00|1118.82|1118.32|1123.12|1122.62|1123.17|1122.67|1116.27|1115.77|20
1658473800000|2022-07-22 07:10:00|1122.97|1122.47|1124.37|1123.87|1125.07|1124.57|1122.52|1122.02|0
1658474100000|2022-07-22 07:15:00|1124.42|1123.92|1121.92|1121.42|1124.62|1124.12|1121.72|1121.22|19
1658474400000|2022-07-22 07:20:00|1121.87|1121.37|1123.62|1123.12|1123.77|1123.27|1121.87|1121.37|3
1658474700000|2022-07-22 07:25:00|1123.67|1123.17|1123.87|1123.37|1124.87|1124.37|1123.42|1122.92|3
1658475000000|2022-07-22 07:30:00|1123.77|1123.27|1122.62|1122.12|1123.82|1123.32|1122.52|1122.02|7
1658475300000|2022-07-22 07:35:00|1122.77|1122.27|1123.77|1123.27|1123.77|1123.27|1121.92|1121.42|1
1658475600000|2022-07-22 07:40:00|1123.62|1123.12|1123.22|1122.72|1124.57|1124.07|1123.12|1122.62|2
1658475900000|2022-07-22 07:45:00|1123.27|1122.77|1124.17|1123.67|1124.72|1124.22|1122.62|1122.12|2
1658476200000|2022-07-22 07:50:00|1123.88|1123.38|1123.48|1122.98|1124.13|1123.63|1122.38|1121.88|0
1658476500000|2022-07-22 07:55:00|1123.53|1123.03|1123.18|1122.68|1124.48|1123.98|1122.78|1122.28|1
1658476800000|2022-07-22 08:00:00|1123.13|1122.63|1123.23|1122.73|1124.03|1123.53|1122.68|1122.18|1
1658477100000|2022-07-22 08:05:00|1123.28|1122.78|1123.48|1122.98|1123.88|1123.38|1122.53|1122.03|11
1658477400000|2022-07-22 08:10:00|1123.53|1123.03|1125.83|1125.33|1126.13|1125.63|1123.48|1122.98|47
1658477700000|2022-07-22 08:15:00|1125.78|1125.28|1124.68|1124.18|1126.38|1125.88|1124.48|1123.98|17
1658478000000|2022-07-22 08:20:00|1124.63|1124.13|1124.03|1123.53|1125.43|1124.93|1124.03|1123.53|5
1658478300000|2022-07-22 08:25:00|1124.08|1123.58|1124.98|1124.48|1125.03|1124.53|1123.98|1123.48|2
1658478600000|2022-07-22 08:30:00|1125.03|1124.53|1125.78|1125.28|1126.23|1125.73|1124.53|1124.03|3
1658478900000|2022-07-22 08:35:00|1125.68|1125.18|1127.13|1126.63|1127.18|1126.68|1125.63|1125.13|0
1658479200000|2022-07-22 08:40:00|1127.23|1126.73|1126.33|1125.83|1128.28|1127.78|1126.28|1125.78|0
1658479500000|2022-07-22 08:45:00|1126.23|1125.73|1125.08|1124.58|1126.28|1125.78|1124.73|1124.23|0
1658479800000|2022-07-22 08:50:00|1125.03|1124.53|1125.68|1125.18|1126.43|1125.93|1125.03|1124.53|0
1658480100000|2022-07-22 08:55:00|1125.73|1125.23|1125.08|1124.58|1126.18|1125.68|1124.63|1124.13|21
1658480400000|2022-07-22 09:00:00|1125.13|1124.63|1123.88|1123.38|1125.43|1124.93|1123.53|1123.03|0
1658480700000|2022-07-22 09:05:00|1123.98|1123.48|1123.98|1123.48|1124.83|1124.33|1123.83|1123.33|31
1658481000000|2022-07-22 09:10:00|1124.03|1123.53|1124.63|1124.13|1125.13|1124.63|1123.93|1123.43|0
1658481300000|2022-07-22 09:15:00|1124.68|1124.18|1125.63|1125.13|1126.03|1125.53|1124.23|1123.73|0
1658481600000|2022-07-22 09:20:00|1125.53|1125.03|1124.88|1124.38|1125.93|1125.43|1124.43|1123.93|0
1658481900000|2022-07-22 09:25:00|1124.83|1124.33|1123.48|1122.98|1124.93|1124.43|1123.48|1122.98|0
1658482200000|2022-07-22 09:30:00|1123.53|1123.03|1121.43|1120.93|1123.73|1123.23|1121.23|1120.73|6
1658482500000|2022-07-22 09:35:00|1121.48|1120.98|1121.68|1121.18|1121.78|1121.28|1120.88|1120.38|0
1658482800000|2022-07-22 09:40:00|1121.73|1121.23|1121.73|1121.23|1122.43|1121.93|1121.48|1120.98|0
1658483100000|2022-07-22 09:45:00|1121.78|1121.28|1123.28|1122.78|1123.38|1122.88|1121.78|1121.28|0
1658483400000|2022-07-22 09:50:00|1123.33|1122.83|1123.88|1123.38|1124.28|1123.78|1123.33|1122.83|0
1658483700000|2022-07-22 09:55:00|1123.83|1123.33|1122.63|1122.13|1123.93|1123.43|1122.53|1122.03|0
1658484000000|2022-07-22 10:00:00|1122.68|1122.18|1123.98|1123.48|1124.43|1123.93|1122.68|1122.18|5
1658484300000|2022-07-22 10:05:00|1124.03|1123.53|1122.58|1122.08|1124.33|1123.83|1122.18|1121.68|5
1658484600000|2022-07-22 10:10:00|1122.68|1122.18|1122.98|1122.48|1123.18|1122.68|1122.13|1121.63|2
1658484900000|2022-07-22 10:15:00|1123.03|1122.53|1122.63|1122.13|1123.38|1122.88|1122.13|1121.63|1
1658485200000|2022-07-22 10:20:00|1122.68|1122.18|1121.63|1121.13|1123.18|1122.68|1121.38|1120.88|1
1658485500000|2022-07-22 10:25:00|1121.68|1121.18|1120.18|1119.68|1121.83|1121.33|1120.18|1119.68|12
1658485800000|2022-07-22 10:30:00|1120.03|1119.53|1119.18|1118.68|1120.08|1119.58|1118.48|1117.98|6
1658486100000|2022-07-22 10:35:00|1119.28|1118.78|1118.88|1118.38|1119.53|1119.03|1118.23|1117.73|6
1658486400000|2022-07-22 10:40:00|1118.93|1118.43|1119.53|1119.03|1120.38|1119.88|1118.78|1118.28|12
1658486700000|2022-07-22 10:45:00|1119.48|1118.98|1121.68|1121.18|1121.93|1121.43|1119.33|1118.83|1
1658487000000|2022-07-22 10:50:00|1121.58|1121.08|1123.33|1122.83|1123.63|1123.13|1121.53|1121.03|5
1658487300000|2022-07-22 10:55:00|1123.38|1122.88|1121.23|1120.73|1123.43|1122.93|1121.13|1120.63|0
1658487600000|2022-07-22 11:00:00|1121.33|1120.83|1120.68|1120.18|1121.38|1120.88|1119.98|1119.48|7
1658487900000|2022-07-22 11:05:00|1120.63|1120.13|1120.58|1120.08|1121.18|1120.68|1119.83|1119.33|0
1658488200000|2022-07-22 11:10:00|1120.68|1120.18|1122.38|1121.88|1122.38|1121.88|1120.68|1120.18|0
1658488500000|2022-07-22 11:15:00|1122.48|1121.98|1122.73|1122.23|1122.78|1122.28|1122.13|1121.63|1
1658488800000|2022-07-22 11:20:00|1122.68|1122.18|1123.03|1122.53|1123.28|1122.78|1122.63|1122.13|0
1658489100000|2022-07-22 11:25:00|1122.93|1122.43|1122.78|1122.28|1123.63|1123.13|1122.78|1122.28|0
1658489400000|2022-07-22 11:30:00|1122.88|1122.38|1123.23|1122.73|1123.53|1123.03|1122.63|1122.13|0
1658489700000|2022-07-22 11:35:00|1123.13|1122.63|1123.23|1122.73|1123.28|1122.78|1122.53|1122.03|1
1658490000000|2022-07-22 11:40:00|1123.31|1122.81|1123.46|1122.96|1124.41|1123.91|1122.96|1122.46|21
1658490300000|2022-07-22 11:45:00|1123.41|1122.91|1124.66|1124.16|1124.91|1124.41|1123.11|1122.61|0
1658490600000|2022-07-22 11:50:00|1124.71|1124.21|1126.01|1125.51|1126.16|1125.66|1124.66|1124.16|0
1658490900000|2022-07-22 11:55:00|1125.96|1125.46|1126.16|1125.66|1126.51|1126.01|1125.46|1124.96|0
1658491200000|2022-07-22 12:00:00|1126.11|1125.61|1125.26|1124.76|1126.51|1126.01|1125.01|1124.51|1
1658491500000|2022-07-22 12:05:00|1125.31|1124.81|1125.91|1125.41|1126.11|1125.61|1125.01|1124.51|0
1658491800000|2022-07-22 12:10:00|1125.96|1125.46|1126.61|1126.11|1126.71|1126.21|1125.76|1125.26|0
1658492100000|2022-07-22 12:15:00|1126.71|1126.21|1128.11|1127.61|1128.11|1127.61|1126.71|1126.21|0
1658492400000|2022-07-22 12:20:00|1128.06|1127.56|1128.11|1127.61|1128.11|1127.61|1127.01|1126.51|0
1658492700000|2022-07-22 12:25:00|1128.21|1127.71|1127.81|1127.31|1128.51|1128.01|1127.61|1127.11|11
1658493000000|2022-07-22 12:30:00|1127.86|1127.36|1127.81|1127.31|1128.11|1127.61|1127.16|1126.66|0
1658493300000|2022-07-22 12:35:00|1127.76|1127.26|1127.16|1126.66|1127.76|1127.26|1126.76|1126.26|0
1658493600000|2022-07-22 12:40:00|1127.11|1126.61|1125.41|1124.91|1127.21|1126.71|1125.31|1124.81|0
1658493900000|2022-07-22 12:45:00|1125.51|1125.01|1125.56|1125.06|1125.81|1125.31|1125.31|1124.81|0
1658494200000|2022-07-22 12:50:00|1125.61|1125.11|1126.16|1125.66|1126.41|1125.91|1125.41|1124.91|0
1658494500000|2022-07-22 12:55:00|1126.21|1125.71|1127.16|1126.66|1127.46|1126.96|1126.21|1125.71|0
1658494800000|2022-07-22 13:00:00|1127.21|1126.71|1128.46|1127.96|1128.51|1128.01|1127.21|1126.71|0
1658495100000|2022-07-22 13:05:00|1128.51|1128.01|1127.71|1127.21|1129.06|1128.56|1127.26|1126.76|14
1658495400000|2022-07-22 13:10:00|1127.76|1127.26|1127.46|1126.96|1128.06|1127.56|1127.11|1126.61|3
1658495700000|2022-07-22 13:15:00|1127.51|1127.01|1127.26|1126.76|1127.81|1127.31|1127.11|1126.61|2
1658496000000|2022-07-22 13:20:00|1127.31|1126.81|1127.86|1127.36|1128.06|1127.56|1127.31|1126.81|0
1658496300000|2022-07-22 13:25:00|1127.91|1127.41|1128.66|1128.16|1128.81|1128.31|1127.56|1127.06|20
1658496600000|2022-07-22 13:30:00|1128.61|1128.11|1129.26|1128.76|1131.66|1131.16|1128.36|1127.86|13
1658496900000|2022-07-22 13:35:00|1129.21|1128.71|1132.06|1131.56|1132.21|1131.71|1127.71|1127.21|0
1658497200000|2022-07-22 13:40:00|1132.11|1131.61|1133.61|1133.11|1133.61|1133.11|1130.21|1129.71|0
1658497500000|2022-07-22 13:45:00|1133.56|1133.06|1130.01|1129.51|1133.66|1133.16|1129.11|1128.61|13
1658497800000|2022-07-22 13:50:00|1129.91|1129.41|1128.56|1128.06|1130.81|1130.31|1128.16|1127.66|0
1658498100000|2022-07-22 13:55:00|1128.61|1128.11|1128.51|1128.01|1128.91|1128.41|1127.66|1127.16|10
1658498400000|2022-07-22 14:00:00|1128.56|1128.06|1130.31|1129.81|1130.86|1130.36|1128.56|1128.06|0
1658498700000|2022-07-22 14:05:00|1130.36|1129.86|1129.36|1128.86|1131.26|1130.76|1129.16|1128.66|0
1658499000000|2022-07-22 14:10:00|1129.25|1128.75|1130.4|1129.9|1131.5|1131|1129.1|1128.6|3
1658499300000|2022-07-22 14:15:00|1130.45|1129.95|1130.8|1130.3|1131.05|1130.55|1130.1|1129.6|4
1658508300000|2022-07-22 16:45:00|1132.24|1129.74|1131.58|1129.08|1132.24|1129.74|1131.57|1129.07|0
1658508600000|2022-07-22 16:50:00|1131.57|1129.07|1131.58|1129.08|1131.81|1129.31|1131.36|1128.86|0
1658508900000|2022-07-22 16:55:00|1131.36|1128.86|1130.7|1128.2|1131.59|1129.09|1130.48|1127.98|0
1658509200000|2022-07-22 17:00:00|1130.59|1128.09|1129.8|1127.3|1130.7|1128.2|1129.59|1127.09|0
1658509500000|2022-07-22 17:05:00|1129.81|1127.31|1130.48|1127.98|1130.48|1127.98|1129.8|1127.3|0
1658509800000|2022-07-22 17:10:00|1130.47|1127.97|1129.79|1127.29|1130.48|1127.98|1129.79|1127.29|0
1658510100000|2022-07-22 17:15:00|1129.48|1126.98|1128.96|1126.46|1129.99|1127.49|1128.7|1126.2|0
1658510400000|2022-07-22 17:20:00|1128.95|1126.45|1128.69|1126.19|1129.47|1126.97|1128.69|1126.19|0
1658510700000|2022-07-22 17:25:00|1128.68|1126.18|1128.95|1126.45|1129.21|1126.71|1128.44|1125.94|0
1658511000000|2022-07-22 17:30:00|1128.94|1126.44|1127.91|1125.41|1128.94|1126.44|1127.91|1125.41|0
1658511300000|2022-07-22 17:35:00|1127.9|1125.4|1128.41|1125.91|1128.42|1125.92|1127.38|1124.88|0
1658511600000|2022-07-22 17:40:00|1128.42|1125.92|1128.42|1125.92|1128.43|1125.93|1127.63|1125.13|0
1658511900000|2022-07-22 17:45:00|1128.43|1125.93|1128.66|1126.16|1128.94|1126.44|1128.15|1125.65|0
1658512200000|2022-07-22 17:50:00|1128.65|1126.15|1128.4|1125.9|1128.65|1126.15|1127.89|1125.39|0
1658512500000|2022-07-22 17:55:00|1128.41|1125.91|1128.93|1126.43|1129.18|1126.68|1128.4|1125.9|0
1658512800000|2022-07-22 18:00:00|1128.92|1126.42|1126.63|1124.13|1128.94|1126.44|1126.63|1124.13|0
1658513100000|2022-07-22 18:05:00|1126.64|1124.14|1126.38|1123.88|1126.91|1124.41|1126.37|1123.87|0
1658513400000|2022-07-22 18:10:00|1126.37|1123.87|1125.88|1123.38|1126.38|1123.88|1125.61|1123.11|0
1658513700000|2022-07-22 18:15:00|1125.87|1123.37|1126.91|1124.41|1127.16|1124.66|1125.87|1123.37|0
1658514000000|2022-07-22 18:20:00|1126.9|1124.4|1126.64|1124.14|1126.91|1124.41|1126.39|1123.89|0
1658514300000|2022-07-22 18:25:00|1126.63|1124.13|1127.14|1124.64|1127.15|1124.65|1126.12|1123.62|0
1658514600000|2022-07-22 18:30:00|1126.89|1124.39|1127.16|1124.66|1127.43|1124.93|1126.1|1123.6|0
1658514900000|2022-07-22 18:35:00|1127.17|1124.67|1126.65|1124.15|1127.43|1124.93|1126.38|1123.88|0
1658515200000|2022-07-22 18:40:00|1126.64|1124.14|1126.38|1123.88|1126.65|1124.15|1126.37|1123.87|0
1658515500000|2022-07-22 18:45:00|1126.37|1123.87|1126.91|1124.41|1126.91|1124.41|1126.12|1123.62|0
1658515800000|2022-07-22 18:50:00|1126.9|1124.4|1127.18|1124.68|1127.43|1124.93|1126.39|1123.89|0
1658516100000|2022-07-22 18:55:00|1127.19|1124.69|1126.93|1124.43|1127.46|1124.96|1126.93|1124.43|0
1658516400000|2022-07-22 19:00:00|1126.94|1124.44|1127.2|1124.7|1127.46|1124.96|1126.67|1124.17|0
1658516700000|2022-07-22 19:05:00|1127.19|1124.69|1126.92|1124.42|1127.45|1124.95|1126.66|1124.16|0
1658517000000|2022-07-22 19:10:00|1126.93|1124.43|1128.27|1125.77|1128.27|1125.77|1126.68|1124.18|0
1658517300000|2022-07-22 19:15:00|1128.26|1125.76|1127.24|1124.74|1128.26|1125.76|1127.23|1124.73|0
1658517600000|2022-07-22 19:20:00|1127.23|1124.73|1128.28|1125.78|1128.29|1125.79|1127.23|1124.73|0
1658517900000|2022-07-22 19:25:00|1128.29|1125.79|1128.29|1125.79|1128.29|1125.79|1127.49|1124.99|0
1658518200000|2022-07-22 19:30:00|1128.74|1126.24|1128.28|1125.78|1128.75|1126.25|1128.07|1125.57|0
1658518500000|2022-07-22 19:35:00|1128.18|1125.68|1128.05|1125.55|1128.5|1126|1128.04|1125.54|0
1658518800000|2022-07-22 19:40:00|1128.27|1125.77|1128.04|1125.54|1128.29|1125.79|1127.83|1125.33|0
1658519100000|2022-07-22 19:45:00|1127.46|1124.96|1127.71|1125.21|1127.99|1125.49|1126.93|1124.43|0
1658519400000|2022-07-22 19:50:00|1127.74|1125.24|1128.48|1125.98|1128.73|1126.23|1127.46|1124.96|0
1658519700000|2022-07-22 19:55:00|1128.73|1126.23|1129.3|1126.8|1129.54|1127.04|1128.48|1125.98|0
1658520000000|2022-07-22 20:00:00|1129.77|1127.27|1129.01|1126.51|1129.77|1127.27|1128.54|1126.04|0
1658520300000|2022-07-22 20:05:00|1128.97|1126.47|1129.37|1126.87|1129.41|1126.91|1128.81|1126.31|0
1658520600000|2022-07-22 20:10:00|1129.35|1126.85|1129.28|1126.78|1129.37|1126.87|1128.97|1126.47|0
1658520900000|2022-07-22 20:15:00|1129.23|1126.73|1129.19|1126.69|1129.28|1126.78|1128.9|1126.4|0
1658521200000|2022-07-22 20:20:00|1129.23|1126.73|1129.32|1126.82|1129.37|1126.87|1129.19|1126.69|0
1658521500000|2022-07-22 20:25:00|1129.3|1126.8|1129.5|1127|1129.55|1127.05|1129.28|1126.78|0
1658521800000|2022-07-22 20:30:00|1129.52|1127.02|1129.46|1126.96|1129.52|1127.02|1129.37|1126.87|0
1658522100000|2022-07-22 20:35:00|1129.41|1126.91|1129.23|1126.73|1129.46|1126.96|1129.19|1126.69|0
1658522400000|2022-07-22 20:40:00|1129.24|1126.74|1129.32|1126.82|1129.43|1126.93|1129.24|1126.74|0
1658522700000|2022-07-22 20:45:00|1129.33|1126.83|1129.5|1127|1129.5|1127|1129.19|1126.69|0
1658523000000|2022-07-22 20:50:00|1129.46|1126.96|1129.55|1127.05|1129.55|1127.05|1129.37|1126.87|0
1658523300000|2022-07-22 20:55:00|1129.54|1127.04|1129.5|1127|1129.61|1127.11|1129.23|1126.73|0
1658700000000|2022-07-24 22:00:00|1128.48|1125.98|1128.4|1125.9|1128.9|1126.4|1127.98|1125.48|0
1658700300000|2022-07-24 22:05:00|1128.43|1125.93|1127.91|1125.41|1128.43|1125.93|1127.89|1125.39|0
1658700600000|2022-07-24 22:10:00|1127.89|1125.39|1128.27|1125.77|1128.38|1125.88|1127.89|1125.39|0
1658700900000|2022-07-24 22:15:00|1128.29|1125.79|1128.52|1126.02|1128.56|1126.06|1128.07|1125.57|0
1658701200000|2022-07-24 22:20:00|1128.54|1126.04|1128.36|1125.86|1128.6|1126.1|1128.34|1125.84|0
1658701500000|2022-07-24 22:25:00|1128.34|1125.84|1128.58|1126.08|1128.92|1126.42|1128.16|1125.66|0
1658701800000|2022-07-24 22:30:00|1128.6|1126.1|1128.96|1126.46|1129.19|1126.69|1128.6|1126.1|0
1658702100000|2022-07-24 22:35:00|1129.03|1126.53|1128.87|1126.37|1129.23|1126.73|1128.87|1126.37|0
1658702400000|2022-07-24 22:40:00|1128.83|1126.33|1128.74|1126.24|1129.23|1126.73|1128.74|1126.24|0
1658702700000|2022-07-24 22:45:00|1128.72|1126.22|1128.6|1126.1|1128.83|1126.33|1128.56|1126.06|0
1658703000000|2022-07-24 22:50:00|1128.61|1126.11|1128.6|1126.1|1128.87|1126.37|1128.6|1126.1|0
1658703300000|2022-07-24 22:55:00|1128.61|1126.11|1128.56|1126.06|1128.69|1126.19|1128.47|1125.97|0
1658703600000|2022-07-24 23:00:00|1128.6|1126.1|1128.81|1126.31|1129.01|1126.51|1128.6|1126.1|0
1658703900000|2022-07-24 23:05:00|1128.83|1126.33|1129.1|1126.6|1129.1|1126.6|1128.78|1126.28|0
1658704200000|2022-07-24 23:10:00|1129.14|1126.64|1128.92|1126.42|1129.19|1126.69|1128.83|1126.33|0
1658704500000|2022-07-24 23:15:00|1128.96|1126.46|1128.74|1126.24|1129.01|1126.51|1128.52|1126.02|0
1658704800000|2022-07-24 23:20:00|1128.72|1126.22|1128.96|1126.46|1128.96|1126.46|1128.72|1126.22|0
1658705100000|2022-07-24 23:25:00|1128.98|1126.48|1129.01|1126.51|1129.14|1126.64|1128.87|1126.37|0
1658705400000|2022-07-24 23:30:00|1128.98|1126.48|1129.05|1126.55|1129.32|1126.82|1128.69|1126.19|0
1658705700000|2022-07-24 23:35:00|1129.07|1126.57|1128.81|1126.31|1129.1|1126.6|1128.74|1126.24|0
1658706000000|2022-07-24 23:40:00|1128.78|1126.28|1128.72|1126.22|1129.1|1126.6|1128.65|1126.15|0
1658706300000|2022-07-24 23:45:00|1128.69|1126.19|1128.69|1126.19|1128.94|1126.44|1128.56|1126.06|0
1658706600000|2022-07-24 23:50:00|1128.67|1126.17|1128.36|1125.86|1128.67|1126.17|1128.29|1125.79|0
1658706900000|2022-07-24 23:55:00|1128.38|1125.88|1128.18|1125.68|1128.38|1125.88|1128.16|1125.66|0
1658707200000|2022-07-25 00:00:00|1128.2|1125.7|1128.69|1126.19|1128.87|1126.37|1128.07|1125.57|0
1658707500000|2022-07-25 00:05:00|1128.67|1126.17|1128.96|1126.46|1129.01|1126.51|1128.2|1125.7|0
1658707800000|2022-07-25 00:10:00|1128.98|1126.48|1129.7|1127.2|1129.75|1127.25|1128.87|1126.37|0
1658708100000|2022-07-25 00:15:00|1129.19|1126.69|1129.37|1126.87|1130.12|1127.62|1129.1|1126.6|0
1658708400000|2022-07-25 00:20:00|1129.49|1126.99|1129.88|1127.38|1130.01|1127.51|1129.37|1126.87|0
1658708700000|2022-07-25 00:25:00|1129.87|1127.37|1129.62|1127.12|1130|1127.5|1129.61|1127.11|0
1658709000000|2022-07-25 00:30:00|1129.61|1127.11|1128.86|1126.36|1129.87|1127.37|1128.86|1126.36|0
1658709300000|2022-07-25 00:35:00|1128.62|1126.12|1127.85|1125.35|1128.87|1126.37|1127.85|1125.35|0
1658709600000|2022-07-25 00:40:00|1127.86|1125.36|1128.1|1125.6|1128.23|1125.73|1127.34|1124.84|0
1658709900000|2022-07-25 00:45:00|1128.92|1126.42|1128.49|1125.99|1129.15|1126.65|1128.27|1125.77|0
1658710200000|2022-07-25 00:50:00|1128.48|1125.98|1128.28|1125.78|1128.49|1125.99|1128.05|1125.55|0
1658710500000|2022-07-25 00:55:00|1128.27|1125.77|1127.6|1125.1|1128.28|1125.78|1127.6|1125.1|0
1658710800000|2022-07-25 01:00:00|1126.57|1124.07|1126.32|1123.82|1127.08|1124.58|1126.06|1123.56|0
1658711100000|2022-07-25 01:05:00|1126.33|1123.83|1126.57|1124.07|1126.58|1124.08|1126.31|1123.81|0
1658711400000|2022-07-25 01:10:00|1126.58|1124.08|1126.82|1124.32|1126.83|1124.33|1126.57|1124.07|0
1658711700000|2022-07-25 01:15:00|1127.6|1125.1|1128.69|1126.19|1128.7|1126.2|1127.38|1124.88|0
1658712000000|2022-07-25 01:20:00|1128.7|1126.2|1128.25|1125.75|1128.91|1126.41|1128.25|1125.75|0
1658712300000|2022-07-25 01:25:00|1128.15|1125.65|1128.04|1125.54|1128.37|1125.87|1128.03|1125.53|0
1658712600000|2022-07-25 01:30:00|1127.07|1124.57|1126.57|1124.07|1127.08|1124.58|1126.31|1123.81|0
1658712900000|2022-07-25 01:35:00|1126.7|1124.2|1126.33|1123.83|1127.08|1124.58|1126.33|1123.83|0
1658713200000|2022-07-25 01:40:00|1126.34|1123.84|1126.33|1123.83|1126.34|1123.84|1125.82|1123.32|0
1658713500000|2022-07-25 01:45:00|1127.17|1124.67|1126.95|1124.45|1127.61|1125.11|1126.95|1124.45|0
1658713800000|2022-07-25 01:50:00|1126.74|1124.24|1127.17|1124.67|1127.17|1124.67|1126.52|1124.02|0
1658714100000|2022-07-25 01:55:00|1127.39|1124.89|1127.17|1124.67|1127.61|1125.11|1127.17|1124.67|0
1658714400000|2022-07-25 02:00:00|1127.18|1124.68|1127.61|1125.11|1127.84|1125.34|1127.17|1124.67|0
1658714700000|2022-07-25 02:05:00|1127.62|1125.12|1127.28|1124.78|1127.83|1125.33|1127.17|1124.67|0
1658715000000|2022-07-25 02:10:00|1127.18|1124.68|1127.83|1125.33|1127.83|1125.33|1127.17|1124.67|0
1658715300000|2022-07-25 02:15:00|1127.84|1125.34|1127.5|1125|1128.05|1125.55|1127.39|1124.89|0
1658715600000|2022-07-25 02:20:00|1127.61|1125.11|1127.61|1125.11|1127.83|1125.33|1127.39|1124.89|0
1658715900000|2022-07-25 02:25:00|1127.83|1125.33|1127.61|1125.11|1127.83|1125.33|1127.39|1124.89|0
1658716200000|2022-07-25 02:30:00|1127.4|1124.9|1127.39|1124.89|1127.62|1125.12|1127.39|1124.89|0
1658716500000|2022-07-25 02:35:00|1127.4|1124.9|1127.61|1125.11|1127.61|1125.11|1127.39|1124.89|0
1658716800000|2022-07-25 02:40:00|1127.62|1125.12|1127.84|1125.34|1127.84|1125.34|1127.62|1125.12|0
1658717100000|2022-07-25 02:45:00|1127.63|1125.13|1127.95|1125.45|1128.05|1125.55|1127.62|1125.12|0
1658717400000|2022-07-25 02:50:00|1127.84|1125.34|1128.06|1125.56|1128.72|1126.22|1127.84|1125.34|0
1658717700000|2022-07-25 02:55:00|1128.07|1125.57|1128.28|1125.78|1128.28|1125.78|1127.85|1125.35|0
1658718000000|2022-07-25 03:00:00|1128.49|1125.99|1128.27|1125.77|1128.5|1126|1128.27|1125.77|0
1658718300000|2022-07-25 03:05:00|1128.28|1125.78|1128.93|1126.43|1128.93|1126.43|1128.27|1125.77|0
1658718600000|2022-07-25 03:10:00|1129.04|1126.54|1128.49|1125.99|1129.15|1126.65|1128.49|1125.99|0
1658718900000|2022-07-25 03:15:00|1128.5|1126|1128.61|1126.11|1128.71|1126.21|1128.49|1125.99|0
1658719200000|2022-07-25 03:20:00|1128.71|1126.21|1128.27|1125.77|1128.71|1126.21|1128.05|1125.55|0
1658719500000|2022-07-25 03:25:00|1128.38|1125.88|1127.83|1125.33|1128.49|1125.99|1127.83|1125.33|0
1658719800000|2022-07-25 03:30:00|1127.84|1125.34|1128.06|1125.56|1128.17|1125.67|1127.83|1125.33|0
1658720100000|2022-07-25 03:35:00|1127.95|1125.45|1128.28|1125.78|1128.5|1126|1127.84|1125.34|0
1658720400000|2022-07-25 03:40:00|1128.27|1125.77|1128.49|1125.99|1128.49|1125.99|1128.16|1125.66|0
1658720700000|2022-07-25 03:45:00|1128.28|1125.78|1128.61|1126.11|1128.72|1126.22|1128.28|1125.78|0
1658721000000|2022-07-25 03:50:00|1128.5|1126|1129.16|1126.66|1129.16|1126.66|1128.5|1126|0
1658721300000|2022-07-25 03:55:00|1129.15|1126.65|1129.16|1126.66|1129.16|1126.66|1128.94|1126.44|0
1658721600000|2022-07-25 04:00:00|1129.15|1126.65|1128.94|1126.44|1129.16|1126.66|1128.93|1126.43|0
1658721900000|2022-07-25 04:05:00|1128.93|1126.43|1128.94|1126.44|1128.94|1126.44|1128.72|1126.22|0
1658722200000|2022-07-25 04:10:00|1128.72|1126.22|1128.72|1126.22|1128.72|1126.22|1128.72|1126.22|0
1658722500000|2022-07-25 04:15:00|1128.71|1126.21|1128.72|1126.22|1128.72|1126.22|1128.5|1126|0
1658723100000|2022-07-25 04:25:00|1128.94|1126.44|1128.94|1126.44|1128.94|1126.44|1128.94|1126.44|0
1658723400000|2022-07-25 04:30:00|1128.11|1125.61|1128.63|1126.13|1128.63|1126.13|1128.11|1125.61|0
1658723700000|2022-07-25 04:35:00|1128.62|1126.12|1128.38|1125.88|1128.63|1126.13|1128.37|1125.87|0
1658724000000|2022-07-25 04:40:00|1128.37|1125.87|1128.37|1125.87|1128.62|1126.12|1128.37|1125.87|0
1658724300000|2022-07-25 04:45:00|1129.15|1126.65|1129.16|1126.66|1129.38|1126.88|1128.94|1126.44|0
1658724600000|2022-07-25 04:50:00|1129.15|1126.65|1129.15|1126.65|1129.16|1126.66|1128.93|1126.43|0
1658724900000|2022-07-25 04:55:00|1129.16|1126.66|1129.15|1126.65|1129.37|1126.87|1129.15|1126.65|0
1658725200000|2022-07-25 05:00:00|1129.14|1126.64|1128.71|1126.21|1129.15|1126.65|1128.71|1126.21|0
1658725500000|2022-07-25 05:05:00|1128.5|1126|1128.81|1126.31|1129.16|1126.66|1128.49|1125.99|0
1658725800000|2022-07-25 05:10:00|1128.59|1126.09|1128.37|1125.87|1128.81|1126.31|1128.36|1125.86|0
1658726100000|2022-07-25 05:15:00|1127.47|1124.97|1127.47|1124.97|1127.48|1124.98|1127.22|1124.72|0
1658726400000|2022-07-25 05:20:00|1127.46|1124.96|1127.47|1124.97|1127.48|1124.98|1127.22|1124.72|0
1658726700000|2022-07-25 05:25:00|1127.22|1124.72|1126.98|1124.48|1127.23|1124.73|1126.97|1124.47|0
1658727000000|2022-07-25 05:30:00|1127.71|1125.21|1127.71|1125.21|1127.72|1125.22|1127.49|1124.99|0
1658727300000|2022-07-25 05:35:00|1127.72|1125.22|1128.02|1125.52|1128.16|1125.66|1127.71|1125.21|0
1658727600000|2022-07-25 05:40:00|1127.8|1125.3|1127.58|1125.08|1127.8|1125.3|1127.58|1125.08|0
1658727900000|2022-07-25 05:45:00|1127.36|1124.86|1127.57|1125.07|1127.8|1125.3|1127.36|1124.86|0
1658728200000|2022-07-25 05:50:00|1127.35|1124.85|1127.57|1125.07|1127.58|1125.08|1127.35|1124.85|0
1658728500000|2022-07-25 05:55:00|1127.36|1124.86|1127.04|1124.54|1128.05|1125.55|1126.82|1124.32|0
1658728800000|2022-07-25 06:00:00|1127.25|1124.75|1127.69|1125.19|1128.12|1125.62|1127.25|1124.75|0
1658729100000|2022-07-25 06:05:00|1127.7|1125.2|1127.92|1125.42|1127.92|1125.42|1127.69|1125.19|0
1658729400000|2022-07-25 06:10:00|1128.13|1125.63|1128.57|1126.07|1128.78|1126.28|1127.91|1125.41|0
1658729700000|2022-07-25 06:15:00|1128.79|1126.29|1128.12|1125.62|1128.79|1126.29|1128.12|1125.62|0
1658730000000|2022-07-25 06:20:00|1127.91|1125.41|1127.46|1124.96|1127.91|1125.41|1127.46|1124.96|0
1658730300000|2022-07-25 06:25:00|1127.47|1124.97|1126.03|1123.53|1127.68|1125.18|1125.81|1123.31|0
1658730600000|2022-07-25 06:30:00|1126.02|1123.52|1126.69|1124.19|1126.91|1124.41|1125.92|1123.42|0
1658730900000|2022-07-25 06:35:00|1126.47|1123.97|1126.47|1123.97|1126.69|1124.19|1126.03|1123.53|0
1658731200000|2022-07-25 06:40:00|1126.46|1123.96|1126.57|1124.07|1126.68|1124.18|1126.03|1123.53|0
1658731500000|2022-07-25 06:45:00|1126.68|1124.18|1126.9|1124.4|1126.9|1124.4|1126.68|1124.18|0
1658731800000|2022-07-25 06:50:00|1126.91|1124.41|1127.34|1124.84|1127.34|1124.84|1126.9|1124.4|0
1658732100000|2022-07-25 06:55:00|1127.12|1124.62|1127.99|1125.49|1127.99|1125.49|1126.9|1124.4|0
1658732400000|2022-07-25 07:00:00|1128|1125.5|1119.8|1119.3|1128.37|1125.87|1119|1118.5|0
1658732700000|2022-07-25 07:05:00|1119.85|1119.35|1118|1117.5|1120.1|1119.6|1116.5|1116|0
1658733000000|2022-07-25 07:10:00|1117.8|1117.3|1122.35|1121.85|1123.45|1122.95|1117.7|1117.2|0
1658733300000|2022-07-25 07:15:00|1122.3|1121.8|1123.45|1122.95|1124.5|1124|1122|1121.5|0
1658733600000|2022-07-25 07:20:00|1123.4|1122.9|1123.95|1123.45|1124.4|1123.9|1122.15|1121.65|20
1658733900000|2022-07-25 07:25:00|1124|1123.5|1124.9|1124.4|1125.55|1125.05|1123.95|1123.45|10
1658734200000|2022-07-25 07:30:00|1124.85|1124.35|1123.9|1123.4|1125.55|1125.05|1122.05|1121.55|35
1658734500000|2022-07-25 07:35:00|1123.95|1123.45|1124.6|1124.1|1125.3|1124.8|1123.7|1123.2|0
1658734800000|2022-07-25 07:40:00|1124.55|1124.05|1123.1|1122.6|1125.15|1124.65|1122.95|1122.45|11
1658735100000|2022-07-25 07:45:00|1123.15|1122.65|1122.65|1122.15|1123.75|1123.25|1122.3|1121.8|3
1658735400000|2022-07-25 07:50:00|1122.75|1122.25|1120.15|1119.65|1122.75|1122.25|1119.9|1119.4|10
1658735700000|2022-07-25 07:55:00|1120.2|1119.7|1118.95|1118.45|1120.35|1119.85|1118.95|1118.45|3
1658736000000|2022-07-25 08:00:00|1118.8|1118.3|1117.7|1117.2|1118.85|1118.35|1117.05|1116.55|24
1658736300000|2022-07-25 08:05:00|1117.75|1117.25|1121.55|1121.05|1121.55|1121.05|1117.7|1117.2|21
1658736600000|2022-07-25 08:10:00|1121.5|1121|1118.9|1118.4|1121.8|1121.3|1118.35|1117.85|10
1658736900000|2022-07-25 08:15:00|1119|1118.5|1119.95|1119.45|1119.95|1119.45|1119|1118.5|0
1658737200000|2022-07-25 08:20:00|1119.8|1119.3|1120.55|1120.05|1120.6|1120.1|1119.25|1118.75|0
1658737500000|2022-07-25 08:25:00|1120.5|1120|1120.05|1119.55|1121.35|1120.85|1119.95|1119.45|0
1658737800000|2022-07-25 08:30:00|1120.1|1119.6|1121.25|1120.75|1121.3|1120.8|1120.1|1119.6|22
1658738100000|2022-07-25 08:35:00|1121.2|1120.7|1123.9|1123.4|1124.15|1123.65|1120.9|1120.4|10
1658738400000|2022-07-25 08:40:00|1123.85|1123.35|1123.85|1123.35|1123.9|1123.4|1123.05|1122.55|0
1658738700000|2022-07-25 08:45:00|1123.8|1123.3|1123.9|1123.4|1124.15|1123.65|1123.55|1123.05|0
1658739000000|2022-07-25 08:50:00|1123.85|1123.35|1122.55|1122.05|1123.85|1123.35|1122.35|1121.85|0
1658739300000|2022-07-25 08:55:00|1122.6|1122.1|1123.25|1122.75|1123.55|1123.05|1122.6|1122.1|0
1658739600000|2022-07-25 09:00:00|1123.1|1122.6|1122.4|1121.9|1123.15|1122.65|1121.7|1121.2|10
1658739900000|2022-07-25 09:05:00|1122.35|1121.85|1121.7|1121.2|1124.9|1124.4|1121.45|1120.95|53
1658740200000|2022-07-25 09:10:00|1121.65|1121.15|1123.15|1122.65|1123.25|1122.75|1121.4|1120.9|0
1658740500000|2022-07-25 09:15:00|1123.2|1122.7|1123.85|1123.35|1123.85|1123.35|1122.9|1122.4|0
1658740800000|2022-07-25 09:20:00|1123.9|1123.4|1124.35|1123.85|1124.6|1124.1|1123.3|1122.8|0
1658741100000|2022-07-25 09:25:00|1124.4|1123.9|1124.25|1123.75|1124.6|1124.1|1123.95|1123.45|0
1658741400000|2022-07-25 09:30:00|1124.15|1123.65|1123.55|1123.05|1124.65|1124.15|1123.5|1123|0
1658741700000|2022-07-25 09:35:00|1123.5|1123|1124.25|1123.75|1124.35|1123.85|1123.5|1123|0
1658742000000|2022-07-25 09:40:00|1124.2|1123.7|1125.3|1124.8|1125.3|1124.8|1123.8|1123.3|10
1658742300000|2022-07-25 09:45:00|1125.35|1124.85|1126.7|1126.2|1126.8|1126.3|1125.35|1124.85|11
1658742600000|2022-07-25 09:50:00|1126.75|1126.25|1127.35|1126.85|1127.4|1126.9|1126|1125.5|0
1658742900000|2022-07-25 09:55:00|1127.4|1126.9|1127.05|1126.55|1127.75|1127.25|1126.95|1126.45|5
1658743200000|2022-07-25 10:00:00|1127|1126.5|1126.2|1125.7|1127.75|1127.25|1126.2|1125.7|3
1658743500000|2022-07-25 10:05:00|1126.15|1125.65|1126.05|1125.55|1126.65|1126.15|1125.9|1125.4|30
1658743800000|2022-07-25 10:10:00|1126.1|1125.6|1124|1123.5|1126.1|1125.6|1123.95|1123.45|0
1658744100000|2022-07-25 10:15:00|1124.05|1123.55|1125.35|1124.85|1125.75|1125.25|1124.05|1123.55|1
1658744400000|2022-07-25 10:20:00|1125.4|1124.9|1125.8|1125.3|1126.05|1125.55|1125.4|1124.9|1
1658744700000|2022-07-25 10:25:00|1125.75|1125.25|1126.05|1125.55|1126.1|1125.6|1125.3|1124.8|1
1658745000000|2022-07-25 10:30:00|1126.1|1125.6|1124.8|1124.3|1126.35|1125.85|1124.8|1124.3|10
1658745300000|2022-07-25 10:35:00|1124.85|1124.35|1125.15|1124.65|1125.6|1125.1|1124.5|1124|3
1658745600000|2022-07-25 10:40:00|1125.2|1124.7|1124.8|1124.3|1125.5|1125|1124.55|1124.05|2
1658745900000|2022-07-25 10:45:00|1124.85|1124.35|1124.35|1123.85|1125|1124.5|1124.25|1123.75|1
1658746200000|2022-07-25 10:50:00|1124.45|1123.95|1124.45|1123.95|1124.8|1124.3|1124.4|1123.9|0
1658746500000|2022-07-25 10:55:00|1124.35|1123.85|1124.5|1124|1124.75|1124.25|1124.3|1123.8|3
1658746800000|2022-07-25 11:00:00|1124.4|1123.9|1122.5|1122|1124.55|1124.05|1122.45|1121.95|0
1658747100000|2022-07-25 11:05:00|1122.45|1121.95|1122.05|1121.55|1122.65|1122.15|1122|1121.5|0
1658747400000|2022-07-25 11:10:00|1122|1121.5|1121.95|1121.45|1122.55|1122.05|1121.9|1121.4|0
1658747700000|2022-07-25 11:15:00|1121.85|1121.35|1121.65|1121.15|1122.05|1121.55|1121.6|1121.1|0
1658748000000|2022-07-25 11:20:00|1121.75|1121.25|1123|1122.5|1123.35|1122.85|1121.75|1121.25|0
1658748300000|2022-07-25 11:25:00|1123.05|1122.55|1122.45|1121.95|1123.05|1122.55|1122.2|1121.7|0
1658748600000|2022-07-25 11:30:00|1122.5|1122|1123.45|1122.95|1124.15|1123.65|1122.45|1121.95|25
1658748900000|2022-07-25 11:35:00|1123.4|1122.9|1123.35|1122.85|1123.65|1123.15|1123.05|1122.55|0
1658749200000|2022-07-25 11:40:00|1123.24|1122.74|1122.74|1122.24|1123.24|1122.74|1122.49|1121.99|0
1658749500000|2022-07-25 11:45:00|1122.69|1122.19|1121.94|1121.44|1122.89|1122.39|1121.39|1120.89|54
1658749800000|2022-07-25 11:50:00|1121.99|1121.49|1122.59|1122.09|1123.19|1122.69|1121.99|1121.49|0
1658750100000|2022-07-25 11:55:00|1122.64|1122.14|1122.69|1122.19|1123.04|1122.54|1122.04|1121.54|0
1658750400000|2022-07-25 12:00:00|1122.74|1122.24|1123.49|1122.99|1123.59|1123.09|1122.59|1122.09|0
1658750700000|2022-07-25 12:05:00|1123.44|1122.94|1124.04|1123.54|1124.09|1123.59|1123.39|1122.89|0
1658751000000|2022-07-25 12:10:00|1124.09|1123.59|1125.29|1124.79|1125.59|1125.09|1124.09|1123.59|0
1658751300000|2022-07-25 12:15:00|1125.34|1124.84|1125.49|1124.99|1125.84|1125.34|1124.84|1124.34|0
1658751600000|2022-07-25 12:20:00|1125.44|1124.94|1125.69|1125.19|1126.09|1125.59|1125.34|1124.84|0
1658751900000|2022-07-25 12:25:00|1125.64|1125.14|1124.49|1123.99|1125.84|1125.34|1124.14|1123.64|0
1658752200000|2022-07-25 12:30:00|1124.44|1123.94|1124.34|1123.84|1124.69|1124.19|1124.14|1123.64|0
1658752500000|2022-07-25 12:35:00|1124.29|1123.79|1124.39|1123.89|1124.84|1124.34|1123.79|1123.29|0
1658752800000|2022-07-25 12:40:00|1124.49|1123.99|1124.49|1123.99|1124.69|1124.19|1124.19|1123.69|0
1658753100000|2022-07-25 12:45:00|1124.54|1124.04|1123.64|1123.14|1124.54|1124.04|1123.14|1122.64|10
1658753400000|2022-07-25 12:50:00|1123.69|1123.19|1123.94|1123.44|1124.19|1123.69|1123.39|1122.89|0
1658753700000|2022-07-25 12:55:00|1123.89|1123.39|1124.09|1123.59|1124.19|1123.69|1123.69|1123.19|0
1658754000000|2022-07-25 13:00:00|1124.14|1123.64|1124.99|1124.49|1124.99|1124.49|1124.09|1123.59|10
1658754300000|2022-07-25 13:05:00|1125.04|1124.54|1124.69|1124.19|1125.09|1124.59|1124.29|1123.79|0
1658754600000|2022-07-25 13:10:00|1124.74|1124.24|1123.89|1123.39|1124.89|1124.39|1123.69|1123.19|2
1658754900000|2022-07-25 13:15:00|1123.84|1123.34|1124.94|1124.44|1125.09|1124.59|1123.84|1123.34|1
1658755200000|2022-07-25 13:20:00|1124.99|1124.49|1124.59|1124.09|1125.34|1124.84|1124.44|1123.94|0
1658755500000|2022-07-25 13:25:00|1124.64|1124.14|1124.99|1124.49|1124.99|1124.49|1124.29|1123.79|0
1658755800000|2022-07-25 13:30:00|1125.09|1124.59|1124.29|1123.79|1126.79|1126.29|1123.89|1123.39|0
1658756100000|2022-07-25 13:35:00|1124.24|1123.74|1127.44|1126.94|1127.44|1126.94|1122.89|1122.39|21
1658756400000|2022-07-25 13:40:00|1127.49|1126.99|1128.54|1128.04|1128.99|1128.49|1127.44|1126.94|21
1658756700000|2022-07-25 13:45:00|1128.49|1127.99|1127.04|1126.54|1128.59|1128.09|1126.14|1125.64|10
1658757000000|2022-07-25 13:50:00|1126.99|1126.49|1127.49|1126.99|1128.79|1128.29|1126.69|1126.19|20
1658757300000|2022-07-25 13:55:00|1127.44|1126.94|1127.34|1126.84|1128.64|1128.14|1126.79|1126.29|0
1658757600000|2022-07-25 14:00:00|1127.39|1126.89|1128.69|1128.19|1129.04|1128.54|1126.89|1126.39|0
1658757900000|2022-07-25 14:05:00|1128.74|1128.24|1128.24|1127.74|1128.94|1128.44|1127.54|1127.04|0
1658758200000|2022-07-25 14:10:00|1128.27|1127.77|1129.07|1128.57|1129.37|1128.87|1127.92|1127.42|1
1658758500000|2022-07-25 14:15:00|1129.02|1128.52|1130.07|1127.57|1130.07|1129.27|1128.02|1127.36|11
1658758800000|2022-07-25 14:20:00|1130.06|1127.56|1130.51|1128.01|1130.75|1128.25|1129.85|1127.35|0
1658759100000|2022-07-25 14:25:00|1130.52|1128.02|1128.58|1126.08|1131.17|1128.67|1125.33|1122.83|0
1658759400000|2022-07-25 14:30:00|1128.36|1125.86|1127.49|1124.99|1128.6|1126.1|1127.06|1124.56|0
1658759700000|2022-07-25 14:35:00|1127.5|1125|1127.72|1125.22|1128.36|1125.86|1126.63|1124.13|0
1658760000000|2022-07-25 14:40:00|1127.5|1125|1128.41|1125.91|1128.63|1126.13|1126.63|1124.13|0
1658760300000|2022-07-25 14:45:00|1128.18|1125.68|1128.2|1125.7|1129.43|1126.93|1127.93|1125.43|0
1658760600000|2022-07-25 14:50:00|1128.19|1125.69|1126.73|1124.23|1128.46|1125.96|1126.73|1124.23|0
1658760900000|2022-07-25 14:55:00|1126.74|1124.24|1127.46|1124.96|1127.98|1125.48|1125.74|1123.24|0
1658761200000|2022-07-25 15:00:00|1127.56|1125.06|1127.56|1125.06|1127.8|1125.3|1126.7|1124.2|0
1658761500000|2022-07-25 15:05:00|1127.35|1124.85|1128.22|1125.72|1128.65|1126.15|1127.34|1124.84|0
1658761800000|2022-07-25 15:10:00|1128.21|1125.71|1126.87|1124.37|1128.44|1125.94|1126.65|1124.15|0
1658762100000|2022-07-25 15:15:00|1126.17|1123.67|1127.16|1124.66|1127.18|1124.68|1125.9|1123.4|0
1658762400000|2022-07-25 15:20:00|1127.17|1124.67|1127.69|1125.19|1127.94|1125.44|1127.17|1124.67|0
1658762700000|2022-07-25 15:25:00|1127.7|1125.2|1128.73|1126.23|1128.74|1126.24|1127.43|1124.93|0
1658763000000|2022-07-25 15:30:00|1128.72|1126.22|1129.73|1127.23|1130.23|1127.73|1128.47|1125.97|0
1658763300000|2022-07-25 15:35:00|1129.74|1127.24|1130.2|1127.7|1130.22|1127.72|1129.24|1126.74|0
1658763600000|2022-07-25 15:40:00|1130.21|1127.71|1130.7|1128.2|1130.71|1128.21|1130.2|1127.7|0
1658763900000|2022-07-25 15:45:00|1130.69|1128.19|1130.46|1127.96|1131.23|1128.73|1130.46|1127.96|0
1658764200000|2022-07-25 15:50:00|1130.34|1127.84|1130.46|1127.96|1130.47|1127.97|1129.94|1127.44|0
1658764500000|2022-07-25 15:55:00|1130.47|1127.97|1130.7|1128.2|1130.72|1128.22|1130.44|1127.94|0
1658764800000|2022-07-25 16:00:00|1130.69|1128.19|1130.72|1128.22|1130.73|1128.23|1129.93|1127.43|0
1658765100000|2022-07-25 16:05:00|1130.71|1128.21|1129.94|1127.44|1130.72|1128.22|1129.94|1127.44|0
1658765400000|2022-07-25 16:10:00|1129.93|1127.43|1128.9|1126.4|1130.19|1127.69|1128.89|1126.39|0
1658765700000|2022-07-25 16:15:00|1129.26|1126.76|1129.04|1126.54|1129.26|1126.76|1128.8|1126.3|0
1658766000000|2022-07-25 16:20:00|1129.03|1126.53|1129.04|1126.54|1129.04|1126.54|1128.59|1126.09|0
1658766300000|2022-07-25 16:25:00|1129.03|1126.53|1129.27|1126.77|1129.27|1126.77|1128.82|1126.32|0
1658766600000|2022-07-25 16:30:00|1129.18|1126.68|1130.2|1127.7|1130.21|1127.71|1128.92|1126.42|0
1658766900000|2022-07-25 16:35:00|1130.21|1127.71|1129.95|1127.45|1130.33|1127.83|1129.94|1127.44|0
1658767200000|2022-07-25 16:40:00|1130.2|1127.7|1130.58|1128.08|1130.97|1128.47|1130.2|1127.7|0
1658767500000|2022-07-25 16:45:00|1130.38|1127.88|1130.84|1128.34|1131.06|1128.56|1130.38|1127.88|0
1658767800000|2022-07-25 16:50:00|1131.05|1128.55|1131.03|1128.53|1131.05|1128.55|1130.38|1127.88|0
1658768100000|2022-07-25 16:55:00|1130.81|1128.31|1130.8|1128.3|1131.46|1128.96|1130.8|1128.3|0
1658768400000|2022-07-25 17:00:00|1131.18|1128.68|1131.45|1128.95|1131.46|1128.96|1130.93|1128.43|0
1658768700000|2022-07-25 17:05:00|1131.44|1128.94|1131.46|1128.96|1131.71|1129.21|1130.93|1128.43|0
1658769000000|2022-07-25 17:10:00|1131.47|1128.97|1131.44|1128.94|1131.72|1129.22|1131.44|1128.94|0
1658769300000|2022-07-25 17:15:00|1131.45|1128.95|1131.43|1128.93|1131.45|1128.95|1131.18|1128.68|0
1658769600000|2022-07-25 17:20:00|1131.31|1128.81|1130.92|1128.42|1131.44|1128.94|1130.67|1128.17|0
1658769900000|2022-07-25 17:25:00|1130.93|1128.43|1130.16|1127.66|1130.93|1128.43|1130.16|1127.66|0
1658770200000|2022-07-25 17:30:00|1130.14|1127.64|1130.24|1127.74|1130.46|1127.96|1130.13|1127.63|0
1658770500000|2022-07-25 17:35:00|1130.14|1127.64|1129.46|1126.96|1130.35|1127.85|1129.24|1126.74|0
1658770800000|2022-07-25 17:40:00|1129.24|1126.74|1129.46|1126.96|1129.68|1127.18|1129.23|1126.73|0
1658771100000|2022-07-25 17:45:00|1129.25|1126.75|1129.03|1126.53|1129.47|1126.97|1129.03|1126.53|0
1658771400000|2022-07-25 17:50:00|1129.02|1126.52|1128.8|1126.3|1129.03|1126.53|1128.58|1126.08|0
1658771700000|2022-07-25 17:55:00|1128.79|1126.29|1128.79|1126.29|1129.01|1126.51|1128.57|1126.07|0
1658772000000|2022-07-25 18:00:00|1128.36|1125.86|1128.09|1125.59|1128.61|1126.11|1128.09|1125.59|0
1658772300000|2022-07-25 18:05:00|1128.1|1125.6|1128.35|1125.85|1128.86|1126.36|1128.09|1125.59|0
1658772600000|2022-07-25 18:10:00|1128.36|1125.86|1128.61|1126.11|1128.63|1126.13|1128.36|1125.86|0
1658772900000|2022-07-25 18:15:00|1128.58|1126.08|1128.13|1125.63|1128.8|1126.3|1128.13|1125.63|0
1658773200000|2022-07-25 18:20:00|1128.12|1125.62|1128.35|1125.85|1128.57|1126.07|1127.91|1125.41|0
1658773500000|2022-07-25 18:25:00|1128.14|1125.64|1128.13|1125.63|1128.36|1125.86|1127.91|1125.41|0
1658773800000|2022-07-25 18:30:00|1127.84|1125.34|1128.09|1125.59|1128.1|1125.6|1127.58|1125.08|0
1658774100000|2022-07-25 18:35:00|1128.1|1125.6|1128.36|1125.86|1128.62|1126.12|1127.85|1125.35|0
1658774400000|2022-07-25 18:40:00|1128.35|1125.85|1128.61|1126.11|1128.63|1126.13|1128.35|1125.85|0
1658774700000|2022-07-25 18:45:00|1128.6|1126.1|1127.82|1125.32|1128.61|1126.11|1127.56|1125.06|0
1658775000000|2022-07-25 18:50:00|1127.83|1125.33|1127.57|1125.07|1127.84|1125.34|1127.31|1124.81|0
1658775300000|2022-07-25 18:55:00|1127.58|1125.08|1127.31|1124.81|1127.84|1125.34|1127.05|1124.55|0
1658775600000|2022-07-25 19:00:00|1127.67|1125.17|1127.23|1124.73|1127.91|1125.41|1127.01|1124.51|0
1658775900000|2022-07-25 19:05:00|1127.22|1124.72|1127.45|1124.95|1127.45|1124.95|1126.78|1124.28|0
1658776200000|2022-07-25 19:10:00|1127.46|1124.96|1127.45|1124.95|1127.46|1124.96|1127.22|1124.72|0
1658776500000|2022-07-25 19:15:00|1127.05|1124.55|1127.3|1124.8|1127.31|1124.81|1126.77|1124.27|0
1658776800000|2022-07-25 19:20:00|1127.29|1124.79|1127.83|1125.33|1128.08|1125.58|1127.05|1124.55|0
1658777100000|2022-07-25 19:25:00|1127.84|1125.34|1126.8|1124.3|1128.08|1125.58|1126.8|1124.3|0
1658777400000|2022-07-25 19:30:00|1126.81|1124.31|1127.05|1124.55|1127.33|1124.83|1126.79|1124.29|0
1658777700000|2022-07-25 19:35:00|1127.06|1124.56|1128.34|1125.84|1128.35|1125.85|1127.05|1124.55|0
1658778000000|2022-07-25 19:40:00|1128.1|1125.6|1128.34|1125.84|1128.61|1126.11|1128.07|1125.57|0
1658778300000|2022-07-25 19:45:00|1128.35|1125.85|1128.85|1126.35|1128.86|1126.36|1128.33|1125.83|0
1658778600000|2022-07-25 19:50:00|1128.87|1126.37|1129.89|1127.39|1129.9|1127.4|1128.84|1126.34|0
1658778900000|2022-07-25 19:55:00|1129.9|1127.4|1130.42|1127.92|1130.69|1128.19|1129.89|1127.39|0
1658779200000|2022-07-25 20:00:00|1130.44|1127.94|1131.4|1128.9|1131.48|1128.98|1130.44|1127.94|0
1658779500000|2022-07-25 20:05:00|1131.39|1128.89|1131.22|1128.72|1131.39|1128.89|1131.11|1128.61|0
1658779800000|2022-07-25 20:10:00|1131.17|1128.67|1131.11|1128.61|1131.35|1128.85|1130.97|1128.47|0
1658780100000|2022-07-25 20:15:00|1131.17|1128.67|1129.36|1126.86|1131.35|1128.85|1129.13|1126.63|0
1658780400000|2022-07-25 20:20:00|1129.33|1126.83|1129.31|1126.81|1129.96|1127.46|1129.07|1126.57|0
1658780700000|2022-07-25 20:25:00|1129.27|1126.77|1129.13|1126.63|1129.49|1126.99|1129.09|1126.59|0
1658781000000|2022-07-25 20:30:00|1129.11|1126.61|1129.09|1126.59|1129.27|1126.77|1128.85|1126.35|0
1658781300000|2022-07-25 20:35:00|1129.13|1126.63|1129.18|1126.68|1129.27|1126.77|1129|1126.5|0
1658781600000|2022-07-25 20:40:00|1129.16|1126.66|1129.36|1126.86|1129.36|1126.86|1129.13|1126.63|0
1658781900000|2022-07-25 20:45:00|1129.4|1126.9|1129.36|1126.86|1129.45|1126.95|1129.31|1126.81|0
1658782200000|2022-07-25 20:50:00|1129.33|1126.83|1129.13|1126.63|1129.45|1126.95|1129|1126.5|0
1658782500000|2022-07-25 20:55:00|1129.09|1126.59|1129|1126.5|1129.27|1126.77|1128.89|1126.39|0
1658782800000|2022-07-25 21:00:00|1128.98|1126.48|1129|1126.5|1129|1126.5|1128.96|1126.46|0
1658783100000|2022-07-25 21:05:00|1128.96|1126.46|1128.63|1126.13|1128.96|1126.46|1128.6|1126.1|0
1658783400000|2022-07-25 21:10:00|1128.62|1126.12|1128.17|1125.67|1128.65|1126.15|1128.17|1125.67|0
1658783700000|2022-07-25 21:15:00|1128.12|1125.62|1128.04|1125.54|1128.12|1125.62|1127.99|1125.49|0
1658784000000|2022-07-25 21:20:00|1128.03|1125.53|1128.1|1125.6|1128.12|1125.62|1127.97|1125.47|0
1658784300000|2022-07-25 21:25:00|1128.12|1125.62|1128.08|1125.58|1128.12|1125.62|1127.97|1125.47|0
1658784600000|2022-07-25 21:30:00|1128.1|1125.6|1127.67|1125.17|1128.1|1125.6|1127.67|1125.17|0
1658784900000|2022-07-25 21:35:00|1127.69|1125.19|1127.51|1125.01|1127.69|1125.19|1127.47|1124.97|0
1658785200000|2022-07-25 21:40:00|1127.49|1124.99|1127.42|1124.92|1127.51|1125.01|1127.31|1124.81|0
1658785500000|2022-07-25 21:45:00|1127.43|1124.93|1127.52|1125.02|1127.52|1125.02|1127.22|1124.72|0
1658785800000|2022-07-25 21:50:00|1127.53|1125.03|1127.66|1125.16|1127.72|1125.22|1127.53|1125.03|0
1658786100000|2022-07-25 21:55:00|1127.64|1125.14|1127.7|1125.2|1127.81|1125.31|1127.61|1125.11|0
1658786400000|2022-07-25 22:00:00|1127.72|1125.22|1128.24|1125.74|1128.44|1125.94|1127.72|1125.22|0
1658786700000|2022-07-25 22:05:00|1128.28|1125.78|1128.35|1125.85|1128.44|1125.94|1128.26|1125.76|0
1658787000000|2022-07-25 22:10:00|1128.39|1125.89|1128.35|1125.85|1128.48|1125.98|1128.13|1125.63|0
1658787300000|2022-07-25 22:15:00|1128.39|1125.89|1128.57|1126.07|1128.66|1126.16|1128.39|1125.89|0
1658787600000|2022-07-25 22:20:00|1128.53|1126.03|1128.35|1125.85|1128.57|1126.07|1128.35|1125.85|0
1658787900000|2022-07-25 22:25:00|1128.31|1125.81|1128.22|1125.72|1128.31|1125.81|1128.17|1125.67|0
1658788200000|2022-07-25 22:30:00|1128.17|1125.67|1128.7|1126.2|1128.83|1126.33|1128.08|1125.58|0
1658788500000|2022-07-25 22:35:00|1128.72|1126.22|1128.79|1126.29|1129.01|1126.51|1128.72|1126.22|0
1658788800000|2022-07-25 22:40:00|1128.83|1126.33|1128.74|1126.24|1128.83|1126.33|1128.65|1126.15|0
1658789100000|2022-07-25 22:45:00|1128.79|1126.29|1128.61|1126.11|1128.79|1126.29|1128.56|1126.06|0
1658789400000|2022-07-25 22:50:00|1128.59|1126.09|1128.52|1126.02|1128.59|1126.09|1128.45|1125.95|0
1658789700000|2022-07-25 22:55:00|1128.47|1125.97|1128.83|1126.33|1128.87|1126.37|1128.43|1125.93|0
1658790000000|2022-07-25 23:00:00|1128.79|1126.29|1128.83|1126.33|1128.83|1126.33|1128.65|1126.15|0
1658790300000|2022-07-25 23:05:00|1128.85|1126.35|1128.61|1126.11|1128.85|1126.35|1128.61|1126.11|0
1658790600000|2022-07-25 23:10:00|1128.65|1126.15|1128.61|1126.11|1128.7|1126.2|1128.52|1126.02|0
1658790900000|2022-07-25 23:15:00|1128.59|1126.09|1128.56|1126.06|1128.59|1126.09|1128.47|1125.97|0
1658791200000|2022-07-25 23:20:00|1128.59|1126.09|1128.56|1126.06|1128.59|1126.09|1128.47|1125.97|0
1658791500000|2022-07-25 23:25:00|1128.52|1126.02|1128.1|1125.6|1128.52|1126.02|1128.05|1125.55|0
1658791800000|2022-07-25 23:30:00|1128.05|1125.55|1128.3|1125.8|1128.3|1125.8|1127.92|1125.42|0
1658792100000|2022-07-25 23:35:00|1128.25|1125.75|1128.05|1125.55|1128.25|1125.75|1127.96|1125.46|0
1658792400000|2022-07-25 23:40:00|1128.03|1125.53|1128.01|1125.51|1128.05|1125.55|1127.88|1125.38|0
1658792700000|2022-07-25 23:45:00|1128.14|1125.64|1128.19|1125.69|1128.3|1125.8|1128.05|1125.55|0
1658793000000|2022-07-25 23:50:00|1128.16|1125.66|1128.14|1125.64|1128.3|1125.8|1128.03|1125.53|0
1658793300000|2022-07-25 23:55:00|1128.19|1125.69|1128.39|1125.89|1128.43|1125.93|1128.14|1125.64|0
1658793600000|2022-07-26 00:00:00|1128.38|1125.88|1128.56|1126.06|1128.61|1126.11|1128.23|1125.73|0
1658793900000|2022-07-26 00:05:00|1128.61|1126.11|1128.5|1126|1128.74|1126.24|1128.19|1125.69|0
1658794200000|2022-07-26 00:10:00|1128.47|1125.97|1127.8|1125.3|1128.61|1126.11|1127.76|1125.26|0
1658794500000|2022-07-26 00:15:00|1127.76|1125.26|1127.27|1124.77|1127.76|1125.26|1126.19|1123.69|0
1658794800000|2022-07-26 00:20:00|1127.28|1124.78|1126.83|1124.33|1127.28|1124.78|1126.61|1124.11|0
1658795100000|2022-07-26 00:25:00|1127.05|1124.55|1127.27|1124.77|1127.49|1124.99|1126.94|1124.44|0
1658795400000|2022-07-26 00:30:00|1127.49|1124.99|1126.61|1124.11|1127.49|1124.99|1126.61|1124.11|0
1658795700000|2022-07-26 00:35:00|1126.72|1124.22|1127.05|1124.55|1127.05|1124.55|1126.39|1123.89|0
1658796000000|2022-07-26 00:40:00|1127.16|1124.66|1126.83|1124.33|1127.26|1124.76|1126.83|1124.33|0
1658796300000|2022-07-26 00:45:00|1127.04|1124.54|1126.61|1124.11|1127.04|1124.54|1126.38|1123.88|0
1658796600000|2022-07-26 00:50:00|1126.5|1124|1126.39|1123.89|1126.61|1124.11|1126.39|1123.89|0
1658796900000|2022-07-26 00:55:00|1126.18|1123.68|1126.61|1124.11|1126.83|1124.33|1126.17|1123.67|0
1658797200000|2022-07-26 01:00:00|1126.72|1124.22|1126.83|1124.33|1127.05|1124.55|1126.61|1124.11|0
1658797500000|2022-07-26 01:05:00|1126.84|1124.34|1127.05|1124.55|1127.05|1124.55|1126.61|1124.11|0
1658797800000|2022-07-26 01:10:00|1127.27|1124.77|1127.27|1124.77|1127.27|1124.77|1127.05|1124.55|0
1658798100000|2022-07-26 01:15:00|1126.73|1124.23|1126.87|1124.37|1126.87|1124.37|1126.37|1123.87|0
1658798400000|2022-07-26 01:20:00|1126.88|1124.38|1127.12|1124.62|1127.38|1124.88|1126.87|1124.37|0
1658798700000|2022-07-26 01:25:00|1127.11|1124.61|1127.63|1125.13|1127.64|1125.14|1127.11|1124.61|0
1658799000000|2022-07-26 01:30:00|1127.73|1125.23|1127.5|1125|1127.95|1125.45|1127.5|1125|0
1658799300000|2022-07-26 01:35:00|1127.51|1125.01|1127.29|1124.79|1127.72|1125.22|1127.28|1124.78|0
1658799600000|2022-07-26 01:40:00|1127.28|1124.78|1127.94|1125.44|1128.15|1125.65|1127.28|1124.78|0
1658799900000|2022-07-26 01:45:00|1127.62|1125.12|1127.87|1125.37|1128.12|1125.62|1127.12|1124.62|0
1658800200000|2022-07-26 01:50:00|1127.88|1125.38|1127.87|1125.37|1127.88|1125.38|1127.62|1125.12|0
1658800500000|2022-07-26 01:55:00|1127.62|1125.12|1127.62|1125.12|1127.62|1125.12|1127.37|1124.87|0
1658800800000|2022-07-26 02:00:00|1127.61|1125.11|1127.11|1124.61|1127.62|1125.12|1126.87|1124.37|0
1658801100000|2022-07-26 02:05:00|1126.87|1124.37|1127.63|1125.13|1127.63|1125.13|1126.87|1124.37|0
1658801400000|2022-07-26 02:10:00|1127.75|1125.25|1127.88|1125.38|1127.88|1125.38|1127.62|1125.12|0
1658801700000|2022-07-26 02:15:00|1128.29|1125.79|1128.49|1125.99|1128.49|1125.99|1128.28|1125.78|0
1658802000000|2022-07-26 02:20:00|1128.28|1125.78|1128.71|1126.21|1128.71|1126.21|1128.27|1125.77|0
1658802300000|2022-07-26 02:25:00|1128.93|1126.43|1128.5|1126|1128.93|1126.43|1128.5|1126|0
1658802600000|2022-07-26 02:30:00|1128.49|1125.99|1128.72|1126.22|1128.72|1126.22|1128.28|1125.78|0
1658802900000|2022-07-26 02:35:00|1128.93|1126.43|1129.16|1126.66|1129.38|1126.88|1128.93|1126.43|0
1658803200000|2022-07-26 02:40:00|1129.27|1126.77|1129.37|1126.87|1129.38|1126.88|1129.16|1126.66|0
1658803500000|2022-07-26 02:45:00|1129.38|1126.88|1129.6|1127.1|1129.6|1127.1|1129.37|1126.87|0
1658803800000|2022-07-26 02:50:00|1129.81|1127.31|1129.38|1126.88|1129.82|1127.32|1129.38|1126.88|0
1658804100000|2022-07-26 02:55:00|1129.37|1126.87|1129.16|1126.66|1129.38|1126.88|1129.15|1126.65|0
1658804400000|2022-07-26 03:00:00|1129.15|1126.65|1129.16|1126.66|1129.38|1126.88|1129.05|1126.55|0
1658804700000|2022-07-26 03:05:00|1129.37|1126.87|1129.16|1126.66|1129.59|1127.09|1129.16|1126.66|0
1658805000000|2022-07-26 03:10:00|1129.27|1126.77|1129.38|1126.88|1129.49|1126.99|1129.17|1126.67|0
1658805300000|2022-07-26 03:15:00|1129.59|1127.09|1129.59|1127.09|1129.59|1127.09|1129.37|1126.87|0
1658805600000|2022-07-26 03:20:00|1129.37|1126.87|1129.59|1127.09|1129.59|1127.09|1129.37|1126.87|0
1658805900000|2022-07-26 03:25:00|1129.58|1127.08|1129.59|1127.09|1129.59|1127.09|1129.37|1126.87|0
1658806200000|2022-07-26 03:30:00|1129.5|1127|1129.38|1126.88|1129.63|1127.13|1129.37|1126.87|0
1658806500000|2022-07-26 03:35:00|1129.5|1127|1129.37|1126.87|1129.63|1127.13|1129.24|1126.74|0
1658806800000|2022-07-26 03:40:00|1129.36|1126.86|1129.36|1126.86|1129.37|1126.87|1128.86|1126.36|0
1658807100000|2022-07-26 03:45:00|1129.37|1126.87|1129.25|1126.75|1129.37|1126.87|1129.15|1126.65|0
1658807400000|2022-07-26 03:50:00|1129.36|1126.86|1129.36|1126.86|1129.36|1126.86|1129.14|1126.64|0
1658807700000|2022-07-26 03:55:00|1129.37|1126.87|1129.37|1126.87|1129.37|1126.87|1129.36|1126.86|0
1658808000000|2022-07-26 04:00:00|1129.36|1126.86|1129.36|1126.86|1129.37|1126.87|1129.15|1126.65|0
1658808300000|2022-07-26 04:05:00|1129.15|1126.65|1129.36|1126.86|1129.36|1126.86|1129.15|1126.65|0
1658808600000|2022-07-26 04:10:00|1129.26|1126.76|1129.15|1126.65|1129.26|1126.76|1129.15|1126.65|0
1658808900000|2022-07-26 04:15:00|1128.86|1126.36|1128.62|1126.12|1128.87|1126.37|1128.62|1126.12|0
1658809200000|2022-07-26 04:20:00|1128.61|1126.11|1128.62|1126.12|1128.62|1126.12|1128.36|1125.86|0
1658809500000|2022-07-26 04:25:00|1128.61|1126.11|1128.36|1125.86|1128.61|1126.11|1128.36|1125.86|0
1658809800000|2022-07-26 04:30:00|1128.82|1126.32|1128.93|1126.43|1128.93|1126.43|1128.82|1126.32|0
1658810100000|2022-07-26 04:35:00|1128.92|1126.42|1128.71|1126.21|1128.93|1126.43|1128.71|1126.21|0
1658810400000|2022-07-26 04:40:00|1128.82|1126.32|1128.93|1126.43|1128.93|1126.43|1128.71|1126.21|0
1658811000000|2022-07-26 04:50:00|1129.14|1126.64|1129.26|1126.76|1129.37|1126.87|1129.14|1126.64|0
1658811300000|2022-07-26 04:55:00|1129.15|1126.65|1129.36|1126.86|1129.37|1126.87|1129.15|1126.65|0
1658811600000|2022-07-26 05:00:00|1129.11|1126.61|1129.37|1126.87|1129.38|1126.88|1128.87|1126.37|0
1658811900000|2022-07-26 05:05:00|1129.38|1126.88|1128.87|1126.37|1129.38|1126.88|1128.62|1126.12|0
1658812200000|2022-07-26 05:10:00|1129|1126.5|1128.62|1126.12|1129.12|1126.62|1128.37|1125.87|0
1658812500000|2022-07-26 05:15:00|1128.94|1126.44|1128.49|1125.99|1128.94|1126.44|1128.28|1125.78|0
1658812800000|2022-07-26 05:20:00|1128.5|1126|1129.71|1127.21|1129.82|1127.32|1128.49|1125.99|0
1658813100000|2022-07-26 05:25:00|1129.72|1127.22|1129.72|1127.22|1129.93|1127.43|1129.71|1127.21|0
1658813400000|2022-07-26 05:30:00|1129.71|1127.21|1129.72|1127.22|1129.72|1127.22|1129.5|1127|0
1658813700000|2022-07-26 05:35:00|1129.94|1127.44|1129.5|1127|1129.94|1127.44|1129.5|1127|0
1658814000000|2022-07-26 05:40:00|1129.61|1127.11|1129.72|1127.22|1129.72|1127.22|1129.5|1127|0
1658814300000|2022-07-26 05:45:00|1129.71|1127.21|1129.72|1127.22|1129.94|1127.44|1129.61|1127.11|0
1658814600000|2022-07-26 05:50:00|1129.83|1127.33|1130.15|1127.65|1130.16|1127.66|1129.72|1127.22|0
1658814900000|2022-07-26 05:55:00|1130.16|1127.66|1129.94|1127.44|1130.16|1127.66|1129.93|1127.43|0
1658815200000|2022-07-26 06:00:00|1129.39|1126.89|1129.64|1127.14|1130.15|1127.65|1129.38|1126.88|0
1658815500000|2022-07-26 06:05:00|1129.63|1127.13|1129.38|1126.88|1129.89|1127.39|1129.38|1126.88|0
1658815800000|2022-07-26 06:10:00|1129.14|1126.64|1130.37|1127.87|1130.63|1128.13|1129.13|1126.63|0
1658816100000|2022-07-26 06:15:00|1130.5|1128|1130.28|1127.78|1130.51|1128.01|1130.07|1127.57|0
1658816400000|2022-07-26 06:20:00|1130.29|1127.79|1130.5|1128|1130.61|1128.11|1130.28|1127.78|0
1658816700000|2022-07-26 06:25:00|1130.72|1128.22|1130.72|1128.22|1130.94|1128.44|1130.5|1128|0
1658817000000|2022-07-26 06:30:00|1130.73|1128.23|1129.86|1127.36|1130.73|1128.23|1129.86|1127.36|0
1658817300000|2022-07-26 06:35:00|1129.65|1127.15|1130.51|1128.01|1130.73|1128.23|1129.42|1126.92|0
1658817600000|2022-07-26 06:40:00|1130.62|1128.12|1130.43|1127.93|1130.72|1128.22|1130.21|1127.71|0
1658817900000|2022-07-26 06:45:00|1130.64|1128.14|1130.34|1127.84|1130.64|1128.14|1129.99|1127.49|0
1658818200000|2022-07-26 06:50:00|1130.12|1127.62|1130|1127.5|1130.66|1128.16|1129.8|1127.3|0
1658818500000|2022-07-26 06:55:00|1130.22|1127.72|1130.86|1128.36|1130.86|1128.36|1130|1127.5|0
1658818800000|2022-07-26 07:00:00|1131.07|1128.57|1142.82|1142.32|1144.47|1143.97|1130.42|1127.92|0
1658819100000|2022-07-26 07:05:00|1142.87|1142.37|1142.82|1142.32|1143.32|1142.82|1139.62|1139.12|54
1658819400000|2022-07-26 07:10:00|1142.87|1142.37|1142.57|1142.07|1144.17|1143.67|1141.77|1141.27|27
1658819700000|2022-07-26 07:15:00|1142.62|1142.12|1141.02|1140.52|1143.22|1142.72|1141.02|1140.52|14
1658820000000|2022-07-26 07:20:00|1140.97|1140.47|1140.97|1140.47|1141.47|1140.97|1139.92|1139.42|0
1658820300000|2022-07-26 07:25:00|1141.07|1140.57|1141.72|1141.22|1142.72|1142.22|1140.97|1140.47|22
1658820600000|2022-07-26 07:30:00|1141.77|1141.27|1140.82|1140.32|1141.77|1141.27|1140.82|1140.32|0
1658820900000|2022-07-26 07:35:00|1140.77|1140.27|1140.97|1140.47|1141.12|1140.62|1139.22|1138.72|15
1658821200000|2022-07-26 07:40:00|1141.17|1140.67|1140.97|1140.47|1141.32|1140.82|1140.57|1140.07|4
1658821500000|2022-07-26 07:45:00|1140.92|1140.42|1141.87|1141.37|1141.92|1141.42|1139.57|1139.07|2
1658821800000|2022-07-26 07:50:00|1142.14|1141.64|1142.14|1141.64|1142.94|1142.44|1141.54|1141.04|1
1658822100000|2022-07-26 07:55:00|1142.19|1141.69|1141.49|1140.99|1142.24|1141.74|1141.14|1140.64|4
1658822400000|2022-07-26 08:00:00|1141.44|1140.94|1141.64|1141.14|1141.84|1141.34|1140.14|1139.64|41
1658822700000|2022-07-26 08:05:00|1141.54|1141.04|1142.89|1142.39|1143.19|1142.69|1141.44|1140.94|1
1658823000000|2022-07-26 08:10:00|1142.94|1142.44|1143.09|1142.59|1143.14|1142.64|1142.29|1141.79|0
1658823300000|2022-07-26 08:15:00|1143.19|1142.69|1144.44|1143.94|1144.54|1144.04|1142.84|1142.34|49
1658823600000|2022-07-26 08:20:00|1144.49|1143.99|1145.04|1144.54|1145.94|1145.44|1144.39|1143.89|0
1658823900000|2022-07-26 08:25:00|1144.99|1144.49|1144.99|1144.49|1146.04|1145.54|1144.64|1144.14|21
1658824200000|2022-07-26 08:30:00|1145.04|1144.54|1146.34|1145.84|1146.69|1146.19|1145.04|1144.54|0
1658824500000|2022-07-26 08:35:00|1146.29|1145.79|1145.89|1145.39|1146.64|1146.14|1145.69|1145.19|0
1658824800000|2022-07-26 08:40:00|1145.84|1145.34|1146.64|1146.14|1146.94|1146.44|1145.54|1145.04|0
1658825100000|2022-07-26 08:45:00|1146.59|1146.09|1146.84|1146.34|1147.09|1146.59|1146.39|1145.89|0
1658825400000|2022-07-26 08:50:00|1146.89|1146.39|1146.79|1146.29|1147.49|1146.99|1146.69|1146.19|0
1658825700000|2022-07-26 08:55:00|1146.84|1146.34|1146.19|1145.69|1146.89|1146.39|1145.94|1145.44|0
1658826000000|2022-07-26 09:00:00|1146.14|1145.64|1146.34|1145.84|1146.44|1145.94|1145.54|1145.04|1
1658826300000|2022-07-26 09:05:00|1146.39|1145.89|1145.84|1145.34|1146.79|1146.29|1145.59|1145.09|0
1658826600000|2022-07-26 09:10:00|1145.79|1145.29|1145.54|1145.04|1145.84|1145.34|1144.84|1144.34|5
1658826900000|2022-07-26 09:15:00|1145.44|1144.94|1144.69|1144.19|1145.64|1145.14|1144.54|1144.04|12
1658827200000|2022-07-26 09:20:00|1144.64|1144.14|1145.09|1144.59|1145.19|1144.69|1144.44|1143.94|0
1658827500000|2022-07-26 09:25:00|1144.99|1144.49|1144.59|1144.09|1145.14|1144.64|1144.14|1143.64|23
1658827800000|2022-07-26 09:30:00|1144.54|1144.04|1143.74|1143.24|1144.54|1144.04|1142.94|1142.44|31
1658828100000|2022-07-26 09:35:00|1143.69|1143.19|1144.89|1144.39|1144.89|1144.39|1143.04|1142.54|18
1658828400000|2022-07-26 09:40:00|1144.94|1144.44|1145.94|1145.44|1146.24|1145.74|1144.94|1144.44|14
1658828700000|2022-07-26 09:45:00|1145.99|1145.49|1146.69|1146.19|1146.84|1146.34|1145.94|1145.44|0
1658829000000|2022-07-26 09:50:00|1146.79|1146.29|1147.94|1147.44|1147.99|1147.49|1146.74|1146.24|0
1658829300000|2022-07-26 09:55:00|1147.89|1147.39|1145.04|1144.54|1147.89|1147.39|1145.04|1144.54|0
1658829600000|2022-07-26 10:00:00|1144.94|1144.44|1145.44|1144.94|1146.14|1145.64|1144.84|1144.34|5
1658829900000|2022-07-26 10:05:00|1145.49|1144.99|1144.64|1144.14|1145.74|1145.24|1144.24|1143.74|17
1658830200000|2022-07-26 10:10:00|1144.69|1144.19|1143.39|1142.89|1145.59|1145.09|1143.39|1142.89|1
1658830500000|2022-07-26 10:15:00|1143.34|1142.84|1144.09|1143.59|1144.24|1143.74|1143.34|1142.84|0
1658830800000|2022-07-26 10:20:00|1144.04|1143.54|1142.69|1142.19|1144.44|1143.94|1142.59|1142.09|1
1658831100000|2022-07-26 10:25:00|1142.64|1142.14|1142.34|1141.84|1143.19|1142.69|1141.74|1141.24|18
1658831400000|2022-07-26 10:30:00|1142.29|1141.79|1141.84|1141.34|1142.64|1142.14|1141.74|1141.24|6
1658831700000|2022-07-26 10:35:00|1141.79|1141.29|1140.59|1140.09|1141.79|1141.29|1140.49|1139.99|33
1658832000000|2022-07-26 10:40:00|1140.54|1140.04|1142.54|1142.04|1142.79|1142.29|1140.29|1139.79|2
1658832300000|2022-07-26 10:45:00|1142.49|1141.99|1143.54|1143.04|1143.59|1143.09|1142.44|1141.94|0
1658832600000|2022-07-26 10:50:00|1143.49|1142.99|1144.74|1144.24|1144.74|1144.24|1143.14|1142.64|11
1658832900000|2022-07-26 10:55:00|1144.79|1144.29|1143.79|1143.29|1144.94|1144.44|1143.74|1143.24|2
1658833200000|2022-07-26 11:00:00|1143.74|1143.24|1145.49|1144.99|1145.49|1144.99|1143.34|1142.84|1
1658833500000|2022-07-26 11:05:00|1145.44|1144.94|1146.64|1146.14|1146.89|1146.39|1145.44|1144.94|0
1658833800000|2022-07-26 11:10:00|1146.69|1146.19|1146.19|1145.69|1146.89|1146.39|1145.54|1145.04|0
1658834100000|2022-07-26 11:15:00|1146.24|1145.74|1145.64|1145.14|1146.69|1146.19|1145.64|1145.14|0
1658834400000|2022-07-26 11:20:00|1145.69|1145.19|1145.74|1145.24|1146.29|1145.79|1145.64|1145.14|0
1658834700000|2022-07-26 11:25:00|1145.64|1145.14|1145.19|1144.69|1146.44|1145.94|1145.09|1144.59|0
1658835000000|2022-07-26 11:30:00|1145.24|1144.74|1145.14|1144.64|1146.09|1145.59|1145.09|1144.59|0
1658835300000|2022-07-26 11:35:00|1145.24|1144.74|1145.39|1144.89|1145.59|1145.09|1145.14|1144.64|0
1658835600000|2022-07-26 11:40:00|1145.24|1144.74|1143.69|1143.19|1145.24|1144.74|1142.99|1142.49|11
1658835900000|2022-07-26 11:45:00|1143.54|1143.04|1143.24|1142.74|1143.64|1143.14|1142.94|1142.44|0
1658836200000|2022-07-26 11:50:00|1143.34|1142.84|1144.59|1144.09|1144.69|1144.19|1143.29|1142.79|0
1658836500000|2022-07-26 11:55:00|1144.69|1144.19|1143.89|1143.39|1144.69|1144.19|1143.64|1143.14|0
1658836800000|2022-07-26 12:00:00|1143.84|1143.34|1143.59|1143.09|1144.29|1143.79|1143.54|1143.04|0
1658837100000|2022-07-26 12:05:00|1143.79|1143.29|1144.39|1143.89|1144.54|1144.04|1143.74|1143.24|0
1658837400000|2022-07-26 12:10:00|1144.34|1143.84|1144.49|1143.99|1144.69|1144.19|1144.34|1143.84|0
1658837700000|2022-07-26 12:15:00|1144.54|1144.04|1144.14|1143.64|1144.64|1144.14|1144.09|1143.59|0
1658838000000|2022-07-26 12:20:00|1144.04|1143.54|1145.04|1144.54|1145.09|1144.59|1143.99|1143.49|0
1658838300000|2022-07-26 12:25:00|1145.09|1144.59|1143.99|1143.49|1145.09|1144.59|1143.99|1143.49|0
1658838600000|2022-07-26 12:30:00|1144.04|1143.54|1143.34|1142.84|1144.19|1143.69|1143.34|1142.84|0
1658838900000|2022-07-26 12:35:00|1143.39|1142.89|1144.64|1144.14|1144.84|1144.34|1143.39|1142.89|31
1658839200000|2022-07-26 12:40:00|1144.74|1144.24|1144.64|1144.14|1144.89|1144.39|1144.34|1143.84|0
1658839500000|2022-07-26 12:45:00|1144.74|1144.24|1144.54|1144.04|1145.04|1144.54|1144.14|1143.64|0
1658839800000|2022-07-26 12:50:00|1144.49|1143.99|1145.99|1145.49|1146.04|1145.54|1144.19|1143.69|0
1658840100000|2022-07-26 12:55:00|1146.04|1145.54|1145.84|1145.34|1146.34|1145.84|1145.39|1144.89|0
1658840400000|2022-07-26 13:00:00|1145.94|1145.44|1145.64|1145.14|1146.19|1145.69|1143.14|1142.64|68
1658840700000|2022-07-26 13:05:00|1145.69|1145.19|1144.54|1144.04|1145.69|1145.19|1144.54|1144.04|0
1658841000000|2022-07-26 13:10:00|1144.49|1143.99|1142.49|1141.99|1144.49|1143.99|1142.39|1141.89|2
1658841300000|2022-07-26 13:15:00|1142.39|1141.89|1142.49|1141.99|1143.39|1142.89|1142.39|1141.89|0
1658841600000|2022-07-26 13:20:00|1142.44|1141.94|1144.24|1143.74|1144.34|1143.84|1142.44|1141.94|2
1658841900000|2022-07-26 13:25:00|1144.19|1143.69|1144.34|1143.84|1144.89|1144.39|1144.09|1143.59|2
1658842200000|2022-07-26 13:30:00|1144.19|1143.69|1142.04|1141.54|1145.49|1144.99|1141.14|1140.64|10
1658842500000|2022-07-26 13:35:00|1141.99|1141.49|1144.34|1143.84|1144.49|1143.99|1141.44|1140.94|0
1658842800000|2022-07-26 13:40:00|1144.39|1143.89|1144.19|1143.69|1144.64|1144.14|1143.49|1142.99|26
1658843100000|2022-07-26 13:45:00|1144.09|1143.59|1144.64|1144.14|1144.89|1144.39|1143.39|1142.89|0
1658843400000|2022-07-26 13:50:00|1144.69|1144.19|1144.49|1143.99|1145.94|1145.44|1144.14|1143.64|0
1658843700000|2022-07-26 13:55:00|1144.44|1143.94|1144.74|1144.24|1144.74|1144.24|1143.24|1142.74|0
1658844000000|2022-07-26 14:00:00|1144.69|1144.19|1143.44|1142.94|1144.84|1144.34|1142.84|1142.34|10
1658844300000|2022-07-26 14:05:00|1143.49|1142.99|1143.24|1142.74|1143.64|1143.14|1142.54|1142.04|5
1658844600000|2022-07-26 14:10:00|1143.18|1142.68|1141.98|1141.48|1144.28|1143.78|1141.93|1141.43|0
1658844900000|2022-07-26 14:15:00|1142.03|1141.53|1142.13|1139.63|1142.73|1142.23|1140.83|1139.63|29
1658845200000|2022-07-26 14:20:00|1142.35|1139.85|1141.01|1138.51|1142.35|1139.85|1141|1138.5|0
1658845500000|2022-07-26 14:25:00|1141.12|1138.62|1141.89|1139.39|1142.33|1139.83|1141|1138.5|0
1658845800000|2022-07-26 14:30:00|1141.85|1139.35|1141.32|1138.82|1142.1|1139.6|1140.81|1138.31|0
1658846100000|2022-07-26 14:35:00|1141.33|1138.83|1141.83|1139.33|1142.1|1139.6|1140.81|1138.31|0
1658846400000|2022-07-26 14:40:00|1141.82|1139.32|1142.34|1139.84|1142.85|1140.35|1141.56|1139.06|0
1658846700000|2022-07-26 14:45:00|1142.58|1140.08|1143.33|1140.83|1143.35|1140.85|1142.58|1140.08|0
1658847000000|2022-07-26 14:50:00|1143.34|1140.84|1143.3|1140.8|1143.85|1141.35|1143.06|1140.56|0
1658847300000|2022-07-26 14:55:00|1143.29|1140.79|1144.85|1142.35|1144.86|1142.36|1143.03|1140.53|0
1658847600000|2022-07-26 15:00:00|1144.86|1142.36|1143.57|1141.07|1145.12|1142.62|1143.32|1140.82|0
1658847900000|2022-07-26 15:05:00|1143.32|1140.82|1143.28|1140.78|1143.57|1141.07|1142.27|1139.77|0
1658848200000|2022-07-26 15:10:00|1143.27|1140.77|1143.79|1141.29|1144.05|1141.55|1143.27|1140.77|0
1658848500000|2022-07-26 15:15:00|1143.82|1141.32|1143.16|1140.66|1143.83|1141.33|1143.15|1140.65|0
1658848800000|2022-07-26 15:20:00|1142.94|1140.44|1142.48|1139.98|1143.38|1140.88|1142.48|1139.98|0
1658849100000|2022-07-26 15:25:00|1142.7|1140.2|1141.8|1139.3|1142.7|1140.2|1141.79|1139.29|0
1658849400000|2022-07-26 15:30:00|1141.46|1138.96|1141.46|1138.96|1141.72|1139.22|1140.68|1138.18|0
1658849700000|2022-07-26 15:35:00|1141.71|1139.21|1141.44|1138.94|1142.2|1139.7|1141.18|1138.68|0
1658850000000|2022-07-26 15:40:00|1141.43|1138.93|1141.71|1139.21|1141.73|1139.23|1141.18|1138.68|0
1658850300000|2022-07-26 15:45:00|1141.7|1139.2|1139.44|1136.94|1141.7|1139.2|1139.19|1136.69|0
1658850600000|2022-07-26 15:50:00|1139.19|1136.69|1138.16|1135.66|1139.96|1137.46|1137.65|1135.15|0
1658850900000|2022-07-26 15:55:00|1138.15|1135.65|1137.66|1135.16|1139.18|1136.68|1137.41|1134.91|0
1658851200000|2022-07-26 16:00:00|1138.28|1135.78|1139.16|1136.66|1139.16|1136.66|1138.05|1135.55|0
1658851500000|2022-07-26 16:05:00|1138.95|1136.45|1139.15|1136.65|1139.39|1136.89|1138.49|1135.99|0
1658851800000|2022-07-26 16:10:00|1139.16|1136.66|1139.15|1136.65|1139.16|1136.66|1138.7|1136.2|0
1658852100000|2022-07-26 16:15:00|1139.37|1136.87|1139.38|1136.88|1139.83|1137.33|1139.37|1136.87|0
1658852400000|2022-07-26 16:20:00|1139.39|1136.89|1139.84|1137.34|1140.06|1137.56|1138.93|1136.43|0
1658852700000|2022-07-26 16:25:00|1139.83|1137.33|1140.06|1137.56|1140.28|1137.78|1139.6|1137.1|0
1658853000000|2022-07-26 16:30:00|1139.72|1137.22|1140|1137.5|1140.01|1137.51|1139.71|1137.21|0
1658853300000|2022-07-26 16:35:00|1140.01|1137.51|1139.72|1137.22|1140.26|1137.76|1139.72|1137.22|0
1658853600000|2022-07-26 16:40:00|1139.71|1137.21|1139.2|1136.7|1139.72|1137.22|1139.19|1136.69|0
1658853900000|2022-07-26 16:45:00|1139.6|1137.1|1140.28|1137.78|1140.29|1137.79|1139.38|1136.88|0
1658854200000|2022-07-26 16:50:00|1140.17|1137.67|1140.74|1138.24|1140.74|1138.24|1140.06|1137.56|0
1658854500000|2022-07-26 16:55:00|1140.73|1138.23|1140.73|1138.23|1141.18|1138.68|1140.51|1138.01|0
1658854800000|2022-07-26 17:00:00|1140.74|1138.24|1141.41|1138.91|1141.41|1138.91|1140.29|1137.79|0
1658855100000|2022-07-26 17:05:00|1141.4|1138.9|1141.64|1139.14|1141.64|1139.14|1141.18|1138.68|0
1658855400000|2022-07-26 17:10:00|1141.65|1139.15|1141.19|1138.69|1142.09|1139.59|1141.19|1138.69|0
1658855700000|2022-07-26 17:15:00|1140.78|1138.28|1140.51|1138.01|1141.03|1138.53|1140.38|1137.88|0
1658856000000|2022-07-26 17:20:00|1140.76|1138.26|1140.79|1138.29|1141.06|1138.56|1140.5|1138|0
1658856300000|2022-07-26 17:25:00|1140.78|1138.28|1141.06|1138.56|1141.32|1138.82|1140.52|1138.02|0
1658856600000|2022-07-26 17:30:00|1141.31|1138.81|1140|1137.5|1141.32|1138.82|1140|1137.5|0
1658856900000|2022-07-26 17:35:00|1140.01|1137.51|1139.99|1137.49|1140.27|1137.77|1139.99|1137.49|0
1658857200000|2022-07-26 17:40:00|1139.98|1137.48|1140.01|1137.51|1140.26|1137.76|1139.74|1137.24|0
1658857500000|2022-07-26 17:45:00|1140.31|1137.81|1140.07|1137.57|1140.31|1137.81|1139.84|1137.34|0
1658857800000|2022-07-26 17:50:00|1140.06|1137.56|1140.29|1137.79|1140.52|1138.02|1140.06|1137.56|0
1658858100000|2022-07-26 17:55:00|1140.3|1137.8|1140.06|1137.56|1140.52|1138.02|1140.06|1137.56|0
1658858400000|2022-07-26 18:00:00|1140.07|1137.57|1141.2|1138.7|1141.42|1138.92|1140.07|1137.57|0
1658858700000|2022-07-26 18:05:00|1141.19|1138.69|1140.28|1137.78|1141.66|1139.16|1140.28|1137.78|0
1658859000000|2022-07-26 18:10:00|1140.29|1137.79|1140.29|1137.79|1140.52|1138.02|1140.06|1137.56|0
1658859300000|2022-07-26 18:15:00|1140.5|1138|1139.82|1137.32|1140.5|1138|1139.6|1137.1|0
1658859600000|2022-07-26 18:20:00|1139.71|1137.21|1140.04|1137.54|1140.05|1137.55|1139.59|1137.09|0
1658859900000|2022-07-26 18:25:00|1139.93|1137.43|1139.14|1136.64|1139.93|1137.43|1139.14|1136.64|0
1658860200000|2022-07-26 18:30:00|1139.13|1136.63|1138.91|1136.41|1139.14|1136.64|1138.69|1136.19|0
1658860500000|2022-07-26 18:35:00|1139.02|1136.52|1138.68|1136.18|1139.14|1136.64|1138.68|1136.18|0
1658860800000|2022-07-26 18:40:00|1138.69|1136.19|1139.13|1136.63|1139.13|1136.63|1138.68|1136.18|0
1658861100000|2022-07-26 18:45:00|1139.12|1136.62|1139.12|1136.62|1139.36|1136.86|1138.9|1136.4|0
1658861400000|2022-07-26 18:50:00|1139.11|1136.61|1139.58|1137.08|1139.8|1137.3|1138.9|1136.4|0
1658861700000|2022-07-26 18:55:00|1139.57|1137.07|1139.8|1137.3|1139.8|1137.3|1139.35|1136.85|0
1658862000000|2022-07-26 19:00:00|1139.58|1137.08|1139.12|1136.62|1140.02|1137.52|1139.11|1136.61|0
1658862300000|2022-07-26 19:05:00|1139.34|1136.84|1138.67|1136.17|1139.34|1136.84|1138.66|1136.16|0
1658862600000|2022-07-26 19:10:00|1138.68|1136.18|1139.36|1136.86|1139.59|1137.09|1138.45|1135.95|0
1658862900000|2022-07-26 19:15:00|1138.91|1136.41|1138.91|1136.41|1139.18|1136.68|1138.9|1136.4|0
1658863200000|2022-07-26 19:20:00|1139.16|1136.66|1139.16|1136.66|1139.44|1136.94|1138.89|1136.39|0
1658863500000|2022-07-26 19:25:00|1139.15|1136.65|1139.17|1136.67|1139.42|1136.92|1138.88|1136.38|0
1658863800000|2022-07-26 19:30:00|1139.81|1137.31|1139.82|1137.32|1140.04|1137.54|1139.36|1136.86|0
1658864100000|2022-07-26 19:35:00|1139.81|1137.31|1139.83|1137.33|1139.83|1137.33|1139.15|1136.65|0
1658864400000|2022-07-26 19:40:00|1139.82|1137.32|1139.36|1136.86|1140.05|1137.55|1139.14|1136.64|0
1658864700000|2022-07-26 19:45:00|1138.92|1136.42|1138.9|1136.4|1139.17|1136.67|1138.62|1136.12|0
1658865000000|2022-07-26 19:50:00|1138.91|1136.41|1139.72|1137.22|1139.97|1137.47|1138.63|1136.13|0
1658865300000|2022-07-26 19:55:00|1139.73|1137.23|1138.43|1135.93|1139.99|1137.49|1138.42|1135.92|0
1658865600000|2022-07-26 20:00:00|1138.92|1136.42|1139.08|1136.58|1141.49|1138.99|1137.81|1135.31|0
1658865900000|2022-07-26 20:05:00|1139.06|1136.56|1140.83|1138.33|1140.97|1138.47|1139.03|1136.53|0
1658866200000|2022-07-26 20:10:00|1140.76|1138.26|1140.49|1137.99|1141.15|1138.65|1140.4|1137.9|0
1658866500000|2022-07-26 20:15:00|1140.53|1138.03|1140.53|1138.03|1140.9|1138.4|1140.28|1137.78|0
1658866800000|2022-07-26 20:20:00|1140.49|1137.99|1140.58|1138.08|1140.6|1138.1|1140.24|1137.74|0
1658867100000|2022-07-26 20:25:00|1140.53|1138.03|1140.6|1138.1|1140.65|1138.15|1140.28|1137.78|0
1658867400000|2022-07-26 20:30:00|1140.61|1138.11|1140.74|1138.24|1140.78|1138.28|1140.58|1138.08|0
1658867700000|2022-07-26 20:35:00|1140.78|1138.28|1140.99|1138.49|1141.28|1138.78|1140.74|1138.24|0
1658868000000|2022-07-26 20:40:00|1141.01|1138.51|1140.85|1138.35|1141.17|1138.67|1140.74|1138.24|0
1658868300000|2022-07-26 20:45:00|1140.86|1138.36|1141.24|1138.74|1141.31|1138.81|1140.83|1138.33|0
1658868600000|2022-07-26 20:50:00|1141.26|1138.76|1141.19|1138.69|1141.31|1138.81|1141.03|1138.53|0
1658868900000|2022-07-26 20:55:00|1141.1|1138.6|1141.72|1139.22|1141.74|1139.24|1141.03|1138.53|0
1658869200000|2022-07-26 21:00:00|1141.74|1139.24|1141.47|1138.97|1141.76|1139.26|1141.24|1138.74|0
1658869500000|2022-07-26 21:05:00|1141.51|1139.01|1141.78|1139.28|1141.78|1139.28|1141.47|1138.97|0
1658869800000|2022-07-26 21:10:00|1141.76|1139.26|1141.76|1139.26|1141.81|1139.31|1141.76|1139.26|0
1658870100000|2022-07-26 21:15:00|1141.74|1139.24|1141.83|1139.33|1141.88|1139.38|1141.74|1139.24|0
1658870400000|2022-07-26 21:20:00|1141.85|1139.35|1141.85|1139.35|1141.92|1139.42|1141.67|1139.17|0
1658870700000|2022-07-26 21:25:00|1141.78|1139.28|1141.85|1139.35|1141.99|1139.49|1141.78|1139.28|0
1658871000000|2022-07-26 21:30:00|1141.83|1139.33|1141.9|1139.4|1141.99|1139.49|1141.83|1139.33|0
1658871300000|2022-07-26 21:35:00|1141.94|1139.44|1141.78|1139.28|1141.94|1139.44|1141.72|1139.22|0
1658871600000|2022-07-26 21:40:00|1141.63|1139.13|1141.42|1138.92|1141.63|1139.13|1141.33|1138.83|0
1658871900000|2022-07-26 21:45:00|1141.47|1138.97|1141.47|1138.97|1141.51|1139.01|1141.4|1138.9|0
1658872200000|2022-07-26 21:50:00|1141.44|1138.94|1141.47|1138.97|1141.47|1138.97|1141.42|1138.92|0
1658872500000|2022-07-26 21:55:00|1141.51|1139.01|1141.78|1139.28|1141.87|1139.37|1141.49|1138.99|0
1658872800000|2022-07-26 22:00:00|1141.74|1139.24|1142.72|1140.22|1142.72|1140.22|1141.74|1139.24|0
1658873100000|2022-07-26 22:05:00|1142.81|1140.31|1144.58|1142.08|1144.58|1142.08|1142.74|1140.24|0
1658873400000|2022-07-26 22:10:00|1144.6|1142.1|1144.61|1142.11|1144.95|1142.45|1144.48|1141.98|0
1658873700000|2022-07-26 22:15:00|1144.63|1142.13|1144.09|1141.59|1144.63|1142.13|1144.04|1141.54|0
1658874000000|2022-07-26 22:20:00|1144.07|1141.57|1144.13|1141.63|1144.2|1141.7|1143.91|1141.41|0
1658874300000|2022-07-26 22:25:00|1144.14|1141.64|1143.79|1141.29|1144.16|1141.66|1143.79|1141.29|0
1658874600000|2022-07-26 22:30:00|1143.8|1141.3|1144.16|1141.66|1144.2|1141.7|1143.79|1141.29|0
1658874900000|2022-07-26 22:35:00|1144.18|1141.68|1143.34|1140.84|1144.2|1141.7|1143.34|1140.84|0
1658875200000|2022-07-26 22:40:00|1143.39|1140.89|1143.18|1140.68|1143.43|1140.93|1142.98|1140.48|0
1658875500000|2022-07-26 22:45:00|1143.23|1140.73|1142.93|1140.43|1143.34|1140.84|1142.86|1140.36|0
1658875800000|2022-07-26 22:50:00|1142.98|1140.48|1142.82|1140.32|1143.02|1140.52|1142.73|1140.23|0
1658876100000|2022-07-26 22:55:00|1142.84|1140.34|1143.05|1140.55|1143.09|1140.59|1142.82|1140.32|0
1658876400000|2022-07-26 23:00:00|1143.14|1140.64|1143.02|1140.52|1143.39|1140.89|1143|1140.5|0
1658876700000|2022-07-26 23:05:00|1143.07|1140.57|1143.25|1140.75|1143.34|1140.84|1142.89|1140.39|0
1658877000000|2022-07-26 23:10:00|1143.23|1140.73|1143.5|1141|1143.64|1141.14|1143.14|1140.64|0
1658877300000|2022-07-26 23:15:00|1143.52|1141.02|1143.48|1140.98|1143.64|1141.14|1143.34|1140.84|0
1658877600000|2022-07-26 23:20:00|1143.5|1141|1143.43|1140.93|1143.5|1141|1143.25|1140.75|0
1658877900000|2022-07-26 23:25:00|1143.41|1140.91|1143.68|1141.18|1143.7|1141.2|1143.39|1140.89|0
1658878200000|2022-07-26 23:30:00|1143.7|1141.2|1143.79|1141.29|1143.95|1141.45|1143.7|1141.2|0
1658878500000|2022-07-26 23:35:00|1143.8|1141.3|1144.11|1141.61|1144.2|1141.7|1143.8|1141.3|0
1658878800000|2022-07-26 23:40:00|1144.16|1141.66|1144.25|1141.75|1144.36|1141.86|1144.09|1141.59|0
1658879100000|2022-07-26 23:45:00|1144.29|1141.79|1144.5|1142|1144.5|1142|1144.13|1141.63|0
1658879400000|2022-07-26 23:50:00|1144.57|1142.07|1144.7|1142.2|1144.75|1142.25|1144.5|1142|0
1658879700000|2022-07-26 23:55:00|1144.75|1142.25|1144.34|1141.84|1144.75|1142.25|1144.29|1141.79|0
1658880000000|2022-07-27 00:00:00|1144.36|1141.86|1143.58|1141.08|1144.5|1142|1143.49|1140.99|0
1658880300000|2022-07-27 00:05:00|1143.62|1141.12|1144.12|1141.62|1144.24|1141.74|1143.62|1141.12|0
1658880600000|2022-07-27 00:10:00|1144.08|1141.58|1143.43|1140.93|1144.12|1141.62|1143.38|1140.88|0
1658880900000|2022-07-27 00:15:00|1143.45|1140.95|1145.26|1142.76|1146.45|1143.95|1143.45|1140.95|0
1658881200000|2022-07-27 00:20:00|1145.25|1142.75|1144.82|1142.32|1145.48|1142.98|1144.6|1142.1|0
1658881500000|2022-07-27 00:25:00|1144.6|1142.1|1144.6|1142.1|1144.82|1142.32|1144.38|1141.88|0
1658881800000|2022-07-27 00:30:00|1144.38|1141.88|1144.16|1141.66|1144.59|1142.09|1143.94|1141.44|0
1658882100000|2022-07-27 00:35:00|1144.15|1141.65|1143.94|1141.44|1144.16|1141.66|1143.72|1141.22|0
1658882400000|2022-07-27 00:40:00|1144.16|1141.66|1144.6|1142.1|1144.6|1142.1|1143.93|1141.43|0
1658882700000|2022-07-27 00:45:00|1145.11|1142.61|1144.72|1142.22|1145.24|1142.74|1144.46|1141.96|0
1658883000000|2022-07-27 00:50:00|1144.97|1142.47|1144.22|1141.72|1144.98|1142.48|1144.22|1141.72|0
1658883300000|2022-07-27 00:55:00|1144.23|1141.73|1144.47|1141.97|1144.73|1142.23|1144.23|1141.73|0
1658883600000|2022-07-27 01:00:00|1144.15|1141.65|1144.59|1142.09|1144.81|1142.31|1144.15|1141.65|0
1658883900000|2022-07-27 01:05:00|1144.37|1141.87|1144.37|1141.87|1144.59|1142.09|1144.37|1141.87|0
1658884200000|2022-07-27 01:10:00|1144.15|1141.65|1144.15|1141.65|1144.37|1141.87|1144.15|1141.65|0
1658884500000|2022-07-27 01:15:00|1144.21|1141.71|1143.7|1141.2|1144.59|1142.09|1143.44|1140.94|0
1658884800000|2022-07-27 01:20:00|1143.95|1141.45|1142.95|1140.45|1143.95|1141.45|1142.82|1140.32|0
1658885100000|2022-07-27 01:25:00|1142.94|1140.44|1142.44|1139.94|1142.94|1140.44|1142.19|1139.69|0
1658885400000|2022-07-27 01:30:00|1142.4|1139.9|1143.71|1141.21|1143.93|1141.43|1142.4|1139.9|0
1658885700000|2022-07-27 01:35:00|1143.7|1141.2|1143.48|1140.98|1143.93|1141.43|1143.48|1140.98|0
1658886000000|2022-07-27 01:40:00|1143.49|1140.99|1143.04|1140.54|1143.49|1140.99|1143.04|1140.54|0
1658886300000|2022-07-27 01:45:00|1143.05|1140.55|1143.06|1140.56|1143.49|1140.99|1143.04|1140.54|0
1658886600000|2022-07-27 01:50:00|1143.05|1140.55|1142.62|1140.12|1143.06|1140.56|1142.62|1140.12|0
1658886900000|2022-07-27 01:55:00|1142.63|1140.13|1142.62|1140.12|1142.84|1140.34|1142.4|1139.9|0
1658887200000|2022-07-27 02:00:00|1142.73|1140.23|1142.85|1140.35|1143.29|1140.79|1142.73|1140.23|0
1658887500000|2022-07-27 02:05:00|1142.84|1140.34|1142.84|1140.34|1143.06|1140.56|1142.62|1140.12|0
1658887800000|2022-07-27 02:10:00|1142.73|1140.23|1142.62|1140.12|1142.84|1140.34|1142.4|1139.9|0
1658888100000|2022-07-27 02:15:00|1142.7|1140.2|1142.71|1140.21|1142.71|1140.21|1142.45|1139.95|0
1658888400000|2022-07-27 02:20:00|1142.72|1140.22|1142.96|1140.46|1142.97|1140.47|1142.71|1140.21|0
1658888700000|2022-07-27 02:25:00|1142.97|1140.47|1142.71|1140.21|1142.97|1140.47|1142.7|1140.2|0
1658889000000|2022-07-27 02:30:00|1142.63|1140.13|1142.4|1139.9|1142.84|1140.34|1142.4|1139.9|0
1658889300000|2022-07-27 02:35:00|1142.41|1139.91|1142.62|1140.12|1142.62|1140.12|1142.19|1139.69|0
1658889600000|2022-07-27 02:40:00|1142.4|1139.9|1142.4|1139.9|1142.41|1139.91|1142.4|1139.9|0
1658889900000|2022-07-27 02:45:00|1142.41|1139.91|1142.62|1140.12|1142.84|1140.34|1142.41|1139.91|0
1658890200000|2022-07-27 02:50:00|1142.63|1140.13|1143.29|1140.79|1143.29|1140.79|1142.63|1140.13|0
1658890500000|2022-07-27 02:55:00|1143.28|1140.78|1143.07|1140.57|1143.29|1140.79|1143.06|1140.56|0
1658890800000|2022-07-27 03:00:00|1143.06|1140.56|1143.29|1140.79|1143.29|1140.79|1143.06|1140.56|0
1658891100000|2022-07-27 03:05:00|1143.07|1140.57|1143.29|1140.79|1143.51|1141.01|1143.07|1140.57|0
1658891400000|2022-07-27 03:10:00|1143.3|1140.8|1143.52|1141.02|1143.52|1141.02|1143.29|1140.79|0
1658891700000|2022-07-27 03:15:00|1143.74|1141.24|1143.51|1141.01|1143.74|1141.24|1143.29|1140.79|0
1658892000000|2022-07-27 03:20:00|1143.3|1140.8|1143.3|1140.8|1143.51|1141.01|1143.29|1140.79|0
1658892300000|2022-07-27 03:25:00|1143.29|1140.79|1143.29|1140.79|1143.3|1140.8|1143.29|1140.79|0
1658892600000|2022-07-27 03:30:00|1143.51|1141.01|1143.29|1140.79|1143.51|1141.01|1143.07|1140.57|0
1658892900000|2022-07-27 03:35:00|1143.07|1140.57|1143.07|1140.57|1143.07|1140.57|1143.07|1140.57|0
1658893500000|2022-07-27 03:45:00|1143.18|1140.68|1143.07|1140.57|1143.29|1140.79|1143.07|1140.57|0
1658893800000|2022-07-27 03:50:00|1143.29|1140.79|1143.29|1140.79|1143.29|1140.79|1143.18|1140.68|0
1658894700000|2022-07-27 04:05:00|1143.51|1141.01|1143.51|1141.01|1143.51|1141.01|1143.51|1141.01|0
1658895000000|2022-07-27 04:10:00|1143.52|1141.02|1143.52|1141.02|1143.52|1141.02|1143.3|1140.8|0
1658895300000|2022-07-27 04:15:00|1143.74|1141.24|1143.62|1141.12|1143.74|1141.24|1143.51|1141.01|0
1658895600000|2022-07-27 04:20:00|1143.73|1141.23|1143.74|1141.24|1143.74|1141.24|1143.52|1141.02|0
1658895900000|2022-07-27 04:25:00|1143.73|1141.23|1143.73|1141.23|1143.74|1141.24|1143.73|1141.23|0
1658896200000|2022-07-27 04:30:00|1143.74|1141.24|1143.73|1141.23|1143.95|1141.45|1143.73|1141.23|0
1658896500000|2022-07-27 04:35:00|1143.95|1141.45|1143.84|1141.34|1143.95|1141.45|1143.73|1141.23|0
1658896800000|2022-07-27 04:40:00|1143.95|1141.45|1144.18|1141.68|1144.18|1141.68|1143.84|1141.34|0
1658897100000|2022-07-27 04:45:00|1143.96|1141.46|1145.07|1142.57|1145.07|1142.57|1143.96|1141.46|0
1658897400000|2022-07-27 04:50:00|1145.08|1142.58|1144.64|1142.14|1145.08|1142.58|1144.63|1142.13|0
1658897700000|2022-07-27 04:55:00|1144.63|1142.13|1144.86|1142.36|1144.86|1142.36|1144.63|1142.13|0
1658898000000|2022-07-27 05:00:00|1145.07|1142.57|1144.85|1142.35|1145.08|1142.58|1144.85|1142.35|0
1658898300000|2022-07-27 05:05:00|1144.63|1142.13|1144.63|1142.13|1144.63|1142.13|1144.63|1142.13|0
1658898600000|2022-07-27 05:10:00|1144.64|1142.14|1144.86|1142.36|1144.86|1142.36|1144.64|1142.14|0
1658898900000|2022-07-27 05:15:00|1145.3|1142.8|1145.28|1142.78|1145.55|1143.05|1145.28|1142.78|0
1658899200000|2022-07-27 05:20:00|1145.29|1142.79|1145.03|1142.53|1145.29|1142.79|1145.02|1142.52|0
1658899500000|2022-07-27 05:25:00|1145.02|1142.52|1145.55|1143.05|1145.55|1143.05|1144.77|1142.27|0
1658899800000|2022-07-27 05:30:00|1145.67|1143.17|1145.55|1143.05|1146.05|1143.55|1145.54|1143.04|0
1658900100000|2022-07-27 05:35:00|1145.54|1143.04|1144.79|1142.29|1145.56|1143.06|1144.79|1142.29|0
1658900400000|2022-07-27 05:40:00|1144.54|1142.04|1145.04|1142.54|1145.04|1142.54|1144.54|1142.04|0
1658900700000|2022-07-27 05:45:00|1144.42|1141.92|1143.98|1141.48|1144.64|1142.14|1143.98|1141.48|0
1658901000000|2022-07-27 05:50:00|1144.2|1141.7|1143.54|1141.04|1144.63|1142.13|1143.54|1141.04|0
1658901300000|2022-07-27 05:55:00|1143.76|1141.26|1143.55|1141.05|1143.98|1141.48|1143.54|1141.04|0
1658901600000|2022-07-27 06:00:00|1143.54|1141.04|1144.43|1141.93|1144.44|1141.94|1142.89|1140.39|0
1658901900000|2022-07-27 06:05:00|1144.32|1141.82|1144.21|1141.71|1144.43|1141.93|1143.77|1141.27|0
1658902200000|2022-07-27 06:10:00|1144.32|1141.82|1144.42|1141.92|1144.64|1142.14|1144.21|1141.71|0
1658902500000|2022-07-27 06:15:00|1145.04|1142.54|1143.78|1141.28|1145.05|1142.55|1143.78|1141.28|0
1658902800000|2022-07-27 06:20:00|1143.77|1141.27|1144.03|1141.53|1144.29|1141.79|1143.77|1141.27|0
1658903100000|2022-07-27 06:25:00|1144.02|1141.52|1144.77|1142.27|1145.04|1142.54|1143.77|1141.27|0
1658903400000|2022-07-27 06:30:00|1144.63|1142.13|1144.11|1141.61|1144.77|1142.27|1144.11|1141.61|0
1658903700000|2022-07-27 06:35:00|1144.33|1141.83|1144.75|1142.25|1145.31|1142.81|1144.33|1141.83|0
1658904000000|2022-07-27 06:40:00|1144.76|1142.26|1144.76|1142.26|1145.2|1142.7|1144.54|1142.04|0
1658904300000|2022-07-27 06:45:00|1145.4|1142.9|1144.63|1142.13|1145.4|1142.9|1144.39|1141.89|0
1658904600000|2022-07-27 06:50:00|1144.51|1142.01|1145.14|1142.64|1145.39|1142.89|1144.12|1141.62|0
1658904900000|2022-07-27 06:55:00|1145.13|1142.63|1144.88|1142.38|1145.39|1142.89|1144.88|1142.38|0
1658905200000|2022-07-27 07:00:00|1144.74|1142.24|1148.28|1147.78|1148.78|1148.28|1144.52|1142.02|0
1658905500000|2022-07-27 07:05:00|1148.23|1147.73|1149.88|1149.38|1152.28|1151.78|1147.68|1147.18|0
1658905800000|2022-07-27 07:10:00|1149.83|1149.33|1150.18|1149.68|1151.38|1150.88|1148.58|1148.08|0
1658906100000|2022-07-27 07:15:00|1150.13|1149.63|1150.18|1149.68|1151.28|1150.78|1149.43|1148.93|10
1658906400000|2022-07-27 07:20:00|1150.13|1149.63|1150.03|1149.53|1150.18|1149.68|1148.58|1148.08|0
1658906700000|2022-07-27 07:25:00|1150.08|1149.58|1151.28|1150.78|1151.88|1151.38|1149.68|1149.18|0
1658907000000|2022-07-27 07:30:00|1151.18|1150.68|1151.53|1151.03|1152.03|1151.53|1149.68|1149.18|0
1658907300000|2022-07-27 07:35:00|1151.43|1150.93|1151.33|1150.83|1152.33|1151.83|1150.43|1149.93|2
1658907600000|2022-07-27 07:40:00|1151.38|1150.88|1148.33|1147.83|1151.48|1150.98|1147.68|1147.18|2
1658907900000|2022-07-27 07:45:00|1148.28|1147.78|1150.73|1150.23|1151.08|1150.58|1148.13|1147.63|11
1658908200000|2022-07-27 07:50:00|1150.81|1150.31|1149.61|1149.11|1150.86|1150.36|1148.46|1147.96|0
1658908500000|2022-07-27 07:55:00|1149.51|1149.01|1149.11|1148.61|1149.61|1149.11|1148.96|1148.46|0
1658908800000|2022-07-27 08:00:00|1149.16|1148.66|1151.86|1151.36|1151.86|1151.36|1149.01|1148.51|1
1658909100000|2022-07-27 08:05:00|1151.81|1151.31|1151.11|1150.61|1152.06|1151.56|1150.71|1150.21|0
1658909400000|2022-07-27 08:10:00|1151.01|1150.51|1150.51|1150.01|1151.21|1150.71|1150.16|1149.66|0
1658909700000|2022-07-27 08:15:00|1150.46|1149.96|1150.86|1150.36|1151.16|1150.66|1149.81|1149.31|1
1658910000000|2022-07-27 08:20:00|1150.81|1150.31|1150.46|1149.96|1150.86|1150.36|1149.96|1149.46|0
1658910300000|2022-07-27 08:25:00|1150.36|1149.86|1150.81|1150.31|1150.96|1150.46|1149.56|1149.06|0
1658910600000|2022-07-27 08:30:00|1150.86|1150.36|1151.46|1150.96|1151.56|1151.06|1149.41|1148.91|0
1658910900000|2022-07-27 08:35:00|1151.51|1151.01|1151.66|1151.16|1152.11|1151.61|1150.96|1150.46|1
1658911200000|2022-07-27 08:40:00|1151.81|1151.31|1151.11|1150.61|1152.76|1152.26|1150.76|1150.26|13
1658911500000|2022-07-27 08:45:00|1151.21|1150.71|1150.01|1149.51|1151.41|1150.91|1149.61|1149.11|0
1658911800000|2022-07-27 08:50:00|1150.11|1149.61|1150.46|1149.96|1150.96|1150.46|1149.51|1149.01|0
1658912100000|2022-07-27 08:55:00|1150.21|1149.71|1150.41|1149.91|1150.51|1150.01|1149.61|1149.11|1
1658912400000|2022-07-27 09:00:00|1150.56|1150.06|1150.51|1150.01|1150.76|1150.26|1149.56|1149.06|0
1658912700000|2022-07-27 09:05:00|1150.56|1150.06|1150.16|1149.66|1150.66|1150.16|1149.86|1149.36|0
1658913000000|2022-07-27 09:10:00|1150.21|1149.71|1150.71|1150.21|1151.01|1150.51|1149.66|1149.16|0
1658913300000|2022-07-27 09:15:00|1150.76|1150.26|1151.56|1151.06|1151.76|1151.26|1150.76|1150.26|2
1658913600000|2022-07-27 09:20:00|1151.51|1151.01|1151.16|1150.66|1151.56|1151.06|1150.56|1150.06|1
1658913900000|2022-07-27 09:25:00|1151.31|1150.81|1151.11|1150.61|1151.61|1151.11|1150.61|1150.11|2
1658914200000|2022-07-27 09:30:00|1151.16|1150.66|1151.16|1150.66|1151.31|1150.81|1150.86|1150.36|0
1658914500000|2022-07-27 09:35:00|1151.21|1150.71|1150.56|1150.06|1151.76|1151.26|1150.56|1150.06|21
1658914800000|2022-07-27 09:40:00|1150.51|1150.01|1151.76|1151.26|1151.86|1151.36|1150.51|1150.01|0
1658915100000|2022-07-27 09:45:00|1151.86|1151.36|1152.51|1152.01|1152.51|1152.01|1151.46|1150.96|0
1658915400000|2022-07-27 09:50:00|1152.61|1152.11|1153.86|1153.36|1154.76|1154.26|1152.61|1152.11|10
1658915700000|2022-07-27 09:55:00|1153.66|1153.16|1153.21|1152.71|1154.16|1153.66|1153.01|1152.51|26
1658916000000|2022-07-27 10:00:00|1153.11|1152.61|1150.76|1150.26|1153.16|1152.66|1150.06|1149.56|0
1658916300000|2022-07-27 10:05:00|1150.86|1150.36|1150.81|1150.31|1150.86|1150.36|1149.81|1149.31|3
1658916600000|2022-07-27 10:10:00|1150.86|1150.36|1151.41|1150.91|1151.46|1150.96|1150.46|1149.96|58
1658916900000|2022-07-27 10:15:00|1151.46|1150.96|1150.71|1150.21|1151.91|1151.41|1150.71|1150.21|6
1658917200000|2022-07-27 10:20:00|1150.76|1150.26|1151.06|1150.56|1151.11|1150.61|1150.26|1149.76|1
1658917500000|2022-07-27 10:25:00|1150.96|1150.46|1149.71|1149.21|1151.11|1150.61|1149.51|1149.01|1
1658917800000|2022-07-27 10:30:00|1149.81|1149.31|1148.81|1148.31|1150.81|1150.31|1148.81|1148.31|12
1658918100000|2022-07-27 10:35:00|1148.71|1148.21|1148.11|1147.61|1148.96|1148.46|1148.11|1147.61|26
1658918400000|2022-07-27 10:40:00|1148.06|1147.56|1149.01|1148.51|1149.31|1148.81|1148.06|1147.56|14
1658918700000|2022-07-27 10:45:00|1149.11|1148.61|1149.26|1148.76|1149.61|1149.11|1148.81|1148.31|14
1658919000000|2022-07-27 10:50:00|1149.21|1148.71|1149.96|1149.46|1150.51|1150.01|1149.21|1148.71|2
1658919300000|2022-07-27 10:55:00|1150.06|1149.56|1151.21|1150.71|1151.46|1150.96|1150.01|1149.51|1
1658919600000|2022-07-27 11:00:00|1151.16|1150.66|1149.46|1148.96|1151.16|1150.66|1149.36|1148.86|2
1658919900000|2022-07-27 11:05:00|1149.41|1148.91|1149.01|1148.51|1149.56|1149.06|1148.31|1147.81|32
1658920200000|2022-07-27 11:10:00|1148.96|1148.46|1149.36|1148.86|1150.11|1149.61|1148.86|1148.36|1
1658920500000|2022-07-27 11:15:00|1149.41|1148.91|1148.41|1147.91|1149.56|1149.06|1148.41|1147.91|1
1658920800000|2022-07-27 11:20:00|1148.46|1147.96|1149.26|1148.76|1149.31|1148.81|1148.26|1147.76|22
1658921100000|2022-07-27 11:25:00|1149.21|1148.71|1149.31|1148.81|1149.36|1148.86|1149.01|1148.51|0
1658921400000|2022-07-27 11:30:00|1149.36|1148.86|1148.41|1147.91|1149.51|1149.01|1148.36|1147.86|0
1658921700000|2022-07-27 11:35:00|1148.46|1147.96|1146.76|1146.26|1148.51|1148.01|1146.36|1145.86|51
1658922000000|2022-07-27 11:40:00|1146.86|1146.36|1147.91|1147.41|1148.51|1148.01|1146.86|1146.36|21
1658922300000|2022-07-27 11:45:00|1147.96|1147.46|1148.71|1148.21|1148.91|1148.41|1147.71|1147.21|11
1658922600000|2022-07-27 11:50:00|1148.66|1148.16|1149.01|1148.51|1149.11|1148.61|1148.46|1147.96|8
1658922900000|2022-07-27 11:55:00|1148.96|1148.46|1148.91|1148.41|1149.56|1149.06|1148.66|1148.16|0
1658923200000|2022-07-27 12:00:00|1149.01|1148.51|1149.46|1148.96|1149.46|1148.96|1148.16|1147.66|0
1658923500000|2022-07-27 12:05:00|1149.41|1148.91|1148.91|1148.41|1149.66|1149.16|1148.86|1148.36|0
1658923800000|2022-07-27 12:10:00|1148.86|1148.36|1147.31|1146.81|1149.06|1148.56|1146.91|1146.41|12
1658924100000|2022-07-27 12:15:00|1147.21|1146.71|1146.71|1146.21|1147.21|1146.71|1146.51|1146.01|23
1658924400000|2022-07-27 12:20:00|1146.66|1146.16|1146.66|1146.16|1147.11|1146.61|1146.21|1145.71|0
1658924700000|2022-07-27 12:25:00|1146.61|1146.11|1146.26|1145.76|1146.61|1146.11|1146.06|1145.56|0
1658925000000|2022-07-27 12:30:00|1146.16|1145.66|1146.81|1146.31|1146.96|1146.46|1145.81|1145.31|15
1658925300000|2022-07-27 12:35:00|1146.71|1146.21|1146.16|1145.66|1147.16|1146.66|1146.16|1145.66|5
1658925600000|2022-07-27 12:40:00|1146.06|1145.56|1145.56|1145.06|1146.31|1145.81|1145.26|1144.76|0
1658925900000|2022-07-27 12:45:00|1145.51|1145.01|1143.31|1142.81|1145.51|1145.01|1143.11|1142.61|21
1658926200000|2022-07-27 12:50:00|1143.36|1142.86|1145.56|1145.06|1145.91|1145.41|1143.11|1142.61|10
1658926500000|2022-07-27 12:55:00|1145.66|1145.16|1145.16|1144.66|1145.96|1145.46|1144.86|1144.36|0
1658926800000|2022-07-27 13:00:00|1145.11|1144.61|1146.01|1145.51|1146.11|1145.61|1145.06|1144.56|11
1658927100000|2022-07-27 13:05:00|1146.06|1145.56|1143.66|1143.16|1146.06|1145.56|1143.61|1143.11|22
1658927400000|2022-07-27 13:10:00|1143.96|1143.46|1144.71|1144.21|1144.76|1144.26|1143.11|1142.61|7
1658927700000|2022-07-27 13:15:00|1144.46|1143.96|1145.81|1145.31|1145.81|1145.31|1144.41|1143.91|3
1658928000000|2022-07-27 13:20:00|1145.86|1145.36|1146.76|1146.26|1148.41|1147.91|1145.76|1145.26|23
1658928300000|2022-07-27 13:25:00|1146.71|1146.21|1147.46|1146.96|1148.01|1147.51|1145.51|1145.01|0
1658928600000|2022-07-27 13:30:00|1147.41|1146.91|1143.71|1143.21|1147.96|1147.46|1143.66|1143.16|10
1658928900000|2022-07-27 13:35:00|1143.76|1143.26|1144.56|1144.06|1144.96|1144.46|1142.81|1142.31|11
1658929200000|2022-07-27 13:40:00|1144.61|1144.11|1144.16|1143.66|1144.91|1144.41|1142.91|1142.41|0
1658929500000|2022-07-27 13:45:00|1144.21|1143.71|1144.56|1144.06|1145.11|1144.61|1143.06|1142.56|10
1658929800000|2022-07-27 13:50:00|1144.66|1144.16|1145.41|1144.91|1145.46|1144.96|1143.36|1142.86|20
1658930100000|2022-07-27 13:55:00|1145.46|1144.96|1145.16|1144.66|1146.91|1146.41|1145.16|1144.66|1
1658930400000|2022-07-27 14:00:00|1145.21|1144.71|1146.41|1145.91|1146.41|1145.91|1145.01|1144.51|0
1658930700000|2022-07-27 14:05:00|1146.36|1145.86|1144.56|1144.06|1146.81|1146.31|1143.86|1143.36|0
1658931000000|2022-07-27 14:10:00|1144.52|1144.02|1146.42|1145.92|1146.42|1145.92|1144.52|1144.02|3
1658931300000|2022-07-27 14:15:00|1146.37|1145.87|1146.58|1144.08|1146.58|1145.87|1144.67|1144.07|16
1658931600000|2022-07-27 14:20:00|1146.57|1144.07|1145.92|1143.42|1147.02|1144.52|1145.91|1143.41|0
1658931900000|2022-07-27 14:25:00|1145.91|1143.41|1146.35|1143.85|1146.36|1143.86|1145.69|1143.19|174
1658932200000|2022-07-27 14:30:00|1146.33|1143.83|1145.56|1143.06|1146.34|1143.84|1145.3|1142.8|0
1658932500000|2022-07-27 14:35:00|1145.57|1143.07|1145.84|1143.34|1145.85|1143.35|1145.34|1142.84|0
1658932800000|2022-07-27 14:40:00|1145.6|1143.1|1145.32|1142.82|1145.85|1143.35|1144.55|1142.05|0
1658933100000|2022-07-27 14:45:00|1145.31|1142.81|1144.84|1142.34|1145.34|1142.84|1144.83|1142.33|0
1658933400000|2022-07-27 14:50:00|1144.85|1142.35|1145.11|1142.61|1145.11|1142.61|1144.58|1142.08|0
1658933700000|2022-07-27 14:55:00|1145.12|1142.62|1144.65|1142.15|1145.13|1142.63|1144.61|1142.11|0
1658934000000|2022-07-27 15:00:00|1144.66|1142.16|1145.42|1142.92|1145.95|1143.45|1144.65|1142.15|0
1658934300000|2022-07-27 15:05:00|1145.67|1143.17|1144.64|1142.14|1145.68|1143.18|1144.39|1141.89|0
1658934600000|2022-07-27 15:10:00|1144.65|1142.15|1145.15|1142.65|1145.15|1142.65|1144.39|1141.89|0
1658934900000|2022-07-27 15:15:00|1145.32|1142.82|1145.32|1142.82|1145.54|1143.04|1145.1|1142.6|0
1658935200000|2022-07-27 15:20:00|1145.31|1142.81|1145.08|1142.58|1145.53|1143.03|1145.08|1142.58|0
1658935500000|2022-07-27 15:25:00|1144.86|1142.36|1145.31|1142.81|1145.31|1142.81|1144.21|1141.71|0
1658935800000|2022-07-27 15:30:00|1145.1|1142.6|1144.89|1142.39|1145.77|1143.27|1144.89|1142.39|0
1658936100000|2022-07-27 15:35:00|1144.68|1142.18|1144.68|1142.18|1145.12|1142.62|1144.67|1142.17|0
1658936400000|2022-07-27 15:40:00|1144.67|1142.17|1144.68|1142.18|1145.13|1142.63|1144.67|1142.17|0
1658936700000|2022-07-27 15:45:00|1144.44|1141.94|1144.19|1141.69|1144.7|1142.2|1143.68|1141.18|0
1658937000000|2022-07-27 15:50:00|1144.2|1141.7|1144.2|1141.7|1144.72|1142.22|1143.94|1141.44|0
1658937300000|2022-07-27 15:55:00|1144.32|1141.82|1144.7|1142.2|1145.22|1142.72|1144.19|1141.69|0
1658937600000|2022-07-27 16:00:00|1145.14|1142.64|1145.14|1142.64|1145.37|1142.87|1144.91|1142.41|0
1658937900000|2022-07-27 16:05:00|1145.13|1142.63|1144.71|1142.21|1145.15|1142.65|1144.7|1142.2|0
1658938200000|2022-07-27 16:10:00|1144.82|1142.32|1144.28|1141.78|1144.93|1142.43|1144.27|1141.77|0
1658938500000|2022-07-27 16:15:00|1144.27|1141.77|1144.5|1142|1144.72|1142.22|1144.06|1141.56|0
1658938800000|2022-07-27 16:20:00|1144.71|1142.21|1144.71|1142.21|1144.93|1142.43|1144.49|1141.99|0
1658939100000|2022-07-27 16:25:00|1144.72|1142.22|1144.93|1142.43|1145.16|1142.66|1144.71|1142.21|0
1658939400000|2022-07-27 16:30:00|1144.73|1142.23|1144.71|1142.21|1144.73|1142.23|1144.45|1141.95|0
1658939700000|2022-07-27 16:35:00|1144.72|1142.22|1144.19|1141.69|1144.72|1142.22|1144.19|1141.69|0
1658940000000|2022-07-27 16:40:00|1144.2|1141.7|1143.94|1141.44|1144.46|1141.96|1143.94|1141.44|0
1658940300000|2022-07-27 16:45:00|1143.95|1141.45|1143.68|1141.18|1144.2|1141.7|1143.68|1141.18|0
1658940600000|2022-07-27 16:50:00|1143.69|1141.19|1143.94|1141.44|1144.2|1141.7|1143.69|1141.19|0
1658940900000|2022-07-27 16:55:00|1143.93|1141.43|1143.41|1140.91|1143.94|1141.44|1143.16|1140.66|0
1658941200000|2022-07-27 17:00:00|1143.4|1140.9|1142.92|1140.42|1143.54|1141.04|1142.67|1140.17|0
1658941500000|2022-07-27 17:05:00|1142.91|1140.41|1142.66|1140.16|1142.92|1140.42|1142.39|1139.89|0
1658941800000|2022-07-27 17:10:00|1142.65|1140.15|1142.92|1140.42|1142.92|1140.42|1142.4|1139.9|0
1658942100000|2022-07-27 17:15:00|1142.67|1140.17|1142.17|1139.67|1142.93|1140.43|1142.16|1139.66|0
1658942400000|2022-07-27 17:20:00|1142.16|1139.66|1142.17|1139.67|1142.43|1139.93|1141.9|1139.4|0
1658942700000|2022-07-27 17:25:00|1142.18|1139.68|1142.44|1139.94|1142.44|1139.94|1141.92|1139.42|0
1658943000000|2022-07-27 17:30:00|1142.45|1139.95|1142.45|1139.95|1142.72|1140.22|1142.18|1139.68|0
1658943300000|2022-07-27 17:35:00|1142.44|1139.94|1142.44|1139.94|1142.71|1140.21|1142.19|1139.69|0
1658943600000|2022-07-27 17:40:00|1142.45|1139.95|1142.19|1139.69|1142.71|1140.21|1142.19|1139.69|0
1658943900000|2022-07-27 17:45:00|1142.72|1140.22|1142.96|1140.46|1143.18|1140.68|1142.72|1140.22|0
1658944200000|2022-07-27 17:50:00|1142.74|1140.24|1142.75|1140.25|1142.96|1140.46|1142.51|1140.01|0
1658944500000|2022-07-27 17:55:00|1142.74|1140.24|1142.41|1139.91|1142.76|1140.26|1142.07|1139.57|0
1658944800000|2022-07-27 18:00:00|1142.42|1139.92|1143.86|1141.36|1144.77|1142.27|1142.31|1139.81|0
1658945100000|2022-07-27 18:05:00|1143.85|1141.35|1142.04|1139.54|1143.85|1141.35|1141.82|1139.32|0
1658945400000|2022-07-27 18:10:00|1142.05|1139.55|1142.94|1140.44|1143.41|1140.91|1142.04|1139.54|0
1658945700000|2022-07-27 18:15:00|1142.44|1139.94|1143.21|1140.71|1143.73|1141.23|1142.44|1139.94|0
1658946000000|2022-07-27 18:20:00|1143.08|1140.58|1142.19|1139.69|1143.48|1140.98|1142.18|1139.68|0
1658946300000|2022-07-27 18:25:00|1142.18|1139.68|1142.98|1140.48|1143.5|1141|1141.93|1139.43|0
1658946600000|2022-07-27 18:30:00|1142.97|1140.47|1142.51|1140.01|1143.5|1141|1141.62|1139.12|0
1658946900000|2022-07-27 18:35:00|1142.39|1139.89|1146.88|1144.38|1146.88|1144.38|1142.39|1139.89|0
1658947200000|2022-07-27 18:40:00|1146.89|1144.39|1148.28|1145.78|1148.74|1146.24|1146.89|1144.39|0
1658947500000|2022-07-27 18:45:00|1147.96|1145.46|1147.29|1144.79|1148.3|1145.8|1147.07|1144.57|0
1658947800000|2022-07-27 18:50:00|1147.51|1145.01|1148|1145.5|1148.56|1146.06|1146.62|1144.12|0
1658948100000|2022-07-27 18:55:00|1148.01|1145.51|1146.66|1144.16|1148.45|1145.95|1145.98|1143.48|0
1658948400000|2022-07-27 19:00:00|1146.88|1144.38|1148.15|1145.65|1148.26|1145.76|1146.21|1143.71|0
1658948700000|2022-07-27 19:05:00|1148.04|1145.54|1148.46|1145.96|1148.89|1146.39|1147.58|1145.08|0
1658949000000|2022-07-27 19:10:00|1148.47|1145.97|1148.45|1145.95|1148.92|1146.42|1147.79|1145.29|0
1658949300000|2022-07-27 19:15:00|1148.86|1146.36|1149.12|1146.62|1149.91|1147.41|1148.59|1146.09|0
1658949600000|2022-07-27 19:20:00|1149.13|1146.63|1150.43|1147.93|1150.43|1147.93|1148.85|1146.35|0
1658949900000|2022-07-27 19:25:00|1150.3|1147.8|1152.52|1150.02|1152.52|1150.02|1150.17|1147.67|0
1658950200000|2022-07-27 19:30:00|1151.4|1148.9|1151.31|1148.81|1151.62|1149.12|1150.72|1148.22|0
1658950500000|2022-07-27 19:35:00|1151.3|1148.8|1150.61|1148.11|1151.3|1148.8|1150.39|1147.89|0
1658950800000|2022-07-27 19:40:00|1150.62|1148.12|1150.92|1148.42|1151.37|1148.87|1150.39|1147.89|0
1658951100000|2022-07-27 19:45:00|1151.68|1149.18|1151.16|1148.66|1151.95|1149.45|1151.15|1148.65|0
1658951400000|2022-07-27 19:50:00|1151.15|1148.65|1151.51|1149.01|1151.53|1149.03|1150.09|1147.59|0
1658951700000|2022-07-27 19:55:00|1151.26|1148.76|1151.07|1148.57|1152|1149.5|1151.05|1148.55|0
1658952000000|2022-07-27 20:00:00|1150.48|1147.98|1149.92|1147.42|1150.48|1147.98|1149.59|1147.09|0
1658952300000|2022-07-27 20:05:00|1150.01|1147.51|1149.74|1147.24|1150.05|1147.55|1149.09|1146.59|0
1658952600000|2022-07-27 20:10:00|1149.72|1147.22|1149.38|1146.88|1149.72|1147.22|1149.25|1146.75|0
1658952900000|2022-07-27 20:15:00|1149.41|1146.91|1149.49|1146.99|1149.86|1147.36|1149.38|1146.88|0
1658953200000|2022-07-27 20:20:00|1149.45|1146.95|1150.26|1147.76|1150.67|1148.17|1149.38|1146.88|0
1658953500000|2022-07-27 20:25:00|1150.22|1147.72|1150.1|1147.6|1150.49|1147.99|1150.06|1147.56|0
1658953800000|2022-07-27 20:30:00|1150.06|1147.56|1150.24|1147.74|1150.24|1147.74|1150.06|1147.56|0
1658954100000|2022-07-27 20:35:00|1150.26|1147.76|1150.15|1147.65|1150.46|1147.96|1150.06|1147.56|0
1658954400000|2022-07-27 20:40:00|1150.19|1147.69|1150.1|1147.6|1150.22|1147.72|1150.06|1147.56|0
1658954700000|2022-07-27 20:45:00|1150.15|1147.65|1150.19|1147.69|1150.19|1147.69|1150.06|1147.56|0
1658955000000|2022-07-27 20:50:00|1150.17|1147.67|1150.06|1147.56|1150.19|1147.69|1150.06|1147.56|0
1658955300000|2022-07-27 20:55:00|1150.1|1147.6|1150.1|1147.6|1150.17|1147.67|1150.06|1147.56|0
1658955600000|2022-07-27 21:00:00|1150.08|1147.58|1149.99|1147.49|1150.1|1147.6|1149.97|1147.47|0
1658955900000|2022-07-27 21:05:00|1150.06|1147.56|1150.08|1147.58|1150.15|1147.65|1149.92|1147.42|0
1658956200000|2022-07-27 21:10:00|1150.19|1147.69|1150.17|1147.67|1150.24|1147.74|1150.06|1147.56|0
1658956500000|2022-07-27 21:15:00|1150.15|1147.65|1150.17|1147.67|1150.24|1147.74|1150.08|1147.58|0
1658956800000|2022-07-27 21:20:00|1150.24|1147.74|1150.19|1147.69|1150.24|1147.74|1150.17|1147.67|0
1658957100000|2022-07-27 21:25:00|1150.21|1147.71|1150.22|1147.72|1150.24|1147.74|1150.17|1147.67|0
1658957400000|2022-07-27 21:30:00|1150.24|1147.74|1150.28|1147.78|1150.28|1147.78|1150.24|1147.74|0
1658957700000|2022-07-27 21:35:00|1150.26|1147.76|1150.17|1147.67|1150.26|1147.76|1150.12|1147.62|0
1658958000000|2022-07-27 21:40:00|1150.15|1147.65|1150.15|1147.65|1150.15|1147.65|1150.1|1147.6|0
1658958300000|2022-07-27 21:45:00|1150.12|1147.62|1150.08|1147.58|1150.15|1147.65|1150.08|1147.58|0
1658958600000|2022-07-27 21:50:00|1150.1|1147.6|1150.12|1147.62|1150.19|1147.69|1150.06|1147.56|0
1658958900000|2022-07-27 21:55:00|1150.1|1147.6|1150.12|1147.62|1150.21|1147.71|1150.06|1147.56|0
1658959200000|2022-07-27 22:00:00|1150.13|1147.63|1150.1|1147.6|1150.33|1147.83|1149.7|1147.2|0
1658959500000|2022-07-27 22:05:00|1150.15|1147.65|1149.81|1147.31|1150.15|1147.65|1149.7|1147.2|0
1658959800000|2022-07-27 22:10:00|1149.88|1147.38|1149.81|1147.31|1149.94|1147.44|1149.74|1147.24|0
1658960100000|2022-07-27 22:15:00|1149.79|1147.29|1149.94|1147.44|1149.94|1147.44|1149.74|1147.24|0
1658960400000|2022-07-27 22:20:00|1149.9|1147.4|1149.79|1147.29|1149.9|1147.4|1149.79|1147.29|0
1658960700000|2022-07-27 22:25:00|1149.74|1147.24|1149.81|1147.31|1149.86|1147.36|1149.74|1147.24|0
1658961000000|2022-07-27 22:30:00|1149.86|1147.36|1150.12|1147.62|1150.26|1147.76|1149.79|1147.29|0
1658961300000|2022-07-27 22:35:00|1150.1|1147.6|1149.99|1147.49|1150.1|1147.6|1149.79|1147.29|0
1658961600000|2022-07-27 22:40:00|1149.94|1147.44|1149.81|1147.31|1149.97|1147.47|1149.76|1147.26|0
1658961900000|2022-07-27 22:45:00|1149.86|1147.36|1149.99|1147.49|1150.06|1147.56|1149.86|1147.36|0
1658962200000|2022-07-27 22:50:00|1149.94|1147.44|1149.99|1147.49|1150.06|1147.56|1149.9|1147.4|0
1658962500000|2022-07-27 22:55:00|1149.97|1147.47|1149.99|1147.49|1149.99|1147.49|1149.86|1147.36|0
1658962800000|2022-07-27 23:00:00|1150.01|1147.51|1150.15|1147.65|1150.15|1147.65|1149.94|1147.44|0
1658963100000|2022-07-27 23:05:00|1150.17|1147.67|1150.26|1147.76|1150.42|1147.92|1150.01|1147.51|0
1658963400000|2022-07-27 23:10:00|1150.24|1147.74|1150.31|1147.81|1150.35|1147.85|1150.12|1147.62|0
1658963700000|2022-07-27 23:15:00|1150.33|1147.83|1150.1|1147.6|1150.39|1147.89|1150.1|1147.6|0
1658964000000|2022-07-27 23:20:00|1150.08|1147.58|1150.15|1147.65|1150.17|1147.67|1150.01|1147.51|0
1658964300000|2022-07-27 23:25:00|1150.1|1147.6|1150.17|1147.67|1150.22|1147.72|1150.01|1147.51|0
1658964600000|2022-07-27 23:30:00|1150.15|1147.65|1150.22|1147.72|1150.22|1147.72|1149.94|1147.44|0
1658964900000|2022-07-27 23:35:00|1150.26|1147.76|1149.97|1147.47|1150.26|1147.76|1149.9|1147.4|0
1658965200000|2022-07-27 23:40:00|1149.99|1147.49|1149.99|1147.49|1150.06|1147.56|1149.94|1147.44|0
1658965500000|2022-07-27 23:45:00|1149.94|1147.44|1150.26|1147.76|1150.26|1147.76|1149.81|1147.31|0
1658965800000|2022-07-27 23:50:00|1150.31|1147.81|1149.97|1147.47|1150.39|1147.89|1149.97|1147.47|0
1658966100000|2022-07-27 23:55:00|1149.94|1147.44|1149.9|1147.4|1150.01|1147.51|1149.7|1147.2|0
1658966400000|2022-07-28 00:00:00|1149.92|1147.42|1149.7|1147.2|1150.26|1147.76|1149.65|1147.15|0
1658966700000|2022-07-28 00:05:00|1149.72|1147.22|1149.56|1147.06|1150.01|1147.51|1149.49|1146.99|0
1658967000000|2022-07-28 00:10:00|1149.58|1147.08|1149.45|1146.95|1149.65|1147.15|1149.38|1146.88|0
1658967300000|2022-07-28 00:15:00|1149.82|1147.32|1149.52|1147.02|1150.27|1147.77|1149.03|1146.53|0
1658967600000|2022-07-28 00:20:00|1149.53|1147.03|1149.02|1146.52|1149.53|1147.03|1149.02|1146.52|0
1658967900000|2022-07-28 00:25:00|1149.03|1146.53|1148.27|1145.77|1149.28|1146.78|1148.26|1145.76|0
1658968200000|2022-07-28 00:30:00|1148.51|1146.01|1148.53|1146.03|1148.54|1146.04|1148.26|1145.76|0
1658968500000|2022-07-28 00:35:00|1148.54|1146.04|1148.28|1145.78|1148.54|1146.04|1148.28|1145.78|0
1658968800000|2022-07-28 00:40:00|1148.29|1145.79|1148.27|1145.77|1148.53|1146.03|1148.03|1145.53|0
1658969100000|2022-07-28 00:45:00|1148.05|1145.55|1148.28|1145.78|1148.49|1145.99|1147.62|1145.12|0
1658969400000|2022-07-28 00:50:00|1148.49|1145.99|1149.14|1146.64|1149.14|1146.64|1148.49|1145.99|0
1658969700000|2022-07-28 00:55:00|1148.93|1146.43|1149.14|1146.64|1149.36|1146.86|1148.92|1146.42|0
1658970000000|2022-07-28 01:00:00|1149.15|1146.65|1148.72|1146.22|1149.36|1146.86|1148.49|1145.99|0
1658970300000|2022-07-28 01:05:00|1148.93|1146.43|1148.72|1146.22|1148.94|1146.44|1148.5|1146|0
1658970600000|2022-07-28 01:10:00|1148.61|1146.11|1148.29|1145.79|1148.61|1146.11|1148.28|1145.78|0
1658970900000|2022-07-28 01:15:00|1148.79|1146.29|1149.78|1147.28|1149.79|1147.29|1148.29|1145.79|0
1658971200000|2022-07-28 01:20:00|1149.77|1147.27|1149.51|1147.01|1149.77|1147.27|1149.26|1146.76|0
1658971500000|2022-07-28 01:25:00|1149.76|1147.26|1149.51|1147.01|1149.76|1147.26|1149.51|1147.01|0
1658971800000|2022-07-28 01:30:00|1149.13|1146.63|1149.8|1147.3|1149.8|1147.3|1149.13|1146.63|0
1658972100000|2022-07-28 01:35:00|1149.59|1147.09|1149.58|1147.08|1149.81|1147.31|1149.14|1146.64|0
1658972400000|2022-07-28 01:40:00|1149.47|1146.97|1148.93|1146.43|1149.58|1147.08|1148.92|1146.42|0
1658972700000|2022-07-28 01:45:00|1148.92|1146.42|1149.15|1146.65|1149.15|1146.65|1148.92|1146.42|0
1658973000000|2022-07-28 01:50:00|1149.37|1146.87|1149.37|1146.87|1149.37|1146.87|1149.15|1146.65|0
1658973300000|2022-07-28 01:55:00|1149.58|1147.08|1149.6|1147.1|1149.81|1147.31|1149.15|1146.65|0
1658973600000|2022-07-28 02:00:00|1150.04|1147.54|1150.53|1148.03|1150.53|1148.03|1150.03|1147.53|0
1658973900000|2022-07-28 02:05:00|1150.77|1148.27|1150.52|1148.02|1150.78|1148.28|1150.52|1148.02|0
1658974200000|2022-07-28 02:10:00|1150.53|1148.03|1151.02|1148.52|1151.03|1148.53|1150.52|1148.02|0
1658974500000|2022-07-28 02:15:00|1151.03|1148.53|1151.02|1148.52|1151.03|1148.53|1150.77|1148.27|0
1658974800000|2022-07-28 02:20:00|1151.03|1148.53|1150.77|1148.27|1151.03|1148.53|1150.77|1148.27|0
1658975100000|2022-07-28 02:25:00|1151.01|1148.51|1151.02|1148.52|1151.02|1148.52|1151.01|1148.51|0
1658975400000|2022-07-28 02:30:00|1150.23|1147.73|1150.89|1148.39|1150.89|1148.39|1150.23|1147.73|0
1658975700000|2022-07-28 02:35:00|1150.9|1148.4|1151.33|1148.83|1151.33|1148.83|1150.89|1148.39|0
1658976000000|2022-07-28 02:40:00|1151.34|1148.84|1151.4|1148.9|1151.55|1149.05|1151.11|1148.61|0
1658976300000|2022-07-28 02:45:00|1151.51|1149.01|1150.97|1148.47|1151.62|1149.12|1150.97|1148.47|0
1658976600000|2022-07-28 02:50:00|1150.75|1148.25|1150.97|1148.47|1150.97|1148.47|1150.75|1148.25|0
1658976900000|2022-07-28 02:55:00|1150.96|1148.46|1151.18|1148.68|1151.18|1148.68|1150.96|1148.46|0
1658977200000|2022-07-28 03:00:00|1151.87|1149.37|1151.63|1149.13|1151.87|1149.37|1151.62|1149.12|0
1658977500000|2022-07-28 03:05:00|1151.75|1149.25|1151.87|1149.37|1151.88|1149.38|1151.63|1149.13|0
1658977800000|2022-07-28 03:10:00|1151.88|1149.38|1151.88|1149.38|1151.88|1149.38|1151.87|1149.37|0
1658978100000|2022-07-28 03:15:00|1151.87|1149.37|1151.37|1148.87|1151.87|1149.37|1151.37|1148.87|0
1658978400000|2022-07-28 03:20:00|1151.12|1148.62|1151.12|1148.62|1151.13|1148.63|1150.87|1148.37|0
1658978700000|2022-07-28 03:25:00|1151.13|1148.63|1151.12|1148.62|1151.37|1148.87|1150.99|1148.49|0
1658979000000|2022-07-28 03:30:00|1150.31|1147.81|1150.3|1147.8|1150.52|1148.02|1150.08|1147.58|0
1658979300000|2022-07-28 03:35:00|1150.09|1147.59|1150.09|1147.59|1150.09|1147.59|1149.87|1147.37|0
1658979600000|2022-07-28 03:40:00|1150.2|1147.7|1150.52|1148.02|1150.52|1148.02|1150.2|1147.7|0
1658979900000|2022-07-28 03:45:00|1150.53|1148.03|1150.08|1147.58|1150.53|1148.03|1150.08|1147.58|0
1658980200000|2022-07-28 03:50:00|1150.09|1147.59|1149.64|1147.14|1150.09|1147.59|1149.42|1146.92|0
1658980500000|2022-07-28 03:55:00|1149.65|1147.15|1149.64|1147.14|1149.87|1147.37|1149.64|1147.14|0
1658980800000|2022-07-28 04:00:00|1149.86|1147.36|1149.86|1147.36|1150.08|1147.58|1149.86|1147.36|0
1658981100000|2022-07-28 04:05:00|1149.97|1147.47|1150.08|1147.58|1150.08|1147.58|1149.86|1147.36|0
1658981400000|2022-07-28 04:10:00|1149.97|1147.47|1149.86|1147.36|1150.08|1147.58|1149.86|1147.36|0
1658981700000|2022-07-28 04:15:00|1149.64|1147.14|1149.64|1147.14|1149.86|1147.36|1149.64|1147.14|0
1658982000000|2022-07-28 04:20:00|1149.65|1147.15|1149.65|1147.15|1149.65|1147.15|1149.64|1147.14|0
1658982300000|2022-07-28 04:25:00|1149.86|1147.36|1149.86|1147.36|1149.86|1147.36|1149.86|1147.36|0
1658982600000|2022-07-28 04:30:00|1149.43|1146.93|1149.21|1146.71|1149.65|1147.15|1148.99|1146.49|0
1658982900000|2022-07-28 04:35:00|1149.32|1146.82|1150.08|1147.58|1150.3|1147.8|1149.21|1146.71|0
1658983200000|2022-07-28 04:40:00|1150.19|1147.69|1150.51|1148.01|1150.51|1148.01|1150.19|1147.69|0
1658983500000|2022-07-28 04:45:00|1150.4|1147.9|1150.62|1148.12|1150.73|1148.23|1150.4|1147.9|0
1658983800000|2022-07-28 04:50:00|1150.73|1148.23|1150.51|1148.01|1150.73|1148.23|1150.51|1148.01|0
1658984100000|2022-07-28 04:55:00|1150.73|1148.23|1150.51|1148.01|1150.73|1148.23|1150.51|1148.01|0
1658984400000|2022-07-28 05:00:00|1150.72|1148.22|1150.51|1148.01|1150.72|1148.22|1150.5|1148|0
1658984700000|2022-07-28 05:05:00|1150.4|1147.9|1149.85|1147.35|1150.51|1148.01|1149.85|1147.35|0
1658985000000|2022-07-28 05:10:00|1149.96|1147.46|1149.74|1147.24|1150.07|1147.57|1149.74|1147.24|0
1658985300000|2022-07-28 05:15:00|1150.1|1147.6|1149.85|1147.35|1150.34|1147.84|1149.85|1147.35|0
1658985600000|2022-07-28 05:20:00|1149.86|1147.36|1149.85|1147.35|1149.86|1147.36|1149.85|1147.35|0
1658985900000|2022-07-28 05:25:00|1149.86|1147.36|1149.85|1147.35|1150.1|1147.6|1149.85|1147.35|0
1658986200000|2022-07-28 05:30:00|1149.64|1147.14|1149.86|1147.36|1150.08|1147.58|1149.64|1147.14|0
1658986500000|2022-07-28 05:35:00|1149.97|1147.47|1149.86|1147.36|1150.29|1147.79|1149.86|1147.36|0
1658986800000|2022-07-28 05:40:00|1150.08|1147.58|1150.3|1147.8|1150.3|1147.8|1149.86|1147.36|0
1658987100000|2022-07-28 05:45:00|1150.29|1147.79|1150.63|1148.13|1150.74|1148.24|1150.29|1147.79|0
1658987400000|2022-07-28 05:50:00|1150.74|1148.24|1150.95|1148.45|1150.95|1148.45|1150.52|1148.02|0
1658987700000|2022-07-28 05:55:00|1150.94|1148.44|1150.95|1148.45|1151.17|1148.67|1150.94|1148.44|0
1658988000000|2022-07-28 06:00:00|1151.06|1148.56|1151.4|1148.9|1151.61|1149.11|1150.96|1148.46|0
1658988300000|2022-07-28 06:05:00|1151.29|1148.79|1151.18|1148.68|1151.61|1149.11|1150.74|1148.24|0
1658988600000|2022-07-28 06:10:00|1151.29|1148.79|1152.04|1149.54|1152.04|1149.54|1151.29|1148.79|0
1658988900000|2022-07-28 06:15:00|1151.93|1149.43|1154.69|1152.19|1154.91|1152.41|1151.82|1149.32|0
1658989200000|2022-07-28 06:20:00|1154.48|1151.98|1154.27|1151.77|1154.7|1152.2|1154.04|1151.54|0
1658989500000|2022-07-28 06:25:00|1154.26|1151.76|1154.47|1151.97|1154.48|1151.98|1154.04|1151.54|0
1658989800000|2022-07-28 06:30:00|1154.69|1152.19|1154.82|1152.32|1155.69|1153.19|1154.47|1151.97|0
1658990100000|2022-07-28 06:35:00|1154.93|1152.43|1156.7|1154.2|1156.91|1154.41|1154.82|1152.32|0
1658990400000|2022-07-28 06:40:00|1156.81|1154.31|1156.26|1153.76|1156.92|1154.42|1156.26|1153.76|0
1658990700000|2022-07-28 06:45:00|1156.05|1153.55|1157.96|1155.46|1158.07|1155.57|1154.74|1152.24|0
1658991000000|2022-07-28 06:50:00|1157.85|1155.35|1158.06|1155.56|1158.17|1155.67|1157.74|1155.24|0
1658991300000|2022-07-28 06:55:00|1158.17|1155.67|1157.74|1155.24|1158.61|1156.11|1157.52|1155.02|0
1658991600000|2022-07-28 07:00:00|1157.96|1155.46|1160.67|1160.17|1162.32|1161.82|1156.71|1154.21|0
1658991900000|2022-07-28 07:05:00|1160.42|1159.92|1159.42|1158.92|1162.62|1162.12|1159.32|1158.82|0
1658992200000|2022-07-28 07:10:00|1159.47|1158.97|1161.62|1161.12|1161.62|1161.12|1159.17|1158.67|0
1658992500000|2022-07-28 07:15:00|1161.72|1161.22|1160.17|1159.67|1162.22|1161.72|1159.97|1159.47|0
1658992800000|2022-07-28 07:20:00|1160.22|1159.72|1162.67|1162.17|1163.62|1163.12|1160.22|1159.72|43
1658993100000|2022-07-28 07:25:00|1162.97|1162.47|1166.07|1165.57|1166.07|1165.57|1162.97|1162.47|10
1658993400000|2022-07-28 07:30:00|1166.02|1165.52|1161.67|1161.17|1166.02|1165.52|1161.57|1161.07|4
1658993700000|2022-07-28 07:35:00|1161.52|1161.02|1161.32|1160.82|1161.57|1161.07|1160.37|1159.87|2
1658994000000|2022-07-28 07:40:00|1161.42|1160.92|1160.42|1159.92|1161.97|1161.47|1160.42|1159.92|52
1658994300000|2022-07-28 07:45:00|1160.37|1159.87|1159.97|1159.47|1160.82|1160.32|1159.82|1159.32|2
1658994600000|2022-07-28 07:50:00|1160.11|1159.61|1160.36|1159.86|1161.16|1160.66|1159.71|1159.21|100
1658994900000|2022-07-28 07:55:00|1160.31|1159.81|1159.86|1159.36|1160.81|1160.31|1159.81|1159.31|50
1658995200000|2022-07-28 08:00:00|1159.66|1159.16|1158.96|1158.46|1159.66|1159.16|1158.16|1157.66|33
1658995500000|2022-07-28 08:05:00|1158.91|1158.41|1157.31|1156.81|1159.26|1158.76|1156.71|1156.21|21
1658995800000|2022-07-28 08:10:00|1157.36|1156.86|1158.86|1158.36|1159.16|1158.66|1157.36|1156.86|0
1658996100000|2022-07-28 08:15:00|1158.81|1158.31|1158.86|1158.36|1159.46|1158.96|1157.96|1157.46|3
1658996400000|2022-07-28 08:20:00|1158.96|1158.46|1159.71|1159.21|1159.71|1159.21|1158.36|1157.86|1
1658996700000|2022-07-28 08:25:00|1159.66|1159.16|1159.31|1158.81|1160.16|1159.66|1159.06|1158.56|1
1658997000000|2022-07-28 08:30:00|1159.16|1158.66|1159.66|1159.16|1160.46|1159.96|1159.06|1158.56|0
1658997300000|2022-07-28 08:35:00|1159.56|1159.06|1159.86|1159.36|1159.96|1159.46|1159.26|1158.76|0
1658997600000|2022-07-28 08:40:00|1159.81|1159.31|1159.71|1159.21|1160.06|1159.56|1159.61|1159.11|0
1658997900000|2022-07-28 08:45:00|1159.31|1158.81|1158.36|1157.86|1159.66|1159.16|1158.31|1157.81|1
1658998200000|2022-07-28 08:50:00|1158.41|1157.91|1156.66|1156.16|1158.66|1158.16|1156.46|1155.96|1
1658998500000|2022-07-28 08:55:00|1156.71|1156.21|1156.26|1155.76|1156.96|1156.46|1156.26|1155.76|0
1658998800000|2022-07-28 09:00:00|1156.31|1155.81|1158.21|1157.71|1158.21|1157.71|1156.26|1155.76|0
1658999100000|2022-07-28 09:05:00|1158.16|1157.66|1158.56|1158.06|1158.91|1158.41|1157.46|1156.96|0
1658999400000|2022-07-28 09:10:00|1158.61|1158.11|1158.66|1158.16|1158.66|1158.16|1157.56|1157.06|0
1658999700000|2022-07-28 09:15:00|1158.61|1158.11|1158.81|1158.31|1159.21|1158.71|1157.86|1157.36|0
1659000000000|2022-07-28 09:20:00|1158.86|1158.36|1158.26|1157.76|1159.31|1158.81|1157.76|1157.26|0
1659000300000|2022-07-28 09:25:00|1158.36|1157.86|1158.71|1158.21|1158.91|1158.41|1157.91|1157.41|0
1659000600000|2022-07-28 09:30:00|1158.41|1157.91|1158.76|1158.26|1158.76|1158.26|1158.26|1157.76|0
1659000900000|2022-07-28 09:35:00|1158.86|1158.36|1159.61|1159.11|1160.11|1159.61|1158.86|1158.36|10
1659001200000|2022-07-28 09:40:00|1159.71|1159.21|1158.96|1158.46|1160.11|1159.61|1158.51|1158.01|0
1659001500000|2022-07-28 09:45:00|1158.91|1158.41|1158.96|1158.46|1159.46|1158.96|1158.66|1158.16|11
1659001800000|2022-07-28 09:50:00|1159.01|1158.51|1158.66|1158.16|1159.36|1158.86|1158.56|1158.06|0
1659002100000|2022-07-28 09:55:00|1158.61|1158.11|1160.11|1159.61|1160.11|1159.61|1158.16|1157.66|48
1659002400000|2022-07-28 10:00:00|1160.16|1159.66|1159.31|1158.81|1160.36|1159.86|1159.11|1158.61|0
1659002700000|2022-07-28 10:05:00|1159.36|1158.86|1160.46|1159.96|1160.96|1160.46|1159.16|1158.66|42
1659003000000|2022-07-28 10:10:00|1160.56|1160.06|1160.51|1160.01|1160.91|1160.41|1160.31|1159.81|2
1659003300000|2022-07-28 10:15:00|1160.56|1160.06|1159.76|1159.26|1160.81|1160.31|1159.61|1159.11|1
1659003600000|2022-07-28 10:20:00|1159.71|1159.21|1160.21|1159.71|1160.36|1159.86|1159.56|1159.06|0
1659003900000|2022-07-28 10:25:00|1160.31|1159.81|1160.01|1159.51|1160.41|1159.91|1159.41|1158.91|1
1659004200000|2022-07-28 10:30:00|1159.96|1159.46|1160.81|1160.31|1160.91|1160.41|1159.71|1159.21|14
1659004500000|2022-07-28 10:35:00|1160.86|1160.36|1160.71|1160.21|1161.31|1160.81|1160.36|1159.86|0
1659004800000|2022-07-28 10:40:00|1160.66|1160.16|1159.66|1159.16|1160.86|1160.36|1159.66|1159.16|4
1659005100000|2022-07-28 10:45:00|1159.51|1159.01|1160.21|1159.71|1160.21|1159.71|1158.61|1158.11|3
1659005400000|2022-07-28 10:50:00|1160.01|1159.51|1160.26|1159.76|1160.31|1159.81|1159.46|1158.96|13
1659005700000|2022-07-28 10:55:00|1160.31|1159.81|1160.21|1159.71|1160.91|1160.41|1159.61|1159.11|2
1659006000000|2022-07-28 11:00:00|1160.36|1159.86|1160.41|1159.91|1161.86|1161.36|1160.11|1159.61|12
1659006300000|2022-07-28 11:05:00|1160.31|1159.81|1160.66|1160.16|1161.01|1160.51|1159.76|1159.26|0
1659006600000|2022-07-28 11:10:00|1160.71|1160.21|1160.06|1159.56|1160.71|1160.21|1159.86|1159.36|3
1659006900000|2022-07-28 11:15:00|1160.11|1159.61|1160.61|1160.11|1160.81|1160.31|1159.96|1159.46|2
1659007200000|2022-07-28 11:20:00|1160.66|1160.16|1160.71|1160.21|1160.96|1160.46|1160.01|1159.51|2
1659007500000|2022-07-28 11:25:00|1160.46|1159.96|1161.41|1160.91|1161.51|1161.01|1160.36|1159.86|11
1659007800000|2022-07-28 11:30:00|1161.31|1160.81|1161.81|1161.31|1161.86|1161.36|1160.76|1160.26|0
1659008100000|2022-07-28 11:35:00|1161.76|1161.26|1161.81|1161.31|1162.36|1161.86|1161.51|1161.01|1
1659008400000|2022-07-28 11:40:00|1161.69|1161.19|1161.14|1160.64|1161.84|1161.34|1161.04|1160.54|12
1659008700000|2022-07-28 11:45:00|1161.19|1160.69|1161.54|1161.04|1161.79|1161.29|1160.94|1160.44|0
1659009000000|2022-07-28 11:50:00|1161.44|1160.94|1160.49|1159.99|1161.44|1160.94|1160.34|1159.84|28
1659009300000|2022-07-28 11:55:00|1160.39|1159.89|1159.89|1159.39|1160.59|1160.09|1159.19|1158.69|18
1659009600000|2022-07-28 12:00:00|1159.94|1159.44|1159.44|1158.94|1160.09|1159.59|1159.34|1158.84|0
1659009900000|2022-07-28 12:05:00|1159.49|1158.99|1159.99|1159.49|1160.59|1160.09|1159.39|1158.89|0
1659010200000|2022-07-28 12:10:00|1160.04|1159.54|1160.74|1160.24|1160.79|1160.29|1159.94|1159.44|0
1659010500000|2022-07-28 12:15:00|1160.69|1160.19|1159.74|1159.24|1160.74|1160.24|1159.09|1158.59|0
1659010800000|2022-07-28 12:20:00|1159.79|1159.29|1159.59|1159.09|1160.24|1159.74|1159.54|1159.04|0
1659011100000|2022-07-28 12:25:00|1159.54|1159.04|1159.59|1159.09|1160.04|1159.54|1159.29|1158.79|0
1659011400000|2022-07-28 12:30:00|1159.54|1159.04|1158.19|1157.69|1160.14|1159.64|1156.24|1155.74|31
1659011700000|2022-07-28 12:35:00|1158.24|1157.74|1158.14|1157.64|1159.19|1158.69|1158.14|1157.64|0
1659012000000|2022-07-28 12:40:00|1158.04|1157.54|1158.89|1158.39|1158.99|1158.49|1157.99|1157.49|0
1659012300000|2022-07-28 12:45:00|1158.84|1158.34|1159.14|1158.64|1160.29|1159.79|1158.74|1158.24|0
1659012600000|2022-07-28 12:50:00|1158.99|1158.49|1158.44|1157.94|1158.99|1158.49|1157.69|1157.19|29
1659012900000|2022-07-28 12:55:00|1158.39|1157.89|1156.49|1155.99|1158.39|1157.89|1156.39|1155.89|0
1659013200000|2022-07-28 13:00:00|1156.54|1156.04|1156.69|1156.19|1157.69|1157.19|1156.39|1155.89|10
1659013500000|2022-07-28 13:05:00|1156.64|1156.14|1157.34|1156.84|1157.49|1156.99|1156.64|1156.14|0
1659013800000|2022-07-28 13:10:00|1157.24|1156.74|1157.44|1156.94|1158.24|1157.74|1157.09|1156.59|10
1659014100000|2022-07-28 13:15:00|1157.39|1156.89|1157.44|1156.94|1157.59|1157.09|1156.39|1155.89|2
1659014400000|2022-07-28 13:20:00|1157.39|1156.89|1157.59|1157.09|1157.64|1157.14|1156.54|1156.04|6
1659014700000|2022-07-28 13:25:00|1157.64|1157.14|1159.09|1158.59|1159.09|1158.59|1157.39|1156.89|10
1659015000000|2022-07-28 13:30:00|1159.29|1158.79|1159.14|1158.64|1160.79|1160.29|1159.04|1158.54|0
1659015300000|2022-07-28 13:35:00|1159.19|1158.69|1159.84|1159.34|1159.84|1159.34|1158.19|1157.69|0
1659015600000|2022-07-28 13:40:00|1159.89|1159.39|1157.59|1157.09|1159.89|1159.39|1157.59|1157.09|9
1659015900000|2022-07-28 13:45:00|1157.64|1157.14|1156.34|1155.84|1157.69|1157.19|1155.39|1154.89|17
1659016200000|2022-07-28 13:50:00|1156.29|1155.79|1154.89|1154.39|1156.69|1156.19|1154.39|1153.89|2
1659016500000|2022-07-28 13:55:00|1154.99|1154.49|1155.79|1155.29|1156.84|1156.34|1154.89|1154.39|10
1659016800000|2022-07-28 14:00:00|1155.84|1155.34|1157.84|1157.34|1158.34|1157.84|1155.79|1155.29|0
1659017100000|2022-07-28 14:05:00|1157.79|1157.29|1155.24|1154.74|1157.79|1157.29|1154.79|1154.29|18
1659017400000|2022-07-28 14:10:00|1155.25|1154.75|1153.45|1152.95|1155.35|1154.85|1152.95|1152.45|38
1659017700000|2022-07-28 14:15:00|1153.3|1152.8|1154.6|1152.1|1154.7|1154.2|1153.1|1152.1|56
1659018000000|2022-07-28 14:20:00|1154.71|1152.21|1153.93|1151.43|1154.82|1152.32|1153.24|1150.74|0
1659018300000|2022-07-28 14:25:00|1153.92|1151.42|1154.58|1152.08|1154.8|1152.3|1153.24|1150.74|0
1659018600000|2022-07-28 14:30:00|1154.8|1152.3|1154.58|1152.08|1155.03|1152.53|1153.9|1151.4|0
1659018900000|2022-07-28 14:35:00|1154.59|1152.09|1155.5|1153|1156.18|1153.68|1154.59|1152.09|0
1659019200000|2022-07-28 14:40:00|1155.29|1152.79|1155.74|1153.24|1155.95|1153.45|1155.04|1152.54|0
1659019500000|2022-07-28 14:45:00|1156.04|1153.54|1157.53|1155.03|1157.78|1155.28|1155.9|1153.4|0
1659019800000|2022-07-28 14:50:00|1157.78|1155.28|1157.53|1155.03|1158.05|1155.55|1157.27|1154.77|0
1659020100000|2022-07-28 14:55:00|1157.51|1155.01|1158.09|1155.59|1158.09|1155.59|1157.26|1154.76|0
1659020400000|2022-07-28 15:00:00|1157.81|1155.31|1157.83|1155.33|1158.29|1155.79|1157.37|1154.87|0
1659020700000|2022-07-28 15:05:00|1157.84|1155.34|1158.71|1156.21|1158.94|1156.44|1157.84|1155.34|0
1659021000000|2022-07-28 15:10:00|1158.7|1156.2|1159.18|1156.68|1159.18|1156.68|1158.26|1155.76|0
1659021300000|2022-07-28 15:15:00|1159.17|1156.67|1158.96|1156.46|1159.19|1156.69|1158.51|1156.01|0
1659021600000|2022-07-28 15:20:00|1158.95|1156.45|1159.88|1157.38|1160.32|1157.82|1158.73|1156.23|0
1659021900000|2022-07-28 15:25:00|1159.99|1157.49|1161|1158.5|1161|1158.5|1159.66|1157.16|0
1659022200000|2022-07-28 15:30:00|1162.04|1159.54|1162.01|1159.51|1162.05|1159.55|1160.24|1157.74|0
1659022500000|2022-07-28 15:35:00|1162.26|1159.76|1162.51|1160.01|1163.26|1160.76|1161.73|1159.23|0
1659022800000|2022-07-28 15:40:00|1162.76|1160.26|1163.32|1160.82|1163.33|1160.83|1162.01|1159.51|0
1659023100000|2022-07-28 15:45:00|1163.33|1160.83|1163.07|1160.57|1163.58|1161.08|1162.54|1160.04|0
1659023400000|2022-07-28 15:50:00|1163.08|1160.58|1162.82|1160.32|1163.6|1161.1|1162.82|1160.32|0
1659023700000|2022-07-28 15:55:00|1162.83|1160.33|1162.03|1159.53|1162.83|1160.33|1162.02|1159.52|0
1659024000000|2022-07-28 16:00:00|1162.28|1159.78|1163.54|1161.04|1163.54|1161.04|1162.27|1159.77|0
1659024300000|2022-07-28 16:05:00|1163.53|1161.03|1163.26|1160.76|1163.79|1161.29|1163.01|1160.51|0
1659024600000|2022-07-28 16:10:00|1163.27|1160.77|1164.04|1161.54|1164.05|1161.55|1163.26|1160.76|0
1659024900000|2022-07-28 16:15:00|1164.03|1161.53|1163|1160.5|1164.03|1161.53|1162.98|1160.48|0
1659025200000|2022-07-28 16:20:00|1162.99|1160.49|1164.05|1161.55|1164.05|1161.55|1162.73|1160.23|0
1659025500000|2022-07-28 16:25:00|1164.04|1161.54|1164.31|1161.81|1164.32|1161.82|1163.78|1161.28|0
1659025800000|2022-07-28 16:30:00|1162.97|1160.47|1162.31|1159.81|1162.98|1160.48|1162.07|1159.57|0
1659026100000|2022-07-28 16:35:00|1162.53|1160.03|1162.32|1159.82|1162.54|1160.04|1162.08|1159.58|0
1659026400000|2022-07-28 16:40:00|1162.31|1159.81|1162.31|1159.81|1162.32|1159.82|1162.08|1159.58|0
1659026700000|2022-07-28 16:45:00|1163.56|1161.06|1163.55|1161.05|1164.08|1161.58|1163.54|1161.04|0
1659027000000|2022-07-28 16:50:00|1163.54|1161.04|1164.09|1161.59|1164.09|1161.59|1163.28|1160.78|0
1659027300000|2022-07-28 16:55:00|1164.08|1161.58|1163.55|1161.05|1164.09|1161.59|1163.55|1161.05|0
1659027600000|2022-07-28 17:00:00|1162.32|1159.82|1161.87|1159.37|1162.54|1160.04|1161.63|1159.13|0
1659027900000|2022-07-28 17:05:00|1161.88|1159.38|1162.32|1159.82|1162.32|1159.82|1161.64|1159.14|0
1659028200000|2022-07-28 17:10:00|1162.33|1159.83|1162.56|1160.06|1162.79|1160.29|1162.1|1159.6|0
1659028500000|2022-07-28 17:15:00|1162.78|1160.28|1162.78|1160.28|1162.79|1160.29|1162.54|1160.04|0
1659028800000|2022-07-28 17:20:00|1162.99|1160.49|1163.66|1161.16|1163.89|1161.39|1162.77|1160.27|0
1659029100000|2022-07-28 17:25:00|1163.67|1161.17|1163.9|1161.4|1163.9|1161.4|1163.44|1160.94|0
1659029400000|2022-07-28 17:30:00|1165.38|1162.88|1165.67|1163.17|1165.67|1163.17|1165.13|1162.63|0
1659029700000|2022-07-28 17:35:00|1165.68|1163.18|1165.94|1163.44|1166.21|1163.71|1165.42|1162.92|0
1659030000000|2022-07-28 17:40:00|1165.95|1163.45|1166.22|1163.72|1166.49|1163.99|1165.94|1163.44|0
1659030300000|2022-07-28 17:45:00|1164.59|1162.09|1164.83|1162.33|1164.84|1162.34|1164.37|1161.87|0
1659030600000|2022-07-28 17:50:00|1164.61|1162.11|1164.4|1161.9|1164.62|1162.12|1164.17|1161.67|0
1659030900000|2022-07-28 17:55:00|1164.62|1162.12|1164.63|1162.13|1164.86|1162.36|1164.62|1162.12|0
1659031200000|2022-07-28 18:00:00|1166.24|1163.74|1165.97|1163.47|1166.24|1163.74|1165.72|1163.22|0
1659031500000|2022-07-28 18:05:00|1165.96|1163.46|1165.7|1163.2|1165.97|1163.47|1165.18|1162.68|0
1659031800000|2022-07-28 18:10:00|1165.69|1163.19|1165.69|1163.19|1165.96|1163.46|1165.18|1162.68|0
1659032100000|2022-07-28 18:15:00|1165.7|1163.2|1165.72|1163.22|1165.99|1163.49|1165.47|1162.97|0
1659032400000|2022-07-28 18:20:00|1165.73|1163.23|1165.72|1163.22|1165.73|1163.23|1165.45|1162.95|0
1659032700000|2022-07-28 18:25:00|1165.73|1163.23|1165.72|1163.22|1165.73|1163.23|1165.46|1162.96|0
1659033000000|2022-07-28 18:30:00|1165.73|1163.23|1165.72|1163.22|1165.98|1163.48|1165.45|1162.95|0
1659033300000|2022-07-28 18:35:00|1165.73|1163.23|1166.48|1163.98|1166.48|1163.98|1165.71|1163.21|0
1659033600000|2022-07-28 18:40:00|1166.6|1164.1|1166.73|1164.23|1166.74|1164.24|1166.48|1163.98|0
1659033900000|2022-07-28 18:45:00|1164.83|1162.33|1165.05|1162.55|1165.05|1162.55|1164.82|1162.32|0
1659034200000|2022-07-28 18:50:00|1165.06|1162.56|1165.07|1162.57|1165.07|1162.57|1164.6|1162.1|0
1659034500000|2022-07-28 18:55:00|1165.06|1162.56|1164.84|1162.34|1165.07|1162.57|1164.61|1162.11|0
1659034800000|2022-07-28 19:00:00|1164.85|1162.35|1165.3|1162.8|1165.51|1163.01|1164.62|1162.12|0
1659035100000|2022-07-28 19:05:00|1165.29|1162.79|1165.71|1163.21|1165.75|1163.25|1165.05|1162.55|0
1659035400000|2022-07-28 19:10:00|1165.72|1163.22|1165.79|1163.29|1165.93|1163.43|1165.47|1162.97|0
1659035700000|2022-07-28 19:15:00|1165.8|1163.3|1165.57|1163.07|1165.8|1163.3|1165.12|1162.62|0
1659036000000|2022-07-28 19:20:00|1165.58|1163.08|1165.81|1163.31|1165.81|1163.31|1165.58|1163.08|0
1659036300000|2022-07-28 19:25:00|1165.8|1163.3|1165.81|1163.31|1165.81|1163.31|1165.57|1163.07|0
1659036600000|2022-07-28 19:30:00|1167.64|1165.14|1167.37|1164.87|1167.64|1165.14|1167.35|1164.85|0
1659036900000|2022-07-28 19:35:00|1167.62|1165.12|1167.09|1164.59|1167.63|1165.13|1166.81|1164.31|0
1659037200000|2022-07-28 19:40:00|1167.08|1164.58|1167.07|1164.57|1167.09|1164.59|1166.55|1164.05|0
1659037500000|2022-07-28 19:45:00|1165.11|1162.61|1165.78|1163.28|1166|1163.5|1164.88|1162.38|0
1659037800000|2022-07-28 19:50:00|1166.21|1163.71|1165.78|1163.28|1166.23|1163.73|1165.34|1162.84|0
1659038100000|2022-07-28 19:55:00|1165.77|1163.27|1164.92|1162.42|1165.77|1163.27|1164.7|1162.2|0
1659038400000|2022-07-28 20:00:00|1165.13|1162.63|1166.71|1164.21|1167.54|1165.04|1164.93|1162.43|0
1659038700000|2022-07-28 20:05:00|1166.75|1164.25|1166.57|1164.07|1167.39|1164.89|1166.46|1163.96|0
1659039000000|2022-07-28 20:10:00|1166.53|1164.03|1166.35|1163.85|1166.78|1164.28|1166.21|1163.71|0
1659039300000|2022-07-28 20:15:00|1166.37|1163.87|1166.82|1164.32|1166.96|1164.46|1166.37|1163.87|0
1659039600000|2022-07-28 20:20:00|1166.78|1164.28|1166.57|1164.07|1166.96|1164.46|1166.57|1164.07|0
1659039900000|2022-07-28 20:25:00|1166.58|1164.08|1167.07|1164.57|1167.12|1164.62|1166.46|1163.96|0
1659040200000|2022-07-28 20:30:00|1167.04|1164.54|1169.05|1166.55|1169.39|1166.89|1165.94|1163.44|0
1659040500000|2022-07-28 20:35:00|1169.06|1166.56|1170.43|1167.93|1171.22|1168.72|1168.99|1166.49|0
1659040800000|2022-07-28 20:40:00|1170.38|1167.88|1170.48|1167.98|1170.77|1168.27|1170.27|1167.77|0
1659041100000|2022-07-28 20:45:00|1170.47|1167.97|1170.77|1168.27|1170.97|1168.47|1170.27|1167.77|0
1659041400000|2022-07-28 20:50:00|1170.75|1168.25|1170.5|1168|1170.77|1168.27|1170.43|1167.93|0
1659041700000|2022-07-28 20:55:00|1170.52|1168.02|1170.27|1167.77|1170.66|1168.16|1170.25|1167.75|0
1659042000000|2022-07-28 21:00:00|1170.32|1167.82|1170.52|1168.02|1170.57|1168.07|1170.27|1167.77|0
1659042300000|2022-07-28 21:05:00|1170.57|1168.07|1170.3|1167.8|1170.57|1168.07|1170.27|1167.77|0
1659042600000|2022-07-28 21:10:00|1170.45|1167.95|1170.3|1167.8|1170.57|1168.07|1170.3|1167.8|0
1659042900000|2022-07-28 21:15:00|1170.29|1167.79|1170.27|1167.77|1170.41|1167.91|1170.23|1167.73|0
1659043200000|2022-07-28 21:20:00|1170.29|1167.79|1170.14|1167.64|1170.34|1167.84|1170.14|1167.64|0
1659043500000|2022-07-28 21:25:00|1170.16|1167.66|1169.98|1167.48|1170.16|1167.66|1169.89|1167.39|0
1659043800000|2022-07-28 21:30:00|1169.89|1167.39|1169.49|1166.99|1170.23|1167.73|1169.47|1166.97|0
1659044100000|2022-07-28 21:35:00|1169.47|1166.97|1169.38|1166.88|1169.49|1166.99|1169.36|1166.86|0
1659044400000|2022-07-28 21:40:00|1169.36|1166.86|1169.56|1167.06|1169.58|1167.08|1169.36|1166.86|0
1659044700000|2022-07-28 21:45:00|1169.58|1167.08|1169.58|1167.08|1169.63|1167.13|1169.56|1167.06|0
1659045000000|2022-07-28 21:50:00|1169.61|1167.11|1169.87|1167.37|1170.03|1167.53|1169.56|1167.06|0
1659045300000|2022-07-28 21:55:00|1169.89|1167.39|1169.96|1167.46|1170.05|1167.55|1169.87|1167.37|0
1659045600000|2022-07-28 22:00:00|1169.94|1167.44|1168.51|1166.01|1169.94|1167.44|1168.22|1165.72|0
1659045900000|2022-07-28 22:05:00|1168.52|1166.02|1168.83|1166.33|1168.99|1166.49|1168.42|1165.92|0
1659046200000|2022-07-28 22:10:00|1168.9|1166.4|1169.12|1166.62|1169.17|1166.67|1168.67|1166.17|0
1659046500000|2022-07-28 22:15:00|1169.17|1166.67|1168.67|1166.17|1169.17|1166.67|1168.67|1166.17|0
1659046800000|2022-07-28 22:20:00|1168.72|1166.22|1168.47|1165.97|1168.72|1166.22|1168.36|1165.86|0
1659047100000|2022-07-28 22:25:00|1168.49|1165.99|1168.78|1166.28|1168.78|1166.28|1168.47|1165.97|0
1659047400000|2022-07-28 22:30:00|1168.79|1166.29|1168.56|1166.06|1168.83|1166.33|1168.56|1166.06|0
1659047700000|2022-07-28 22:35:00|1168.6|1166.1|1168.47|1165.97|1168.72|1166.22|1168.42|1165.92|0
1659048000000|2022-07-28 22:40:00|1168.49|1165.99|1168.56|1166.06|1168.6|1166.1|1168.4|1165.9|0
1659048300000|2022-07-28 22:45:00|1168.53|1166.03|1168.2|1165.7|1168.53|1166.03|1168.15|1165.65|0
1659048600000|2022-07-28 22:50:00|1168.15|1165.65|1167.8|1165.3|1168.17|1165.67|1167.66|1165.16|0
1659048900000|2022-07-28 22:55:00|1167.79|1165.29|1167.91|1165.41|1168.02|1165.52|1167.59|1165.09|0
1659049200000|2022-07-28 23:00:00|1167.95|1165.45|1167.75|1165.25|1168|1165.5|1167.71|1165.21|0
1659049500000|2022-07-28 23:05:00|1167.77|1165.27|1167.62|1165.12|1167.8|1165.3|1167.55|1165.05|0
1659049800000|2022-07-28 23:10:00|1167.66|1165.16|1167.62|1165.12|1167.71|1165.21|1167.59|1165.09|0
1659050100000|2022-07-28 23:15:00|1167.71|1165.21|1167.55|1165.05|1167.75|1165.25|1167.44|1164.94|0
1659050400000|2022-07-28 23:20:00|1167.59|1165.09|1167.59|1165.09|1167.82|1165.32|1167.41|1164.91|0
1659050700000|2022-07-28 23:25:00|1167.6|1165.1|1168.07|1165.57|1168.11|1165.61|1167.6|1165.1|0
1659051000000|2022-07-28 23:30:00|1168.02|1165.52|1168|1165.5|1168.07|1165.57|1167.98|1165.48|0
1659051300000|2022-07-28 23:35:00|1167.95|1165.45|1168|1165.5|1168.16|1165.66|1167.82|1165.32|0
1659051600000|2022-07-28 23:40:00|1167.98|1165.48|1168.02|1165.52|1168.07|1165.57|1167.91|1165.41|0
1659051900000|2022-07-28 23:45:00|1168.07|1165.57|1168.16|1165.66|1168.2|1165.7|1167.91|1165.41|0
1659052200000|2022-07-28 23:50:00|1168.2|1165.7|1168.23|1165.73|1168.36|1165.86|1168.02|1165.52|0
1659052500000|2022-07-28 23:55:00|1168.22|1165.72|1168.11|1165.61|1168.29|1165.79|1168.07|1165.57|0
1658966400000|2022-07-28 00:00:00|1149.92|1147.42|1149.7|1147.2|1150.26|1147.76|1149.65|1147.15|0
1658966700000|2022-07-28 00:05:00|1149.72|1147.22|1149.56|1147.06|1150.01|1147.51|1149.49|1146.99|0
1658967000000|2022-07-28 00:10:00|1149.58|1147.08|1149.45|1146.95|1149.65|1147.15|1149.38|1146.88|0
1658967300000|2022-07-28 00:15:00|1149.82|1147.32|1149.52|1147.02|1150.27|1147.77|1149.03|1146.53|0
1658967600000|2022-07-28 00:20:00|1149.53|1147.03|1149.02|1146.52|1149.53|1147.03|1149.02|1146.52|0
1658967900000|2022-07-28 00:25:00|1149.03|1146.53|1148.27|1145.77|1149.28|1146.78|1148.26|1145.76|0
1658968200000|2022-07-28 00:30:00|1148.51|1146.01|1148.53|1146.03|1148.54|1146.04|1148.26|1145.76|0
1658968500000|2022-07-28 00:35:00|1148.54|1146.04|1148.28|1145.78|1148.54|1146.04|1148.28|1145.78|0
1658968800000|2022-07-28 00:40:00|1148.29|1145.79|1148.27|1145.77|1148.53|1146.03|1148.03|1145.53|0
1658969100000|2022-07-28 00:45:00|1148.05|1145.55|1148.28|1145.78|1148.49|1145.99|1147.62|1145.12|0
1658969400000|2022-07-28 00:50:00|1148.49|1145.99|1149.14|1146.64|1149.14|1146.64|1148.49|1145.99|0
1658969700000|2022-07-28 00:55:00|1148.93|1146.43|1149.14|1146.64|1149.36|1146.86|1148.92|1146.42|0
1658970000000|2022-07-28 01:00:00|1149.15|1146.65|1148.72|1146.22|1149.36|1146.86|1148.49|1145.99|0
1658970300000|2022-07-28 01:05:00|1148.93|1146.43|1148.72|1146.22|1148.94|1146.44|1148.5|1146|0
1658970600000|2022-07-28 01:10:00|1148.61|1146.11|1148.29|1145.79|1148.61|1146.11|1148.28|1145.78|0
1658970900000|2022-07-28 01:15:00|1148.79|1146.29|1149.78|1147.28|1149.79|1147.29|1148.29|1145.79|0
1658971200000|2022-07-28 01:20:00|1149.77|1147.27|1149.51|1147.01|1149.77|1147.27|1149.26|1146.76|0
1658971500000|2022-07-28 01:25:00|1149.76|1147.26|1149.51|1147.01|1149.76|1147.26|1149.51|1147.01|0
1658971800000|2022-07-28 01:30:00|1149.13|1146.63|1149.8|1147.3|1149.8|1147.3|1149.13|1146.63|0
1658972100000|2022-07-28 01:35:00|1149.59|1147.09|1149.58|1147.08|1149.81|1147.31|1149.14|1146.64|0
1658972400000|2022-07-28 01:40:00|1149.47|1146.97|1148.93|1146.43|1149.58|1147.08|1148.92|1146.42|0
1658972700000|2022-07-28 01:45:00|1148.92|1146.42|1149.15|1146.65|1149.15|1146.65|1148.92|1146.42|0
1658973000000|2022-07-28 01:50:00|1149.37|1146.87|1149.37|1146.87|1149.37|1146.87|1149.15|1146.65|0
1658973300000|2022-07-28 01:55:00|1149.58|1147.08|1149.6|1147.1|1149.81|1147.31|1149.15|1146.65|0
1658973600000|2022-07-28 02:00:00|1150.04|1147.54|1150.53|1148.03|1150.53|1148.03|1150.03|1147.53|0
1658973900000|2022-07-28 02:05:00|1150.77|1148.27|1150.52|1148.02|1150.78|1148.28|1150.52|1148.02|0
1658974200000|2022-07-28 02:10:00|1150.53|1148.03|1151.02|1148.52|1151.03|1148.53|1150.52|1148.02|0
1658974500000|2022-07-28 02:15:00|1151.03|1148.53|1151.02|1148.52|1151.03|1148.53|1150.77|1148.27|0
1658974800000|2022-07-28 02:20:00|1151.03|1148.53|1150.77|1148.27|1151.03|1148.53|1150.77|1148.27|0
1658975100000|2022-07-28 02:25:00|1151.01|1148.51|1151.02|1148.52|1151.02|1148.52|1151.01|1148.51|0
1658975400000|2022-07-28 02:30:00|1150.23|1147.73|1150.89|1148.39|1150.89|1148.39|1150.23|1147.73|0
1658975700000|2022-07-28 02:35:00|1150.9|1148.4|1151.33|1148.83|1151.33|1148.83|1150.89|1148.39|0
1658976000000|2022-07-28 02:40:00|1151.34|1148.84|1151.4|1148.9|1151.55|1149.05|1151.11|1148.61|0
1658976300000|2022-07-28 02:45:00|1151.51|1149.01|1150.97|1148.47|1151.62|1149.12|1150.97|1148.47|0
1658976600000|2022-07-28 02:50:00|1150.75|1148.25|1150.97|1148.47|1150.97|1148.47|1150.75|1148.25|0
1658976900000|2022-07-28 02:55:00|1150.96|1148.46|1151.18|1148.68|1151.18|1148.68|1150.96|1148.46|0
1658977200000|2022-07-28 03:00:00|1151.87|1149.37|1151.63|1149.13|1151.87|1149.37|1151.62|1149.12|0
1658977500000|2022-07-28 03:05:00|1151.75|1149.25|1151.87|1149.37|1151.88|1149.38|1151.63|1149.13|0
1658977800000|2022-07-28 03:10:00|1151.88|1149.38|1151.88|1149.38|1151.88|1149.38|1151.87|1149.37|0
1658978100000|2022-07-28 03:15:00|1151.87|1149.37|1151.37|1148.87|1151.87|1149.37|1151.37|1148.87|0
1658978400000|2022-07-28 03:20:00|1151.12|1148.62|1151.12|1148.62|1151.13|1148.63|1150.87|1148.37|0
1658978700000|2022-07-28 03:25:00|1151.13|1148.63|1151.12|1148.62|1151.37|1148.87|1150.99|1148.49|0
1658979000000|2022-07-28 03:30:00|1150.31|1147.81|1150.3|1147.8|1150.52|1148.02|1150.08|1147.58|0
1658979300000|2022-07-28 03:35:00|1150.09|1147.59|1150.09|1147.59|1150.09|1147.59|1149.87|1147.37|0
1658979600000|2022-07-28 03:40:00|1150.2|1147.7|1150.52|1148.02|1150.52|1148.02|1150.2|1147.7|0
1658979900000|2022-07-28 03:45:00|1150.53|1148.03|1150.08|1147.58|1150.53|1148.03|1150.08|1147.58|0
1658980200000|2022-07-28 03:50:00|1150.09|1147.59|1149.64|1147.14|1150.09|1147.59|1149.42|1146.92|0
1658980500000|2022-07-28 03:55:00|1149.65|1147.15|1149.64|1147.14|1149.87|1147.37|1149.64|1147.14|0
1658980800000|2022-07-28 04:00:00|1149.86|1147.36|1149.86|1147.36|1150.08|1147.58|1149.86|1147.36|0
1658981100000|2022-07-28 04:05:00|1149.97|1147.47|1150.08|1147.58|1150.08|1147.58|1149.86|1147.36|0
1658981400000|2022-07-28 04:10:00|1149.97|1147.47|1149.86|1147.36|1150.08|1147.58|1149.86|1147.36|0
1658981700000|2022-07-28 04:15:00|1149.64|1147.14|1149.64|1147.14|1149.86|1147.36|1149.64|1147.14|0
1658982000000|2022-07-28 04:20:00|1149.65|1147.15|1149.65|1147.15|1149.65|1147.15|1149.64|1147.14|0
1658982300000|2022-07-28 04:25:00|1149.86|1147.36|1149.86|1147.36|1149.86|1147.36|1149.86|1147.36|0
1658982600000|2022-07-28 04:30:00|1149.43|1146.93|1149.21|1146.71|1149.65|1147.15|1148.99|1146.49|0
1658982900000|2022-07-28 04:35:00|1149.32|1146.82|1150.08|1147.58|1150.3|1147.8|1149.21|1146.71|0
1658983200000|2022-07-28 04:40:00|1150.19|1147.69|1150.51|1148.01|1150.51|1148.01|1150.19|1147.69|0
1658983500000|2022-07-28 04:45:00|1150.4|1147.9|1150.62|1148.12|1150.73|1148.23|1150.4|1147.9|0
1658983800000|2022-07-28 04:50:00|1150.73|1148.23|1150.51|1148.01|1150.73|1148.23|1150.51|1148.01|0
1658984100000|2022-07-28 04:55:00|1150.73|1148.23|1150.51|1148.01|1150.73|1148.23|1150.51|1148.01|0
1658984400000|2022-07-28 05:00:00|1150.72|1148.22|1150.51|1148.01|1150.72|1148.22|1150.5|1148|0
1658984700000|2022-07-28 05:05:00|1150.4|1147.9|1149.85|1147.35|1150.51|1148.01|1149.85|1147.35|0
1658985000000|2022-07-28 05:10:00|1149.96|1147.46|1149.74|1147.24|1150.07|1147.57|1149.74|1147.24|0
1658985300000|2022-07-28 05:15:00|1150.1|1147.6|1149.85|1147.35|1150.34|1147.84|1149.85|1147.35|0
1658985600000|2022-07-28 05:20:00|1149.86|1147.36|1149.85|1147.35|1149.86|1147.36|1149.85|1147.35|0
1658985900000|2022-07-28 05:25:00|1149.86|1147.36|1149.85|1147.35|1150.1|1147.6|1149.85|1147.35|0
1658986200000|2022-07-28 05:30:00|1149.64|1147.14|1149.86|1147.36|1150.08|1147.58|1149.64|1147.14|0
1658986500000|2022-07-28 05:35:00|1149.97|1147.47|1149.86|1147.36|1150.29|1147.79|1149.86|1147.36|0
1658986800000|2022-07-28 05:40:00|1150.08|1147.58|1150.3|1147.8|1150.3|1147.8|1149.86|1147.36|0
1658987100000|2022-07-28 05:45:00|1150.29|1147.79|1150.63|1148.13|1150.74|1148.24|1150.29|1147.79|0
1658987400000|2022-07-28 05:50:00|1150.74|1148.24|1150.95|1148.45|1150.95|1148.45|1150.52|1148.02|0
1658987700000|2022-07-28 05:55:00|1150.94|1148.44|1150.95|1148.45|1151.17|1148.67|1150.94|1148.44|0
1658988000000|2022-07-28 06:00:00|1151.06|1148.56|1151.4|1148.9|1151.61|1149.11|1150.96|1148.46|0
1658988300000|2022-07-28 06:05:00|1151.29|1148.79|1151.18|1148.68|1151.61|1149.11|1150.74|1148.24|0
1658988600000|2022-07-28 06:10:00|1151.29|1148.79|1152.04|1149.54|1152.04|1149.54|1151.29|1148.79|0
1658988900000|2022-07-28 06:15:00|1151.93|1149.43|1154.69|1152.19|1154.91|1152.41|1151.82|1149.32|0
1658989200000|2022-07-28 06:20:00|1154.48|1151.98|1154.27|1151.77|1154.7|1152.2|1154.04|1151.54|0
1658989500000|2022-07-28 06:25:00|1154.26|1151.76|1154.47|1151.97|1154.48|1151.98|1154.04|1151.54|0
1658989800000|2022-07-28 06:30:00|1154.69|1152.19|1154.82|1152.32|1155.69|1153.19|1154.47|1151.97|0
1658990100000|2022-07-28 06:35:00|1154.93|1152.43|1156.7|1154.2|1156.91|1154.41|1154.82|1152.32|0
1658990400000|2022-07-28 06:40:00|1156.81|1154.31|1156.26|1153.76|1156.92|1154.42|1156.26|1153.76|0
1658990700000|2022-07-28 06:45:00|1156.05|1153.55|1157.96|1155.46|1158.07|1155.57|1154.74|1152.24|0
1658991000000|2022-07-28 06:50:00|1157.85|1155.35|1158.06|1155.56|1158.17|1155.67|1157.74|1155.24|0
1658991300000|2022-07-28 06:55:00|1158.17|1155.67|1157.74|1155.24|1158.61|1156.11|1157.52|1155.02|0
1658991600000|2022-07-28 07:00:00|1157.96|1155.46|1160.67|1160.17|1162.32|1161.82|1156.71|1154.21|0
1658991900000|2022-07-28 07:05:00|1160.42|1159.92|1159.42|1158.92|1162.62|1162.12|1159.32|1158.82|0
1658992200000|2022-07-28 07:10:00|1159.47|1158.97|1161.62|1161.12|1161.62|1161.12|1159.17|1158.67|0
1658992500000|2022-07-28 07:15:00|1161.72|1161.22|1160.17|1159.67|1162.22|1161.72|1159.97|1159.47|0
1658992800000|2022-07-28 07:20:00|1160.22|1159.72|1162.67|1162.17|1163.62|1163.12|1160.22|1159.72|43
1658993100000|2022-07-28 07:25:00|1162.97|1162.47|1166.07|1165.57|1166.07|1165.57|1162.97|1162.47|10
1658993400000|2022-07-28 07:30:00|1166.02|1165.52|1161.67|1161.17|1166.02|1165.52|1161.57|1161.07|4
1658993700000|2022-07-28 07:35:00|1161.52|1161.02|1161.32|1160.82|1161.57|1161.07|1160.37|1159.87|2
1658994000000|2022-07-28 07:40:00|1161.42|1160.92|1160.42|1159.92|1161.97|1161.47|1160.42|1159.92|52
1658994300000|2022-07-28 07:45:00|1160.37|1159.87|1159.97|1159.47|1160.82|1160.32|1159.82|1159.32|2
1658994600000|2022-07-28 07:50:00|1160.11|1159.61|1160.36|1159.86|1161.16|1160.66|1159.71|1159.21|100
1658994900000|2022-07-28 07:55:00|1160.31|1159.81|1159.86|1159.36|1160.81|1160.31|1159.81|1159.31|50
1658995200000|2022-07-28 08:00:00|1159.66|1159.16|1158.96|1158.46|1159.66|1159.16|1158.16|1157.66|33
1658995500000|2022-07-28 08:05:00|1158.91|1158.41|1157.31|1156.81|1159.26|1158.76|1156.71|1156.21|21
1658995800000|2022-07-28 08:10:00|1157.36|1156.86|1158.86|1158.36|1159.16|1158.66|1157.36|1156.86|0
1658996100000|2022-07-28 08:15:00|1158.81|1158.31|1158.86|1158.36|1159.46|1158.96|1157.96|1157.46|3
1658996400000|2022-07-28 08:20:00|1158.96|1158.46|1159.71|1159.21|1159.71|1159.21|1158.36|1157.86|1
1658996700000|2022-07-28 08:25:00|1159.66|1159.16|1159.31|1158.81|1160.16|1159.66|1159.06|1158.56|1
1658997000000|2022-07-28 08:30:00|1159.16|1158.66|1159.66|1159.16|1160.46|1159.96|1159.06|1158.56|0
1658997300000|2022-07-28 08:35:00|1159.56|1159.06|1159.86|1159.36|1159.96|1159.46|1159.26|1158.76|0
1658997600000|2022-07-28 08:40:00|1159.81|1159.31|1159.71|1159.21|1160.06|1159.56|1159.61|1159.11|0
1658997900000|2022-07-28 08:45:00|1159.31|1158.81|1158.36|1157.86|1159.66|1159.16|1158.31|1157.81|1
1658998200000|2022-07-28 08:50:00|1158.41|1157.91|1156.66|1156.16|1158.66|1158.16|1156.46|1155.96|1
1658998500000|2022-07-28 08:55:00|1156.71|1156.21|1156.26|1155.76|1156.96|1156.46|1156.26|1155.76|0
1658998800000|2022-07-28 09:00:00|1156.31|1155.81|1158.21|1157.71|1158.21|1157.71|1156.26|1155.76|0
1658999100000|2022-07-28 09:05:00|1158.16|1157.66|1158.56|1158.06|1158.91|1158.41|1157.46|1156.96|0
1658999400000|2022-07-28 09:10:00|1158.61|1158.11|1158.66|1158.16|1158.66|1158.16|1157.56|1157.06|0
1658999700000|2022-07-28 09:15:00|1158.61|1158.11|1158.81|1158.31|1159.21|1158.71|1157.86|1157.36|0
1659000000000|2022-07-28 09:20:00|1158.86|1158.36|1158.26|1157.76|1159.31|1158.81|1157.76|1157.26|0
1659000300000|2022-07-28 09:25:00|1158.36|1157.86|1158.71|1158.21|1158.91|1158.41|1157.91|1157.41|0
1659000600000|2022-07-28 09:30:00|1158.41|1157.91|1158.76|1158.26|1158.76|1158.26|1158.26|1157.76|0
1659000900000|2022-07-28 09:35:00|1158.86|1158.36|1159.61|1159.11|1160.11|1159.61|1158.86|1158.36|10
1659001200000|2022-07-28 09:40:00|1159.71|1159.21|1158.96|1158.46|1160.11|1159.61|1158.51|1158.01|0
1659001500000|2022-07-28 09:45:00|1158.91|1158.41|1158.96|1158.46|1159.46|1158.96|1158.66|1158.16|11
1659001800000|2022-07-28 09:50:00|1159.01|1158.51|1158.66|1158.16|1159.36|1158.86|1158.56|1158.06|0
1659002100000|2022-07-28 09:55:00|1158.61|1158.11|1160.11|1159.61|1160.11|1159.61|1158.16|1157.66|48
1659002400000|2022-07-28 10:00:00|1160.16|1159.66|1159.31|1158.81|1160.36|1159.86|1159.11|1158.61|0
1659002700000|2022-07-28 10:05:00|1159.36|1158.86|1160.46|1159.96|1160.96|1160.46|1159.16|1158.66|42
1659003000000|2022-07-28 10:10:00|1160.56|1160.06|1160.51|1160.01|1160.91|1160.41|1160.31|1159.81|2
1659003300000|2022-07-28 10:15:00|1160.56|1160.06|1159.76|1159.26|1160.81|1160.31|1159.61|1159.11|1
1659003600000|2022-07-28 10:20:00|1159.71|1159.21|1160.21|1159.71|1160.36|1159.86|1159.56|1159.06|0
1659003900000|2022-07-28 10:25:00|1160.31|1159.81|1160.01|1159.51|1160.41|1159.91|1159.41|1158.91|1
1659004200000|2022-07-28 10:30:00|1159.96|1159.46|1160.81|1160.31|1160.91|1160.41|1159.71|1159.21|14
1659004500000|2022-07-28 10:35:00|1160.86|1160.36|1160.71|1160.21|1161.31|1160.81|1160.36|1159.86|0
1659004800000|2022-07-28 10:40:00|1160.66|1160.16|1159.66|1159.16|1160.86|1160.36|1159.66|1159.16|4
1659005100000|2022-07-28 10:45:00|1159.51|1159.01|1160.21|1159.71|1160.21|1159.71|1158.61|1158.11|3
1659005400000|2022-07-28 10:50:00|1160.01|1159.51|1160.26|1159.76|1160.31|1159.81|1159.46|1158.96|13
1659005700000|2022-07-28 10:55:00|1160.31|1159.81|1160.21|1159.71|1160.91|1160.41|1159.61|1159.11|2
1659006000000|2022-07-28 11:00:00|1160.36|1159.86|1160.41|1159.91|1161.86|1161.36|1160.11|1159.61|12
1659006300000|2022-07-28 11:05:00|1160.31|1159.81|1160.66|1160.16|1161.01|1160.51|1159.76|1159.26|0
1659006600000|2022-07-28 11:10:00|1160.71|1160.21|1160.06|1159.56|1160.71|1160.21|1159.86|1159.36|3
1659006900000|2022-07-28 11:15:00|1160.11|1159.61|1160.61|1160.11|1160.81|1160.31|1159.96|1159.46|2
1659007200000|2022-07-28 11:20:00|1160.66|1160.16|1160.71|1160.21|1160.96|1160.46|1160.01|1159.51|2
1659007500000|2022-07-28 11:25:00|1160.46|1159.96|1161.41|1160.91|1161.51|1161.01|1160.36|1159.86|11
1659007800000|2022-07-28 11:30:00|1161.31|1160.81|1161.81|1161.31|1161.86|1161.36|1160.76|1160.26|0
1659008100000|2022-07-28 11:35:00|1161.76|1161.26|1161.81|1161.31|1162.36|1161.86|1161.51|1161.01|1
1659008400000|2022-07-28 11:40:00|1161.69|1161.19|1161.14|1160.64|1161.84|1161.34|1161.04|1160.54|12
1659008700000|2022-07-28 11:45:00|1161.19|1160.69|1161.54|1161.04|1161.79|1161.29|1160.94|1160.44|0
1659009000000|2022-07-28 11:50:00|1161.44|1160.94|1160.49|1159.99|1161.44|1160.94|1160.34|1159.84|28
1659009300000|2022-07-28 11:55:00|1160.39|1159.89|1159.89|1159.39|1160.59|1160.09|1159.19|1158.69|18
1659009600000|2022-07-28 12:00:00|1159.94|1159.44|1159.44|1158.94|1160.09|1159.59|1159.34|1158.84|0
1659009900000|2022-07-28 12:05:00|1159.49|1158.99|1159.99|1159.49|1160.59|1160.09|1159.39|1158.89|0
1659010200000|2022-07-28 12:10:00|1160.04|1159.54|1160.74|1160.24|1160.79|1160.29|1159.94|1159.44|0
1659010500000|2022-07-28 12:15:00|1160.69|1160.19|1159.74|1159.24|1160.74|1160.24|1159.09|1158.59|0
1659010800000|2022-07-28 12:20:00|1159.79|1159.29|1159.59|1159.09|1160.24|1159.74|1159.54|1159.04|0
1659011100000|2022-07-28 12:25:00|1159.54|1159.04|1159.59|1159.09|1160.04|1159.54|1159.29|1158.79|0
1659011400000|2022-07-28 12:30:00|1159.54|1159.04|1158.19|1157.69|1160.14|1159.64|1156.24|1155.74|31
1659011700000|2022-07-28 12:35:00|1158.24|1157.74|1158.14|1157.64|1159.19|1158.69|1158.14|1157.64|0
1659012000000|2022-07-28 12:40:00|1158.04|1157.54|1158.89|1158.39|1158.99|1158.49|1157.99|1157.49|0
1659012300000|2022-07-28 12:45:00|1158.84|1158.34|1159.14|1158.64|1160.29|1159.79|1158.74|1158.24|0
1659012600000|2022-07-28 12:50:00|1158.99|1158.49|1158.44|1157.94|1158.99|1158.49|1157.69|1157.19|29
1659012900000|2022-07-28 12:55:00|1158.39|1157.89|1156.49|1155.99|1158.39|1157.89|1156.39|1155.89|0
1659013200000|2022-07-28 13:00:00|1156.54|1156.04|1156.69|1156.19|1157.69|1157.19|1156.39|1155.89|10
1659013500000|2022-07-28 13:05:00|1156.64|1156.14|1157.34|1156.84|1157.49|1156.99|1156.64|1156.14|0
1659013800000|2022-07-28 13:10:00|1157.24|1156.74|1157.44|1156.94|1158.24|1157.74|1157.09|1156.59|10
1659014100000|2022-07-28 13:15:00|1157.39|1156.89|1157.44|1156.94|1157.59|1157.09|1156.39|1155.89|2
1659014400000|2022-07-28 13:20:00|1157.39|1156.89|1157.59|1157.09|1157.64|1157.14|1156.54|1156.04|6
1659014700000|2022-07-28 13:25:00|1157.64|1157.14|1159.09|1158.59|1159.09|1158.59|1157.39|1156.89|10
1659015000000|2022-07-28 13:30:00|1159.29|1158.79|1159.14|1158.64|1160.79|1160.29|1159.04|1158.54|0
1659015300000|2022-07-28 13:35:00|1159.19|1158.69|1159.84|1159.34|1159.84|1159.34|1158.19|1157.69|0
1659015600000|2022-07-28 13:40:00|1159.89|1159.39|1157.59|1157.09|1159.89|1159.39|1157.59|1157.09|9
1659015900000|2022-07-28 13:45:00|1157.64|1157.14|1156.34|1155.84|1157.69|1157.19|1155.39|1154.89|17
1659016200000|2022-07-28 13:50:00|1156.29|1155.79|1154.89|1154.39|1156.69|1156.19|1154.39|1153.89|2
1659016500000|2022-07-28 13:55:00|1154.99|1154.49|1155.79|1155.29|1156.84|1156.34|1154.89|1154.39|10
1659016800000|2022-07-28 14:00:00|1155.84|1155.34|1157.84|1157.34|1158.34|1157.84|1155.79|1155.29|0
1659017100000|2022-07-28 14:05:00|1157.79|1157.29|1155.24|1154.74|1157.79|1157.29|1154.79|1154.29|18
1659017400000|2022-07-28 14:10:00|1155.25|1154.75|1153.45|1152.95|1155.35|1154.85|1152.95|1152.45|38
1659017700000|2022-07-28 14:15:00|1153.3|1152.8|1154.6|1152.1|1154.7|1154.2|1153.1|1152.1|56
1659018000000|2022-07-28 14:20:00|1154.71|1152.21|1153.93|1151.43|1154.82|1152.32|1153.24|1150.74|0
1659018300000|2022-07-28 14:25:00|1153.92|1151.42|1154.58|1152.08|1154.8|1152.3|1153.24|1150.74|0
1659018600000|2022-07-28 14:30:00|1154.8|1152.3|1154.58|1152.08|1155.03|1152.53|1153.9|1151.4|0
1659018900000|2022-07-28 14:35:00|1154.59|1152.09|1155.5|1153|1156.18|1153.68|1154.59|1152.09|0
1659019200000|2022-07-28 14:40:00|1155.29|1152.79|1155.74|1153.24|1155.95|1153.45|1155.04|1152.54|0
1659019500000|2022-07-28 14:45:00|1156.04|1153.54|1157.53|1155.03|1157.78|1155.28|1155.9|1153.4|0
1659019800000|2022-07-28 14:50:00|1157.78|1155.28|1157.53|1155.03|1158.05|1155.55|1157.27|1154.77|0
1659020100000|2022-07-28 14:55:00|1157.51|1155.01|1158.09|1155.59|1158.09|1155.59|1157.26|1154.76|0
1659020400000|2022-07-28 15:00:00|1157.81|1155.31|1157.83|1155.33|1158.29|1155.79|1157.37|1154.87|0
1659020700000|2022-07-28 15:05:00|1157.84|1155.34|1158.71|1156.21|1158.94|1156.44|1157.84|1155.34|0
1659021000000|2022-07-28 15:10:00|1158.7|1156.2|1159.18|1156.68|1159.18|1156.68|1158.26|1155.76|0
1659021300000|2022-07-28 15:15:00|1159.17|1156.67|1158.96|1156.46|1159.19|1156.69|1158.51|1156.01|0
1659021600000|2022-07-28 15:20:00|1158.95|1156.45|1159.88|1157.38|1160.32|1157.82|1158.73|1156.23|0
1659021900000|2022-07-28 15:25:00|1159.99|1157.49|1161|1158.5|1161|1158.5|1159.66|1157.16|0
1659022200000|2022-07-28 15:30:00|1162.04|1159.54|1162.01|1159.51|1162.05|1159.55|1160.24|1157.74|0
1659022500000|2022-07-28 15:35:00|1162.26|1159.76|1162.51|1160.01|1163.26|1160.76|1161.73|1159.23|0
1659022800000|2022-07-28 15:40:00|1162.76|1160.26|1163.32|1160.82|1163.33|1160.83|1162.01|1159.51|0
1659023100000|2022-07-28 15:45:00|1163.33|1160.83|1163.07|1160.57|1163.58|1161.08|1162.54|1160.04|0
1659023400000|2022-07-28 15:50:00|1163.08|1160.58|1162.82|1160.32|1163.6|1161.1|1162.82|1160.32|0
1659023700000|2022-07-28 15:55:00|1162.83|1160.33|1162.03|1159.53|1162.83|1160.33|1162.02|1159.52|0
1659024000000|2022-07-28 16:00:00|1162.28|1159.78|1163.54|1161.04|1163.54|1161.04|1162.27|1159.77|0
1659024300000|2022-07-28 16:05:00|1163.53|1161.03|1163.26|1160.76|1163.79|1161.29|1163.01|1160.51|0
1659024600000|2022-07-28 16:10:00|1163.27|1160.77|1164.04|1161.54|1164.05|1161.55|1163.26|1160.76|0
1659024900000|2022-07-28 16:15:00|1164.03|1161.53|1163|1160.5|1164.03|1161.53|1162.98|1160.48|0
1659025200000|2022-07-28 16:20:00|1162.99|1160.49|1164.05|1161.55|1164.05|1161.55|1162.73|1160.23|0
1659025500000|2022-07-28 16:25:00|1164.04|1161.54|1164.31|1161.81|1164.32|1161.82|1163.78|1161.28|0
1659025800000|2022-07-28 16:30:00|1162.97|1160.47|1162.31|1159.81|1162.98|1160.48|1162.07|1159.57|0
1659026100000|2022-07-28 16:35:00|1162.53|1160.03|1162.32|1159.82|1162.54|1160.04|1162.08|1159.58|0
1659026400000|2022-07-28 16:40:00|1162.31|1159.81|1162.31|1159.81|1162.32|1159.82|1162.08|1159.58|0
1659026700000|2022-07-28 16:45:00|1163.56|1161.06|1163.55|1161.05|1164.08|1161.58|1163.54|1161.04|0
1659027000000|2022-07-28 16:50:00|1163.54|1161.04|1164.09|1161.59|1164.09|1161.59|1163.28|1160.78|0
1659027300000|2022-07-28 16:55:00|1164.08|1161.58|1163.55|1161.05|1164.09|1161.59|1163.55|1161.05|0
1659027600000|2022-07-28 17:00:00|1162.32|1159.82|1161.87|1159.37|1162.54|1160.04|1161.63|1159.13|0
1659027900000|2022-07-28 17:05:00|1161.88|1159.38|1162.32|1159.82|1162.32|1159.82|1161.64|1159.14|0
1659028200000|2022-07-28 17:10:00|1162.33|1159.83|1162.56|1160.06|1162.79|1160.29|1162.1|1159.6|0
1659028500000|2022-07-28 17:15:00|1162.78|1160.28|1162.78|1160.28|1162.79|1160.29|1162.54|1160.04|0
1659028800000|2022-07-28 17:20:00|1162.99|1160.49|1163.66|1161.16|1163.89|1161.39|1162.77|1160.27|0
1659029100000|2022-07-28 17:25:00|1163.67|1161.17|1163.9|1161.4|1163.9|1161.4|1163.44|1160.94|0
1659029400000|2022-07-28 17:30:00|1165.38|1162.88|1165.67|1163.17|1165.67|1163.17|1165.13|1162.63|0
1659029700000|2022-07-28 17:35:00|1165.68|1163.18|1165.94|1163.44|1166.21|1163.71|1165.42|1162.92|0
1659030000000|2022-07-28 17:40:00|1165.95|1163.45|1166.22|1163.72|1166.49|1163.99|1165.94|1163.44|0
1659030300000|2022-07-28 17:45:00|1164.59|1162.09|1164.83|1162.33|1164.84|1162.34|1164.37|1161.87|0
1659030600000|2022-07-28 17:50:00|1164.61|1162.11|1164.4|1161.9|1164.62|1162.12|1164.17|1161.67|0
1659030900000|2022-07-28 17:55:00|1164.62|1162.12|1164.63|1162.13|1164.86|1162.36|1164.62|1162.12|0
1659031200000|2022-07-28 18:00:00|1166.24|1163.74|1165.97|1163.47|1166.24|1163.74|1165.72|1163.22|0
1659031500000|2022-07-28 18:05:00|1165.96|1163.46|1165.7|1163.2|1165.97|1163.47|1165.18|1162.68|0
1659031800000|2022-07-28 18:10:00|1165.69|1163.19|1165.69|1163.19|1165.96|1163.46|1165.18|1162.68|0
1659032100000|2022-07-28 18:15:00|1165.7|1163.2|1165.72|1163.22|1165.99|1163.49|1165.47|1162.97|0
1659032400000|2022-07-28 18:20:00|1165.73|1163.23|1165.72|1163.22|1165.73|1163.23|1165.45|1162.95|0
1659032700000|2022-07-28 18:25:00|1165.73|1163.23|1165.72|1163.22|1165.73|1163.23|1165.46|1162.96|0
1659033000000|2022-07-28 18:30:00|1165.73|1163.23|1165.72|1163.22|1165.98|1163.48|1165.45|1162.95|0
1659033300000|2022-07-28 18:35:00|1165.73|1163.23|1166.48|1163.98|1166.48|1163.98|1165.71|1163.21|0
1659033600000|2022-07-28 18:40:00|1166.6|1164.1|1166.73|1164.23|1166.74|1164.24|1166.48|1163.98|0
1659033900000|2022-07-28 18:45:00|1164.83|1162.33|1165.05|1162.55|1165.05|1162.55|1164.82|1162.32|0
1659034200000|2022-07-28 18:50:00|1165.06|1162.56|1165.07|1162.57|1165.07|1162.57|1164.6|1162.1|0
1659034500000|2022-07-28 18:55:00|1165.06|1162.56|1164.84|1162.34|1165.07|1162.57|1164.61|1162.11|0
1659034800000|2022-07-28 19:00:00|1164.85|1162.35|1165.3|1162.8|1165.51|1163.01|1164.62|1162.12|0
1659035100000|2022-07-28 19:05:00|1165.29|1162.79|1165.71|1163.21|1165.75|1163.25|1165.05|1162.55|0
1659035400000|2022-07-28 19:10:00|1165.72|1163.22|1165.79|1163.29|1165.93|1163.43|1165.47|1162.97|0
1659035700000|2022-07-28 19:15:00|1165.8|1163.3|1165.57|1163.07|1165.8|1163.3|1165.12|1162.62|0
1659036000000|2022-07-28 19:20:00|1165.58|1163.08|1165.81|1163.31|1165.81|1163.31|1165.58|1163.08|0
1659036300000|2022-07-28 19:25:00|1165.8|1163.3|1165.81|1163.31|1165.81|1163.31|1165.57|1163.07|0
1659036600000|2022-07-28 19:30:00|1167.64|1165.14|1167.37|1164.87|1167.64|1165.14|1167.35|1164.85|0
1659036900000|2022-07-28 19:35:00|1167.62|1165.12|1167.09|1164.59|1167.63|1165.13|1166.81|1164.31|0
1659037200000|2022-07-28 19:40:00|1167.08|1164.58|1167.07|1164.57|1167.09|1164.59|1166.55|1164.05|0
1659037500000|2022-07-28 19:45:00|1165.11|1162.61|1165.78|1163.28|1166|1163.5|1164.88|1162.38|0
1659037800000|2022-07-28 19:50:00|1166.21|1163.71|1165.78|1163.28|1166.23|1163.73|1165.34|1162.84|0
1659038100000|2022-07-28 19:55:00|1165.77|1163.27|1164.92|1162.42|1165.77|1163.27|1164.7|1162.2|0
1659038400000|2022-07-28 20:00:00|1165.13|1162.63|1166.71|1164.21|1167.54|1165.04|1164.93|1162.43|0
1659038700000|2022-07-28 20:05:00|1166.75|1164.25|1166.57|1164.07|1167.39|1164.89|1166.46|1163.96|0
1659039000000|2022-07-28 20:10:00|1166.53|1164.03|1166.35|1163.85|1166.78|1164.28|1166.21|1163.71|0
1659039300000|2022-07-28 20:15:00|1166.37|1163.87|1166.82|1164.32|1166.96|1164.46|1166.37|1163.87|0
1659039600000|2022-07-28 20:20:00|1166.78|1164.28|1166.57|1164.07|1166.96|1164.46|1166.57|1164.07|0
1659039900000|2022-07-28 20:25:00|1166.58|1164.08|1167.07|1164.57|1167.12|1164.62|1166.46|1163.96|0
1659040200000|2022-07-28 20:30:00|1167.04|1164.54|1169.05|1166.55|1169.39|1166.89|1165.94|1163.44|0
1659040500000|2022-07-28 20:35:00|1169.06|1166.56|1170.43|1167.93|1171.22|1168.72|1168.99|1166.49|0
1659040800000|2022-07-28 20:40:00|1170.38|1167.88|1170.48|1167.98|1170.77|1168.27|1170.27|1167.77|0
1659041100000|2022-07-28 20:45:00|1170.47|1167.97|1170.77|1168.27|1170.97|1168.47|1170.27|1167.77|0
1659041400000|2022-07-28 20:50:00|1170.75|1168.25|1170.5|1168|1170.77|1168.27|1170.43|1167.93|0
1659041700000|2022-07-28 20:55:00|1170.52|1168.02|1170.27|1167.77|1170.66|1168.16|1170.25|1167.75|0
1659042000000|2022-07-28 21:00:00|1170.32|1167.82|1170.52|1168.02|1170.57|1168.07|1170.27|1167.77|0
1659042300000|2022-07-28 21:05:00|1170.57|1168.07|1170.3|1167.8|1170.57|1168.07|1170.27|1167.77|0
1659042600000|2022-07-28 21:10:00|1170.45|1167.95|1170.3|1167.8|1170.57|1168.07|1170.3|1167.8|0
1659042900000|2022-07-28 21:15:00|1170.29|1167.79|1170.27|1167.77|1170.41|1167.91|1170.23|1167.73|0
1659043200000|2022-07-28 21:20:00|1170.29|1167.79|1170.14|1167.64|1170.34|1167.84|1170.14|1167.64|0
1659043500000|2022-07-28 21:25:00|1170.16|1167.66|1169.98|1167.48|1170.16|1167.66|1169.89|1167.39|0
1659043800000|2022-07-28 21:30:00|1169.89|1167.39|1169.49|1166.99|1170.23|1167.73|1169.47|1166.97|0
1659044100000|2022-07-28 21:35:00|1169.47|1166.97|1169.38|1166.88|1169.49|1166.99|1169.36|1166.86|0
1659044400000|2022-07-28 21:40:00|1169.36|1166.86|1169.56|1167.06|1169.58|1167.08|1169.36|1166.86|0
1659044700000|2022-07-28 21:45:00|1169.58|1167.08|1169.58|1167.08|1169.63|1167.13|1169.56|1167.06|0
1659045000000|2022-07-28 21:50:00|1169.61|1167.11|1169.87|1167.37|1170.03|1167.53|1169.56|1167.06|0
1659045300000|2022-07-28 21:55:00|1169.89|1167.39|1169.96|1167.46|1170.05|1167.55|1169.87|1167.37|0
1659045600000|2022-07-28 22:00:00|1169.94|1167.44|1168.51|1166.01|1169.94|1167.44|1168.22|1165.72|0
1659045900000|2022-07-28 22:05:00|1168.52|1166.02|1168.83|1166.33|1168.99|1166.49|1168.42|1165.92|0
1659046200000|2022-07-28 22:10:00|1168.9|1166.4|1169.12|1166.62|1169.17|1166.67|1168.67|1166.17|0
1659046500000|2022-07-28 22:15:00|1169.17|1166.67|1168.67|1166.17|1169.17|1166.67|1168.67|1166.17|0
1659046800000|2022-07-28 22:20:00|1168.72|1166.22|1168.47|1165.97|1168.72|1166.22|1168.36|1165.86|0
1659047100000|2022-07-28 22:25:00|1168.49|1165.99|1168.78|1166.28|1168.78|1166.28|1168.47|1165.97|0
1659047400000|2022-07-28 22:30:00|1168.79|1166.29|1168.56|1166.06|1168.83|1166.33|1168.56|1166.06|0
1659047700000|2022-07-28 22:35:00|1168.6|1166.1|1168.47|1165.97|1168.72|1166.22|1168.42|1165.92|0
1659048000000|2022-07-28 22:40:00|1168.49|1165.99|1168.56|1166.06|1168.6|1166.1|1168.4|1165.9|0
1659048300000|2022-07-28 22:45:00|1168.53|1166.03|1168.2|1165.7|1168.53|1166.03|1168.15|1165.65|0
1659048600000|2022-07-28 22:50:00|1168.15|1165.65|1167.8|1165.3|1168.17|1165.67|1167.66|1165.16|0
1659048900000|2022-07-28 22:55:00|1167.79|1165.29|1167.91|1165.41|1168.02|1165.52|1167.59|1165.09|0
1659049200000|2022-07-28 23:00:00|1167.95|1165.45|1167.75|1165.25|1168|1165.5|1167.71|1165.21|0
1659049500000|2022-07-28 23:05:00|1167.77|1165.27|1167.62|1165.12|1167.8|1165.3|1167.55|1165.05|0
1659049800000|2022-07-28 23:10:00|1167.66|1165.16|1167.62|1165.12|1167.71|1165.21|1167.59|1165.09|0
1659050100000|2022-07-28 23:15:00|1167.71|1165.21|1167.55|1165.05|1167.75|1165.25|1167.44|1164.94|0
1659050400000|2022-07-28 23:20:00|1167.59|1165.09|1167.59|1165.09|1167.82|1165.32|1167.41|1164.91|0
1659050700000|2022-07-28 23:25:00|1167.6|1165.1|1168.07|1165.57|1168.11|1165.61|1167.6|1165.1|0
1659051000000|2022-07-28 23:30:00|1168.02|1165.52|1168|1165.5|1168.07|1165.57|1167.98|1165.48|0
1659051300000|2022-07-28 23:35:00|1167.95|1165.45|1168|1165.5|1168.16|1165.66|1167.82|1165.32|0
1659051600000|2022-07-28 23:40:00|1167.98|1165.48|1168.02|1165.52|1168.07|1165.57|1167.91|1165.41|0
1659051900000|2022-07-28 23:45:00|1168.07|1165.57|1168.16|1165.66|1168.2|1165.7|1167.91|1165.41|0
1659052200000|2022-07-28 23:50:00|1168.2|1165.7|1168.23|1165.73|1168.36|1165.86|1168.02|1165.52|0
1659052500000|2022-07-28 23:55:00|1168.22|1165.72|1168.11|1165.61|1168.29|1165.79|1168.07|1165.57|0
1659052800000|2022-07-29 00:00:00|1168.02|1165.52|1166.68|1164.18|1168.02|1165.52|1166.59|1164.09|0
1659053100000|2022-07-29 00:05:00|1166.72|1164.22|1167.25|1164.75|1167.27|1164.77|1166.59|1164.09|0
1659053400000|2022-07-29 00:10:00|1167.27|1164.77|1167.04|1164.54|1167.5|1165|1167.04|1164.54|0
1659053700000|2022-07-29 00:15:00|1169.16|1166.66|1168.85|1166.35|1169.86|1167.36|1168.6|1166.1|0
1659054000000|2022-07-29 00:20:00|1168.98|1166.48|1168.85|1166.35|1169.1|1166.6|1168.35|1165.85|0
1659054300000|2022-07-29 00:25:00|1168.72|1166.22|1168.59|1166.09|1168.84|1166.34|1168.34|1165.84|0
1659054600000|2022-07-29 00:30:00|1168.72|1166.22|1168.84|1166.34|1169.09|1166.59|1168.34|1165.84|0
1659054900000|2022-07-29 00:35:00|1168.59|1166.09|1169.35|1166.85|1169.35|1166.85|1168.59|1166.09|0
1659055200000|2022-07-29 00:40:00|1169.34|1166.84|1168.59|1166.09|1169.35|1166.85|1168.33|1165.83|0
1659055500000|2022-07-29 00:45:00|1168.84|1166.34|1168.09|1165.59|1168.84|1166.34|1167.84|1165.34|0
1659055800000|2022-07-29 00:50:00|1168.34|1165.84|1168.34|1165.84|1168.6|1166.1|1168.09|1165.59|0
1659056100000|2022-07-29 00:55:00|1168.35|1165.85|1168.1|1165.6|1168.6|1166.1|1168.09|1165.59|0
1659056400000|2022-07-29 01:00:00|1166.15|1163.65|1165.94|1163.44|1166.16|1163.66|1165.72|1163.22|0
1659056700000|2022-07-29 01:05:00|1165.73|1163.23|1165.95|1163.45|1165.95|1163.45|1165.72|1163.22|0
1659057000000|2022-07-29 01:10:00|1165.94|1163.44|1166.17|1163.67|1166.17|1163.67|1165.94|1163.44|0
1659057300000|2022-07-29 01:15:00|1168.37|1165.87|1168.12|1165.62|1168.63|1166.13|1167.86|1165.36|0
1659057600000|2022-07-29 01:20:00|1167.87|1165.37|1168.12|1165.62|1168.63|1166.13|1167.87|1165.37|0
1659057900000|2022-07-29 01:25:00|1168|1165.5|1168.13|1165.63|1168.13|1165.63|1167.75|1165.25|0
1659058200000|2022-07-29 01:30:00|1167.88|1165.38|1168.14|1165.64|1168.14|1165.64|1167.37|1164.87|0
1659058500000|2022-07-29 01:35:00|1168.26|1165.76|1168.38|1165.88|1168.39|1165.89|1167.88|1165.38|0
1659058800000|2022-07-29 01:40:00|1168.25|1165.75|1168.39|1165.89|1168.64|1166.14|1168.13|1165.63|0
1659059100000|2022-07-29 01:45:00|1166.51|1164.01|1166.41|1163.91|1166.63|1164.13|1166.18|1163.68|0
1659059400000|2022-07-29 01:50:00|1166.52|1164.02|1166.63|1164.13|1166.63|1164.13|1166.41|1163.91|0
1659059700000|2022-07-29 01:55:00|1166.52|1164.02|1167.07|1164.57|1167.08|1164.58|1166.41|1163.91|0
1659060000000|2022-07-29 02:00:00|1169.16|1166.66|1169.16|1166.66|1169.42|1166.92|1168.92|1166.42|0
1659060300000|2022-07-29 02:05:00|1169.17|1166.67|1168.67|1166.17|1169.42|1166.92|1168.66|1166.16|0
1659060600000|2022-07-29 02:10:00|1168.92|1166.42|1168.43|1165.93|1168.93|1166.43|1168.43|1165.93|0
1659060900000|2022-07-29 02:15:00|1166.42|1163.92|1165.99|1163.49|1166.43|1163.93|1165.99|1163.49|0
1659061200000|2022-07-29 02:20:00|1166|1163.5|1166.21|1163.71|1166.22|1163.72|1165.99|1163.49|0
1659061500000|2022-07-29 02:25:00|1165.99|1163.49|1166.21|1163.71|1166.22|1163.72|1165.99|1163.49|0
1659061800000|2022-07-29 02:30:00|1166.22|1163.72|1166.22|1163.72|1166.44|1163.94|1166|1163.5|0
1659062100000|2022-07-29 02:35:00|1166.01|1163.51|1166.22|1163.72|1166.23|1163.73|1166.01|1163.51|0
1659062400000|2022-07-29 02:40:00|1166.23|1163.73|1166.66|1164.16|1166.66|1164.16|1166.23|1163.73|0
1659062700000|2022-07-29 02:45:00|1168.45|1165.95|1168.45|1165.95|1168.46|1165.96|1168.2|1165.7|0
1659063000000|2022-07-29 02:50:00|1168.32|1165.82|1167.69|1165.19|1168.32|1165.82|1167.68|1165.18|0
1659063300000|2022-07-29 02:55:00|1167.68|1165.18|1167.93|1165.43|1167.94|1165.44|1167.68|1165.18|0
1659063600000|2022-07-29 03:00:00|1165.99|1163.49|1166|1163.5|1166.22|1163.72|1165.78|1163.28|0
1659063900000|2022-07-29 03:05:00|1165.89|1163.39|1165.77|1163.27|1165.89|1163.39|1165.56|1163.06|0
1659064200000|2022-07-29 03:10:00|1165.56|1163.06|1165.56|1163.06|1165.78|1163.28|1165.45|1162.95|0
1659064500000|2022-07-29 03:15:00|1167.43|1164.93|1167.68|1165.18|1167.69|1165.19|1167.42|1164.92|0
1659064800000|2022-07-29 03:20:00|1167.44|1164.94|1167.19|1164.69|1167.69|1165.19|1167.19|1164.69|0
1659065100000|2022-07-29 03:25:00|1167.18|1164.68|1167.19|1164.69|1167.19|1164.69|1166.94|1164.44|0
1659065400000|2022-07-29 03:30:00|1165.34|1162.84|1164.9|1162.4|1165.35|1162.85|1164.9|1162.4|0
1659065700000|2022-07-29 03:35:00|1165.01|1162.51|1164.91|1162.41|1165.12|1162.62|1164.9|1162.4|0
1659066000000|2022-07-29 03:40:00|1164.9|1162.4|1164.46|1161.96|1164.9|1162.4|1164.46|1161.96|0
1659066300000|2022-07-29 03:45:00|1164.24|1161.74|1164.25|1161.75|1164.68|1162.18|1164.24|1161.74|0
1659066600000|2022-07-29 03:50:00|1164.46|1161.96|1164.46|1161.96|1164.47|1161.97|1164.24|1161.74|0
1659066900000|2022-07-29 03:55:00|1164.25|1161.75|1164.24|1161.74|1164.46|1161.96|1164.02|1161.52|0
1659067200000|2022-07-29 04:00:00|1164.02|1161.52|1164.25|1161.75|1164.25|1161.75|1164.02|1161.52|0
1659067500000|2022-07-29 04:05:00|1164.24|1161.74|1164.47|1161.97|1164.47|1161.97|1164.24|1161.74|0
1659068100000|2022-07-29 04:15:00|1164.25|1161.75|1164.47|1161.97|1164.47|1161.97|1164.25|1161.75|0
1659068400000|2022-07-29 04:20:00|1164.69|1162.19|1164.7|1162.2|1164.7|1162.2|1164.69|1162.19|0
1659068700000|2022-07-29 04:25:00|1164.69|1162.19|1164.48|1161.98|1164.7|1162.2|1164.48|1161.98|0
1659069000000|2022-07-29 04:30:00|1166.19|1163.69|1165.94|1163.44|1166.19|1163.69|1165.69|1163.19|0
1659069300000|2022-07-29 04:35:00|1166.19|1163.69|1166.19|1163.69|1166.2|1163.7|1165.94|1163.44|0
1659069600000|2022-07-29 04:40:00|1165.94|1163.44|1165.95|1163.45|1166.2|1163.7|1165.94|1163.44|0
1659069900000|2022-07-29 04:45:00|1164.27|1161.77|1164.26|1161.76|1164.37|1161.87|1164.26|1161.76|0
1659070200000|2022-07-29 04:50:00|1164.04|1161.54|1164.04|1161.54|1164.26|1161.76|1164.04|1161.54|0
1659070500000|2022-07-29 04:55:00|1164.15|1161.65|1164.26|1161.76|1164.26|1161.76|1163.82|1161.32|0
1659070800000|2022-07-29 05:00:00|1164.25|1161.75|1164.25|1161.75|1164.26|1161.76|1163.81|1161.31|0
1659071100000|2022-07-29 05:05:00|1164.14|1161.64|1163.81|1161.31|1164.25|1161.75|1163.81|1161.31|0
1659071400000|2022-07-29 05:10:00|1163.92|1161.42|1163.59|1161.09|1164.03|1161.53|1163.37|1160.87|0
1659071700000|2022-07-29 05:15:00|1163.37|1160.87|1163.82|1161.32|1164.03|1161.53|1163.37|1160.87|0
1659072000000|2022-07-29 05:20:00|1163.83|1161.33|1164.05|1161.55|1164.05|1161.55|1163.82|1161.32|0
1659072300000|2022-07-29 05:25:00|1164.26|1161.76|1164.7|1162.2|1164.71|1162.21|1164.26|1161.76|0
1659072600000|2022-07-29 05:30:00|1164.49|1161.99|1165.15|1162.65|1165.15|1162.65|1164.48|1161.98|0
1659072900000|2022-07-29 05:35:00|1165.04|1162.54|1165.37|1162.87|1165.59|1163.09|1164.93|1162.43|0
1659073200000|2022-07-29 05:40:00|1165.26|1162.76|1164.93|1162.43|1165.26|1162.76|1164.71|1162.21|0
1659073500000|2022-07-29 05:45:00|1166.6|1164.1|1166.96|1164.46|1167.49|1164.99|1166.22|1163.72|0
1659073800000|2022-07-29 05:50:00|1166.71|1164.21|1166.71|1164.21|1166.97|1164.47|1166.46|1163.96|0
1659074100000|2022-07-29 05:55:00|1166.72|1164.22|1166.98|1164.48|1166.98|1164.48|1166.46|1163.96|0
1659074400000|2022-07-29 06:00:00|1166.97|1164.47|1167.26|1164.76|1167.52|1165.02|1166.44|1163.94|0
1659074700000|2022-07-29 06:05:00|1167.27|1164.77|1166.76|1164.26|1167.52|1165.02|1166.76|1164.26|0
1659075000000|2022-07-29 06:10:00|1166.89|1164.39|1167.25|1164.75|1167.52|1165.02|1166.51|1164.01|0
1659075300000|2022-07-29 06:15:00|1165.2|1162.7|1165.42|1162.92|1165.64|1163.14|1165.19|1162.69|0
1659075600000|2022-07-29 06:20:00|1165.63|1163.13|1166.52|1164.02|1166.52|1164.02|1165.42|1162.92|0
1659075900000|2022-07-29 06:25:00|1166.63|1164.13|1167.19|1164.69|1167.19|1164.69|1166.52|1164.02|0
1659076200000|2022-07-29 06:30:00|1169.29|1166.79|1168.8|1166.3|1169.8|1167.3|1168.8|1166.3|0
1659076500000|2022-07-29 06:35:00|1169.05|1166.55|1168.29|1165.79|1169.06|1166.56|1168.29|1165.79|0
1659076800000|2022-07-29 06:40:00|1168.3|1165.8|1167.78|1165.28|1168.8|1166.3|1167.66|1165.16|0
1659077100000|2022-07-29 06:45:00|1167.79|1165.29|1168.17|1165.67|1168.79|1166.29|1167.78|1165.28|0
1659077400000|2022-07-29 06:50:00|1168.16|1165.66|1167.8|1165.3|1168.16|1165.66|1167.29|1164.79|0
1659077700000|2022-07-29 06:55:00|1168.05|1165.55|1168.54|1166.04|1168.55|1166.05|1167.29|1164.79|0
1659078000000|2022-07-29 07:00:00|1166.31|1163.81|1164.3|1163.8|1167.39|1166.3|1163.7|1161.79|0
1659078300000|2022-07-29 07:05:00|1164.35|1163.85|1165.95|1165.45|1167.15|1166.65|1162.85|1162.35|0
1659078600000|2022-07-29 07:10:00|1166.1|1165.6|1168.65|1168.15|1169.7|1169.2|1164.55|1164.05|7
1659078900000|2022-07-29 07:15:00|1168.75|1168.25|1168.55|1168.05|1169.25|1168.75|1167.05|1166.55|5
1659079200000|2022-07-29 07:20:00|1168.65|1168.15|1169.3|1168.8|1169.95|1169.45|1168.2|1167.7|9
1659079500000|2022-07-29 07:25:00|1169.25|1168.75|1167.25|1166.75|1169.25|1168.75|1166.8|1166.3|11
1659079800000|2022-07-29 07:30:00|1167.2|1166.7|1165.2|1164.7|1167.3|1166.8|1165.2|1164.7|7
1659080100000|2022-07-29 07:35:00|1165.3|1164.8|1166.55|1166.05|1166.75|1166.25|1165.25|1164.75|0
1659080400000|2022-07-29 07:40:00|1166.45|1165.95|1166.55|1166.05|1166.75|1166.25|1165.65|1165.15|0
1659080700000|2022-07-29 07:45:00|1166.6|1166.1|1166.1|1165.6|1166.65|1166.15|1165.95|1165.45|0
1659081000000|2022-07-29 07:50:00|1166.36|1165.86|1166.41|1165.91|1166.61|1166.11|1165.51|1165.01|0
1659081300000|2022-07-29 07:55:00|1166.46|1165.96|1167.11|1166.61|1167.11|1166.61|1166.01|1165.51|2
1659081600000|2022-07-29 08:00:00|1167.21|1166.71|1169.21|1168.71|1169.21|1168.71|1166.96|1166.46|2
1659081900000|2022-07-29 08:05:00|1169.16|1168.66|1171.66|1171.16|1171.86|1171.36|1169.16|1168.66|43
1659082200000|2022-07-29 08:10:00|1171.71|1171.21|1169.91|1169.41|1171.71|1171.21|1169.91|1169.41|21
1659082500000|2022-07-29 08:15:00|1169.86|1169.36|1168.21|1167.71|1169.86|1169.36|1168.21|1167.71|0
1659082800000|2022-07-29 08:20:00|1168.26|1167.76|1166.86|1166.36|1168.36|1167.86|1166.71|1166.21|10
1659083100000|2022-07-29 08:25:00|1166.91|1166.41|1168.61|1168.11|1168.76|1168.26|1166.91|1166.41|2
1659083400000|2022-07-29 08:30:00|1168.56|1168.06|1170.96|1170.46|1170.96|1170.46|1168.36|1167.86|0
1659083700000|2022-07-29 08:35:00|1170.91|1170.41|1171.01|1170.51|1171.56|1171.06|1170.36|1169.86|6
1659084000000|2022-07-29 08:40:00|1170.96|1170.46|1170.36|1169.86|1171.81|1171.31|1170.21|1169.71|17
1659084300000|2022-07-29 08:45:00|1170.31|1169.81|1169.01|1168.51|1170.71|1170.21|1168.76|1168.26|2
1659084600000|2022-07-29 08:50:00|1169.06|1168.56|1167.41|1166.91|1169.26|1168.76|1167.41|1166.91|4
1659084900000|2022-07-29 08:55:00|1167.46|1166.96|1167.71|1167.21|1168.21|1167.71|1167.31|1166.81|3
1659085200000|2022-07-29 09:00:00|1167.76|1167.26|1168.16|1167.66|1168.16|1167.66|1167.21|1166.71|14
1659085500000|2022-07-29 09:05:00|1168.21|1167.71|1167.86|1167.36|1168.21|1167.71|1167.61|1167.11|0
1659085800000|2022-07-29 09:10:00|1167.81|1167.31|1168.21|1167.71|1168.21|1167.71|1167.31|1166.81|0
1659086100000|2022-07-29 09:15:00|1168.16|1167.66|1169.11|1168.61|1169.11|1168.61|1167.86|1167.36|4
1659086400000|2022-07-29 09:20:00|1169.16|1168.66|1169.91|1169.41|1169.91|1169.41|1168.81|1168.31|6
1659086700000|2022-07-29 09:25:00|1169.96|1169.46|1170.16|1169.66|1170.21|1169.71|1169.31|1168.81|0
1659087000000|2022-07-29 09:30:00|1170.21|1169.71|1170.61|1170.11|1170.96|1170.46|1170.01|1169.51|2
1659087300000|2022-07-29 09:35:00|1170.56|1170.06|1170.71|1170.21|1171.16|1170.66|1170.51|1170.01|0
1659087600000|2022-07-29 09:40:00|1170.76|1170.26|1172.76|1172.26|1172.86|1172.36|1170.31|1169.81|0
1659087900000|2022-07-29 09:45:00|1172.81|1172.31|1172.81|1172.31|1172.91|1172.41|1171.91|1171.41|0
1659088200000|2022-07-29 09:50:00|1172.76|1172.26|1173.11|1172.61|1173.91|1173.41|1172.71|1172.21|0
1659088500000|2022-07-29 09:55:00|1173.06|1172.56|1173.01|1172.51|1173.51|1173.01|1172.51|1172.01|25
1659088800000|2022-07-29 10:00:00|1173.11|1172.61|1172.51|1172.01|1173.61|1173.11|1172.11|1171.61|6
1659089100000|2022-07-29 10:05:00|1172.46|1171.96|1171.51|1171.01|1172.46|1171.96|1171.41|1170.91|4
1659089400000|2022-07-29 10:10:00|1171.56|1171.06|1172.21|1171.71|1172.66|1172.16|1171.51|1171.01|3
1659089700000|2022-07-29 10:15:00|1172.16|1171.66|1172.11|1171.61|1172.91|1172.41|1171.71|1171.21|1
1659090000000|2022-07-29 10:20:00|1172.16|1171.66|1171.91|1171.41|1172.46|1171.96|1171.71|1171.21|1
1659090300000|2022-07-29 10:25:00|1171.86|1171.36|1170.91|1170.41|1171.86|1171.36|1170.76|1170.26|2
1659090600000|2022-07-29 10:30:00|1170.86|1170.36|1170.86|1170.36|1171.06|1170.56|1170.21|1169.71|2
1659090900000|2022-07-29 10:35:00|1170.91|1170.41|1171.61|1171.11|1171.66|1171.16|1170.51|1170.01|8
1659091200000|2022-07-29 10:40:00|1171.66|1171.16|1172.41|1171.91|1172.81|1172.31|1171.66|1171.16|1
1659091500000|2022-07-29 10:45:00|1172.36|1171.86|1172.96|1172.46|1173.26|1172.76|1172.16|1171.66|1
1659091800000|2022-07-29 10:50:00|1172.91|1172.41|1173.76|1173.26|1174.11|1173.61|1172.91|1172.41|6
1659092100000|2022-07-29 10:55:00|1173.81|1173.31|1174.06|1173.56|1174.11|1173.61|1173.51|1173.01|1
1659092400000|2022-07-29 11:00:00|1174.01|1173.51|1173.81|1173.31|1174.01|1173.51|1172.91|1172.41|3
1659092700000|2022-07-29 11:05:00|1173.76|1173.26|1173.66|1173.16|1173.81|1173.31|1173.36|1172.86|0
1659093000000|2022-07-29 11:10:00|1173.61|1173.11|1173.66|1173.16|1173.76|1173.26|1172.66|1172.16|27
1659093300000|2022-07-29 11:15:00|1173.71|1173.21|1173.91|1173.41|1174.06|1173.56|1173.01|1172.51|8
1659093600000|2022-07-29 11:20:00|1174.01|1173.51|1173.06|1172.56|1174.11|1173.61|1173.06|1172.56|0
1659093900000|2022-07-29 11:25:00|1173.16|1172.66|1172.46|1171.96|1173.26|1172.76|1172.46|1171.96|0
1659094200000|2022-07-29 11:30:00|1172.41|1171.91|1173.56|1173.06|1173.56|1173.06|1172.16|1171.66|0
1659094500000|2022-07-29 11:35:00|1173.51|1173.01|1173.11|1172.61|1173.71|1173.21|1172.86|1172.36|0
1659094800000|2022-07-29 11:40:00|1172.86|1172.36|1172.16|1171.66|1173.06|1172.56|1172.11|1171.61|0
1659095100000|2022-07-29 11:45:00|1172.21|1171.71|1172.16|1171.66|1173.01|1172.51|1172.01|1171.51|0
1659095400000|2022-07-29 11:50:00|1172.11|1171.61|1172.01|1171.51|1172.21|1171.71|1171.51|1171.01|0
1659095700000|2022-07-29 11:55:00|1172.06|1171.56|1173.11|1172.61|1173.21|1172.71|1172.01|1171.51|0
1659096000000|2022-07-29 12:00:00|1173.01|1172.51|1172.71|1172.21|1173.41|1172.91|1172.71|1172.21|0
1659096300000|2022-07-29 12:05:00|1172.76|1172.26|1172.56|1172.06|1173.11|1172.61|1172.21|1171.71|0
1659096600000|2022-07-29 12:10:00|1172.61|1172.11|1172.01|1171.51|1172.66|1172.16|1172.01|1171.51|0
1659096900000|2022-07-29 12:15:00|1171.96|1171.46|1171.56|1171.06|1172.01|1171.51|1171.56|1171.06|0
1659097200000|2022-07-29 12:20:00|1171.61|1171.11|1171.11|1170.61|1172.01|1171.51|1171.11|1170.61|0
1659097500000|2022-07-29 12:25:00|1171.16|1170.66|1171.31|1170.81|1171.36|1170.86|1170.91|1170.41|0
1659097800000|2022-07-29 12:30:00|1171.36|1170.86|1171.61|1171.11|1172.31|1171.81|1170.51|1170.01|3
1659098100000|2022-07-29 12:35:00|1171.66|1171.16|1172.06|1171.56|1172.66|1172.16|1171.66|1171.16|4
1659098400000|2022-07-29 12:40:00|1172.01|1171.51|1171.21|1170.71|1172.01|1171.51|1170.66|1170.16|0
1659098700000|2022-07-29 12:45:00|1171.16|1170.66|1171.16|1170.66|1171.76|1171.26|1171.11|1170.61|0
1659099000000|2022-07-29 12:50:00|1171.21|1170.71|1172.71|1172.21|1172.81|1172.31|1171.21|1170.71|0
1659099300000|2022-07-29 12:55:00|1172.66|1172.16|1172.71|1172.21|1172.96|1172.46|1172.36|1171.86|0
1659099600000|2022-07-29 13:00:00|1172.66|1172.16|1173.01|1172.51|1173.06|1172.56|1172.01|1171.51|0
1659099900000|2022-07-29 13:05:00|1173.06|1172.56|1174.36|1173.86|1174.51|1174.01|1173.06|1172.56|8
1659100200000|2022-07-29 13:10:00|1174.31|1173.81|1174.26|1173.76|1174.76|1174.26|1174.06|1173.56|23
1659100500000|2022-07-29 13:15:00|1174.21|1173.71|1175.31|1174.81|1175.41|1174.91|1174.21|1173.71|14
1659100800000|2022-07-29 13:20:00|1175.21|1174.71|1175.76|1175.26|1175.76|1175.26|1174.46|1173.96|16
1659101100000|2022-07-29 13:25:00|1175.81|1175.31|1176.81|1176.31|1176.96|1176.46|1175.71|1175.21|0
1659101400000|2022-07-29 13:30:00|1176.96|1176.46|1177.11|1176.61|1177.86|1177.36|1176.46|1175.96|4
1659101700000|2022-07-29 13:35:00|1177.16|1176.66|1178.01|1177.51|1178.51|1178.01|1177.06|1176.56|7
1659102000000|2022-07-29 13:40:00|1177.91|1177.41|1178.01|1177.51|1179.76|1179.26|1177.46|1176.96|39
1659102300000|2022-07-29 13:45:00|1177.96|1177.46|1180.76|1180.26|1180.91|1180.41|1177.86|1177.36|15
1659102600000|2022-07-29 13:50:00|1180.71|1180.21|1179.71|1179.21|1181.61|1181.11|1179.61|1179.11|35
1659102900000|2022-07-29 13:55:00|1179.76|1179.26|1177.66|1177.16|1180.11|1179.61|1177.51|1177.01|25
1659103200000|2022-07-29 14:00:00|1177.61|1177.11|1179.56|1179.06|1179.76|1179.26|1177.16|1176.66|0
1659103500000|2022-07-29 14:05:00|1179.61|1179.11|1179.66|1179.16|1180.06|1179.56|1178.76|1178.26|39
1659103800000|2022-07-29 14:10:00|1179.64|1179.14|1179.74|1179.24|1180.44|1179.94|1179.64|1179.14|2
1659104100000|2022-07-29 14:15:00|1179.69|1179.19|1180.6|1178.1|1180.6|1179.94|1179.54|1178.1|14
1659104400000|2022-07-29 14:20:00|1180.38|1177.88|1181.21|1178.71|1181.43|1178.93|1180.38|1177.88|0
1659104700000|2022-07-29 14:25:00|1181.22|1178.72|1180.81|1178.31|1181.91|1179.41|1180.78|1178.28|69
1659105000000|2022-07-29 14:30:00|1180.88|1178.38|1179.83|1177.33|1181.39|1178.89|1179.6|1177.1|0
1659105300000|2022-07-29 14:35:00|1179.84|1177.34|1179.87|1177.37|1180.37|1177.87|1179.62|1177.12|0
1659105600000|2022-07-29 14:40:00|1180.12|1177.62|1181.13|1178.63|1181.14|1178.64|1179.61|1177.11|0
1659105900000|2022-07-29 14:45:00|1181.14|1178.64|1180.37|1177.87|1181.38|1178.88|1180.11|1177.61|0
1659106200000|2022-07-29 14:50:00|1180.12|1177.62|1180.1|1177.6|1180.37|1177.87|1179.84|1177.34|0
1659106500000|2022-07-29 14:55:00|1180.11|1177.61|1178.53|1176.03|1180.61|1178.11|1178.52|1176.02|0
1659106800000|2022-07-29 15:00:00|1178.77|1176.27|1178.17|1175.67|1178.87|1176.37|1178.17|1175.67|0
1659107100000|2022-07-29 15:05:00|1178.18|1175.68|1179.48|1176.98|1179.5|1177|1178.18|1175.68|0
1659107400000|2022-07-29 15:10:00|1179.27|1176.77|1179.27|1176.77|1179.49|1176.99|1178.8|1176.3|0
1659107700000|2022-07-29 15:15:00|1179.07|1176.57|1179.57|1177.07|1179.83|1177.33|1178.29|1175.79|0
1659108000000|2022-07-29 15:20:00|1179.82|1177.32|1179.49|1176.99|1180.31|1177.81|1179.26|1176.76|0
1659108300000|2022-07-29 15:25:00|1179.5|1177|1178.47|1175.97|1179.75|1177.25|1178.22|1175.72|0
1659108600000|2022-07-29 15:30:00|1178.22|1175.72|1178.96|1176.46|1179.23|1176.73|1178.22|1175.72|0
1659108900000|2022-07-29 15:35:00|1178.97|1176.47|1180.28|1177.78|1180.28|1177.78|1178.96|1176.46|0
1659109200000|2022-07-29 15:40:00|1180.53|1178.03|1181.33|1178.83|1181.33|1178.83|1180.03|1177.53|0
1659109500000|2022-07-29 15:45:00|1181.32|1178.82|1180.31|1177.81|1181.32|1178.82|1180.31|1177.81|0
1659109800000|2022-07-29 15:50:00|1180.32|1177.82|1180.35|1177.85|1180.6|1178.1|1180.05|1177.55|0
1659110100000|2022-07-29 15:55:00|1180.36|1177.86|1179.85|1177.35|1180.36|1177.86|1179.83|1177.33|0
1659110400000|2022-07-29 16:00:00|1180.09|1177.59|1179.84|1177.34|1180.37|1177.87|1179.84|1177.34|0
1659110700000|2022-07-29 16:05:00|1179.85|1177.35|1178.55|1176.05|1179.85|1177.35|1178.53|1176.03|0
1659111000000|2022-07-29 16:10:00|1178.56|1176.06|1178.82|1176.32|1179.1|1176.6|1178.56|1176.06|0
1659111300000|2022-07-29 16:15:00|1179.07|1176.57|1179.36|1176.86|1179.87|1177.37|1178.82|1176.32|0
1659111600000|2022-07-29 16:20:00|1179.35|1176.85|1179.61|1177.11|1179.62|1177.12|1179.09|1176.59|0
1659111900000|2022-07-29 16:25:00|1179.36|1176.86|1179.6|1177.1|1179.86|1177.36|1179.34|1176.84|0
1659112200000|2022-07-29 16:30:00|1179.61|1177.11|1179.62|1177.12|1179.88|1177.38|1179.37|1176.87|0
1659112500000|2022-07-29 16:35:00|1179.37|1176.87|1179.88|1177.38|1179.89|1177.39|1178.84|1176.34|0
1659112800000|2022-07-29 16:40:00|1179.87|1177.37|1180.38|1177.88|1180.38|1177.88|1179.86|1177.36|0
1659113100000|2022-07-29 16:45:00|1180.37|1177.87|1180.66|1178.16|1181.17|1178.67|1180.37|1177.87|0
1659113400000|2022-07-29 16:50:00|1180.67|1178.17|1181.2|1178.7|1181.2|1178.7|1180.66|1178.16|0
1659113700000|2022-07-29 16:55:00|1181.19|1178.69|1181.18|1178.68|1181.45|1178.95|1181.17|1178.67|0
1659114000000|2022-07-29 17:00:00|1181.17|1178.67|1180.41|1177.91|1181.19|1178.69|1180.41|1177.91|0
1659114300000|2022-07-29 17:05:00|1180.42|1177.92|1180.68|1178.18|1180.68|1178.18|1180.41|1177.91|0
1659114600000|2022-07-29 17:10:00|1180.67|1178.17|1180.93|1178.43|1180.94|1178.44|1180.41|1177.91|0
1659114900000|2022-07-29 17:15:00|1180.92|1178.42|1180.93|1178.43|1180.94|1178.44|1180.67|1178.17|0
1659115200000|2022-07-29 17:20:00|1180.92|1178.42|1180.92|1178.42|1181.19|1178.69|1180.66|1178.16|0
1659115500000|2022-07-29 17:25:00|1180.91|1178.41|1180.39|1177.89|1180.93|1178.43|1180.14|1177.64|0
1659115800000|2022-07-29 17:30:00|1180.42|1177.92|1180.64|1178.14|1180.87|1178.37|1180.41|1177.91|0
1659116100000|2022-07-29 17:35:00|1180.63|1178.13|1180.87|1178.37|1180.87|1178.37|1180.42|1177.92|0
1659116400000|2022-07-29 17:40:00|1180.88|1178.38|1180.88|1178.38|1180.89|1178.39|1180.44|1177.94|0
1659116700000|2022-07-29 17:45:00|1180.96|1178.46|1180.97|1178.47|1181.22|1178.72|1180.7|1178.2|0
1659117000000|2022-07-29 17:50:00|1180.96|1178.46|1181|1178.5|1181.25|1178.75|1180.72|1178.22|0
1659117300000|2022-07-29 17:55:00|1181.01|1178.51|1180.49|1177.99|1181.26|1178.76|1180.48|1177.98|0
1659117600000|2022-07-29 18:00:00|1180.69|1178.19|1180.8|1178.3|1180.91|1178.41|1180.24|1177.74|0
1659117900000|2022-07-29 18:05:00|1180.69|1178.19|1181.14|1178.64|1181.15|1178.65|1180.69|1178.19|0
1659118200000|2022-07-29 18:10:00|1181.15|1178.65|1181.15|1178.65|1181.37|1178.87|1181.14|1178.64|0
1659118500000|2022-07-29 18:15:00|1181.14|1178.64|1181.38|1178.88|1181.38|1178.88|1181.14|1178.64|0
1659118800000|2022-07-29 18:20:00|1181.37|1178.87|1181.37|1178.87|1181.38|1178.88|1181.15|1178.65|0
1659119100000|2022-07-29 18:25:00|1181.15|1178.65|1181.6|1179.1|1181.6|1179.1|1181.14|1178.64|0
1659119400000|2022-07-29 18:30:00|1181.38|1178.88|1181.6|1179.1|1181.6|1179.1|1181.37|1178.87|0
1659119700000|2022-07-29 18:35:00|1181.61|1179.11|1181.83|1179.33|1182.28|1179.78|1181.61|1179.11|0
1659120000000|2022-07-29 18:40:00|1181.82|1179.32|1181.59|1179.09|1181.83|1179.33|1181.37|1178.87|0
1659120300000|2022-07-29 18:45:00|1181.79|1179.29|1182.04|1179.54|1182.06|1179.56|1181.53|1179.03|0
1659120600000|2022-07-29 18:50:00|1181.79|1179.29|1182.55|1180.05|1182.56|1180.06|1181.78|1179.28|0
1659120900000|2022-07-29 18:55:00|1182.3|1179.8|1182.32|1179.82|1182.56|1180.06|1182.04|1179.54|0
1659121200000|2022-07-29 19:00:00|1182.31|1179.81|1182.62|1180.12|1182.62|1180.12|1182.06|1179.56|0
1659121500000|2022-07-29 19:05:00|1182.61|1180.11|1181.84|1179.34|1182.61|1180.11|1181.83|1179.33|0
1659121800000|2022-07-29 19:10:00|1182.09|1179.59|1182.6|1180.1|1182.6|1180.1|1181.57|1179.07|0
1659122100000|2022-07-29 19:15:00|1182.28|1179.78|1182.29|1179.79|1182.29|1179.79|1181.83|1179.33|0
1659122400000|2022-07-29 19:20:00|1182.28|1179.78|1182.3|1179.8|1182.3|1179.8|1182.06|1179.56|0
1659122700000|2022-07-29 19:25:00|1182.31|1179.81|1182.54|1180.04|1182.54|1180.04|1182.09|1179.59|0
1659123000000|2022-07-29 19:30:00|1182.65|1180.15|1183.41|1180.91|1183.41|1180.91|1182.61|1180.11|0
1659123300000|2022-07-29 19:35:00|1183.42|1180.92|1184.12|1181.62|1184.4|1181.9|1183.15|1180.65|0
1659123600000|2022-07-29 19:40:00|1183.87|1181.37|1183.89|1181.39|1184.15|1181.65|1183.61|1181.11|0
1659123900000|2022-07-29 19:45:00|1183.88|1181.38|1184.38|1181.88|1184.65|1182.15|1183.62|1181.12|0
1659124200000|2022-07-29 19:50:00|1184.41|1181.91|1184.33|1181.83|1184.66|1182.16|1183.83|1181.33|0
1659124500000|2022-07-29 19:55:00|1184.32|1181.82|1184.81|1182.31|1185.04|1182.54|1183.07|1180.57|0
1659124800000|2022-07-29 20:00:00|1184.05|1181.55|1183.82|1181.32|1184.36|1181.86|1183.82|1181.32|0
1659125100000|2022-07-29 20:05:00|1183.83|1181.33|1183.51|1181.01|1184|1181.5|1183.51|1181.01|0
1659125400000|2022-07-29 20:10:00|1183.46|1180.96|1183.62|1181.12|1183.78|1181.28|1183.46|1180.96|0
1659125700000|2022-07-29 20:15:00|1183.64|1181.14|1183.73|1181.23|1183.82|1181.32|1183.64|1181.14|0
1659126000000|2022-07-29 20:20:00|1183.74|1181.24|1183.78|1181.28|1183.82|1181.32|1183.73|1181.23|0
1659126300000|2022-07-29 20:25:00|1183.73|1181.23|1183.69|1181.19|1183.78|1181.28|1183.69|1181.19|0
1659126600000|2022-07-29 20:30:00|1183.73|1181.23|1183.73|1181.23|1183.78|1181.28|1183.69|1181.19|0
1659126900000|2022-07-29 20:35:00|1183.69|1181.19|1183.69|1181.19|1183.73|1181.23|1183.69|1181.19|0
1659127200000|2022-07-29 20:40:00|1183.73|1181.23|1183.78|1181.28|1183.82|1181.32|1183.73|1181.23|0
1659127500000|2022-07-29 20:45:00|1183.8|1181.3|1183.78|1181.28|1183.82|1181.32|1183.78|1181.28|0
1659127800000|2022-07-29 20:50:00|1183.82|1181.32|1183.78|1181.28|1183.87|1181.37|1183.78|1181.28|0
1659128100000|2022-07-29 20:55:00|1183.8|1181.3|1183.78|1181.28|1183.82|1181.32|1183.76|1181.26|0
1659128400000|2022-07-29 21:00:00|1183.79|1181.29|1183.79|1181.29|1183.79|1181.29|1183.79|1181.29|0
1659304800000|2022-07-31 22:00:00|1182.81|1180.31|1182.48|1179.98|1183.02|1180.52|1182.17|1179.67|0
1659305100000|2022-07-31 22:05:00|1182.42|1179.92|1182.17|1179.67|1182.51|1180.01|1182.04|1179.54|0
1659305400000|2022-07-31 22:10:00|1182.19|1179.69|1181.88|1179.38|1182.31|1179.81|1181.81|1179.31|0
1659305700000|2022-07-31 22:15:00|1181.9|1179.4|1181.45|1178.95|1182.08|1179.58|1181.27|1178.77|0
1659306000000|2022-07-31 22:20:00|1181.41|1178.91|1180.73|1178.23|1181.52|1179.02|1180.71|1178.21|0
1659306300000|2022-07-31 22:25:00|1180.75|1178.25|1180.85|1178.35|1181.04|1178.54|1180.73|1178.23|0
1659306600000|2022-07-31 22:30:00|1180.84|1178.34|1181|1178.5|1181.14|1178.64|1180.58|1178.08|0
1659306900000|2022-07-31 22:35:00|1180.96|1178.46|1180.76|1178.26|1181|1178.5|1180.58|1178.08|0
1659307200000|2022-07-31 22:40:00|1180.8|1178.3|1180.58|1178.08|1180.96|1178.46|1180.58|1178.08|0
1659307500000|2022-07-31 22:45:00|1180.57|1178.07|1180.22|1177.72|1180.57|1178.07|1180.08|1177.58|0
1659307800000|2022-07-31 22:50:00|1180.26|1177.76|1180.4|1177.9|1180.4|1177.9|1180.26|1177.76|0
1659308100000|2022-07-31 22:55:00|1180.39|1177.89|1180.49|1177.99|1180.49|1177.99|1180.13|1177.63|0
1659308400000|2022-07-31 23:00:00|1180.48|1177.98|1180.53|1178.03|1180.55|1178.05|1180.17|1177.67|0
1659308700000|2022-07-31 23:05:00|1180.49|1177.99|1180.76|1178.26|1180.76|1178.26|1180.31|1177.81|0
1659309000000|2022-07-31 23:10:00|1180.78|1178.28|1180.85|1178.35|1181.05|1178.55|1180.76|1178.26|0
1659309300000|2022-07-31 23:15:00|1180.91|1178.41|1181|1178.5|1181.23|1178.73|1180.85|1178.35|0
1659309600000|2022-07-31 23:20:00|1180.96|1178.46|1180.96|1178.46|1181|1178.5|1180.85|1178.35|0
1659309900000|2022-07-31 23:25:00|1180.91|1178.41|1180.98|1178.48|1181.02|1178.52|1180.62|1178.12|0
1659310200000|2022-07-31 23:30:00|1181|1178.5|1181.09|1178.59|1181.14|1178.64|1180.91|1178.41|0
1659310500000|2022-07-31 23:35:00|1181.11|1178.61|1180.98|1178.48|1181.23|1178.73|1180.91|1178.41|0
1659310800000|2022-07-31 23:40:00|1180.96|1178.46|1180.98|1178.48|1181.52|1179.02|1180.96|1178.46|0
1659311100000|2022-07-31 23:45:00|1180.96|1178.46|1180.76|1178.26|1181|1178.5|1180.4|1177.9|0
1659311400000|2022-07-31 23:50:00|1180.8|1178.3|1180.85|1178.35|1180.96|1178.46|1180.58|1178.08|0
1659311700000|2022-07-31 23:55:00|1180.84|1178.34|1180.67|1178.17|1181.02|1178.52|1180.62|1178.12|0
1659312000000|2022-08-01 00:00:00|1180.66|1178.16|1180.31|1177.81|1180.76|1178.26|1180.22|1177.72|0
1659312300000|2022-08-01 00:05:00|1180.35|1177.85|1179.83|1177.33|1180.55|1178.05|1179.83|1177.33|0
1659312600000|2022-08-01 00:10:00|1179.79|1177.29|1179.87|1177.37|1180.05|1177.55|1179.7|1177.2|0
1659312900000|2022-08-01 00:15:00|1179.85|1177.35|1179.96|1177.46|1180.4|1177.9|1179.74|1177.24|0
1659313200000|2022-08-01 00:20:00|1179.97|1177.47|1179.96|1177.46|1180.4|1177.9|1179.53|1177.03|0
1659313500000|2022-08-01 00:25:00|1179.97|1177.47|1180.19|1177.69|1180.41|1177.91|1179.75|1177.25|0
1659313800000|2022-08-01 00:30:00|1180.18|1177.68|1179.74|1177.24|1180.19|1177.69|1179.74|1177.24|0
1659314100000|2022-08-01 00:35:00|1179.63|1177.13|1179.52|1177.02|1179.75|1177.25|1179.41|1176.91|0
1659314400000|2022-08-01 00:40:00|1179.53|1177.03|1179.31|1176.81|1179.75|1177.25|1179.31|1176.81|0
1659314700000|2022-08-01 00:45:00|1179.04|1176.54|1179.77|1177.27|1179.78|1177.28|1179.04|1176.54|0
1659315000000|2022-08-01 00:50:00|1179.78|1177.28|1179.77|1177.27|1179.78|1177.28|1179.77|1177.27|0
1659315300000|2022-08-01 00:55:00|1179.78|1177.28|1179.27|1176.77|1179.78|1177.28|1179.27|1176.77|0
1659315600000|2022-08-01 01:00:00|1179.74|1177.24|1179.09|1176.59|1179.75|1177.25|1179.08|1176.58|0
1659315900000|2022-08-01 01:05:00|1179.08|1176.58|1179.08|1176.58|1179.09|1176.59|1178.87|1176.37|0
1659316200000|2022-08-01 01:10:00|1179.09|1176.59|1179.31|1176.81|1179.42|1176.92|1179.09|1176.59|0
1659316500000|2022-08-01 01:15:00|1179.09|1176.59|1179.76|1177.26|1179.76|1177.26|1179.09|1176.59|0
1659316800000|2022-08-01 01:20:00|1179.75|1177.25|1179.53|1177.03|1179.97|1177.47|1179.53|1177.03|0
1659317100000|2022-08-01 01:25:00|1179.54|1177.04|1179.54|1177.04|1179.54|1177.04|1179.32|1176.82|0
1659317400000|2022-08-01 01:30:00|1179.53|1177.03|1179.76|1177.26|1179.76|1177.26|1179.09|1176.59|0
1659317700000|2022-08-01 01:35:00|1179.98|1177.48|1179.76|1177.26|1179.98|1177.48|1179.54|1177.04|0
1659318000000|2022-08-01 01:40:00|1179.54|1177.04|1179.32|1176.82|1179.54|1177.04|1179.31|1176.81|0
1659318300000|2022-08-01 01:45:00|1179.04|1176.54|1178.78|1176.28|1179.29|1176.79|1178.77|1176.27|0
1659318600000|2022-08-01 01:50:00|1178.77|1176.27|1179.29|1176.79|1179.54|1177.04|1178.77|1176.27|0
1659318900000|2022-08-01 01:55:00|1179.28|1176.78|1180.04|1177.54|1180.04|1177.54|1179.28|1176.78|0
1659319200000|2022-08-01 02:00:00|1180.03|1177.53|1179.53|1177.03|1180.04|1177.54|1179.53|1177.03|0
1659319500000|2022-08-01 02:05:00|1179.54|1177.04|1179.28|1176.78|1179.78|1177.28|1179.28|1176.78|0
1659319800000|2022-08-01 02:10:00|1179.27|1176.77|1179.28|1176.78|1179.28|1176.78|1179.02|1176.52|0
1659320100000|2022-08-01 02:15:00|1179.31|1176.81|1179.31|1176.81|1179.53|1177.03|1179.31|1176.81|0
1659320400000|2022-08-01 02:20:00|1179.1|1176.6|1179.31|1176.81|1179.31|1176.81|1179.09|1176.59|0
1659320700000|2022-08-01 02:25:00|1179.32|1176.82|1179.55|1177.05|1179.55|1177.05|1179.31|1176.81|0
1659321000000|2022-08-01 02:30:00|1179.76|1177.26|1179.33|1176.83|1179.77|1177.27|1179.32|1176.82|0
1659321300000|2022-08-01 02:35:00|1179.32|1176.82|1179.1|1176.6|1179.33|1176.83|1179.1|1176.6|0
1659321600000|2022-08-01 02:40:00|1179.11|1176.61|1179.1|1176.6|1179.11|1176.61|1179.1|1176.6|0
1659321900000|2022-08-01 02:45:00|1179.11|1176.61|1179.32|1176.82|1179.55|1177.05|1179.11|1176.61|0
1659322200000|2022-08-01 02:50:00|1179.33|1176.83|1179.54|1177.04|1179.54|1177.04|1179.32|1176.82|0
1659322500000|2022-08-01 02:55:00|1179.55|1177.05|1179.11|1176.61|1179.55|1177.05|1179.11|1176.61|0
1659322800000|2022-08-01 03:00:00|1178.89|1176.39|1178.67|1176.17|1178.89|1176.39|1178.67|1176.17|0
1659323100000|2022-08-01 03:05:00|1178.68|1176.18|1178.24|1175.74|1178.68|1176.18|1178.23|1175.73|0
1659323400000|2022-08-01 03:10:00|1178.23|1175.73|1178.24|1175.74|1178.24|1175.74|1178.23|1175.73|0
1659323700000|2022-08-01 03:15:00|1178.45|1175.95|1177.57|1175.07|1178.45|1175.95|1177.57|1175.07|0
1659324000000|2022-08-01 03:20:00|1177.56|1175.06|1176.92|1174.42|1177.57|1175.07|1176.92|1174.42|0
1659324300000|2022-08-01 03:25:00|1176.91|1174.41|1176.69|1174.19|1176.92|1174.42|1176.69|1174.19|0
1659324600000|2022-08-01 03:30:00|1176.48|1173.98|1176.27|1173.77|1176.48|1173.98|1176.26|1173.76|0
1659324900000|2022-08-01 03:35:00|1176.48|1173.98|1176.48|1173.98|1176.48|1173.98|1176.48|1173.98|0
1659325200000|2022-08-01 03:40:00|1176.27|1173.77|1176.27|1173.77|1176.27|1173.77|1176.27|1173.77|0
1659325500000|2022-08-01 03:45:00|1176.26|1173.76|1175.83|1173.33|1176.26|1173.76|1175.83|1173.33|0
1659325800000|2022-08-01 03:50:00|1176.05|1173.55|1176.05|1173.55|1176.05|1173.55|1176.05|1173.55|0
1659326700000|2022-08-01 04:05:00|1175.83|1173.33|1175.83|1173.33|1175.83|1173.33|1175.83|1173.33|0
1659327000000|2022-08-01 04:10:00|1175.84|1173.34|1175.84|1173.34|1175.84|1173.34|1175.83|1173.33|0
1659327300000|2022-08-01 04:15:00|1175.95|1173.45|1176.06|1173.56|1176.06|1173.56|1175.84|1173.34|0
1659327900000|2022-08-01 04:25:00|1176.07|1173.57|1176.07|1173.57|1176.07|1173.57|1176.06|1173.56|0
1659328200000|2022-08-01 04:30:00|1175.85|1173.35|1176.07|1173.57|1176.07|1173.57|1175.85|1173.35|0
1659328500000|2022-08-01 04:35:00|1176.06|1173.56|1175.62|1173.12|1176.07|1173.57|1175.62|1173.12|0
1659328800000|2022-08-01 04:40:00|1175.63|1173.13|1175.63|1173.13|1175.63|1173.13|1175.62|1173.12|0
1659329100000|2022-08-01 04:45:00|1175.73|1173.23|1175.63|1173.13|1175.74|1173.24|1175.63|1173.13|0
1659329400000|2022-08-01 04:50:00|1175.74|1173.24|1175.85|1173.35|1175.85|1173.35|1175.74|1173.24|0
1659329700000|2022-08-01 04:55:00|1176.06|1173.56|1176.07|1173.57|1176.07|1173.57|1176.06|1173.56|0
1659330000000|2022-08-01 05:00:00|1176.06|1173.56|1176.06|1173.56|1176.07|1173.57|1176.06|1173.56|0
1659330300000|2022-08-01 05:05:00|1176.07|1173.57|1176.06|1173.56|1176.07|1173.57|1176.06|1173.56|0
1659330600000|2022-08-01 05:10:00|1176.05|1173.55|1176.05|1173.55|1176.05|1173.55|1176.05|1173.55|0
1659330900000|2022-08-01 05:15:00|1175.55|1173.05|1175.8|1173.3|1175.8|1173.3|1175.29|1172.79|0
1659331200000|2022-08-01 05:20:00|1176.04|1173.54|1175.79|1173.29|1176.05|1173.55|1175.79|1173.29|0
1659331500000|2022-08-01 05:25:00|1175.8|1173.3|1176.3|1173.8|1176.3|1173.8|1175.8|1173.3|0
1659331800000|2022-08-01 05:30:00|1176.93|1174.43|1176.49|1173.99|1177.15|1174.65|1176.49|1173.99|0
1659332100000|2022-08-01 05:35:00|1176.27|1173.77|1175.83|1173.33|1176.27|1173.77|1175.83|1173.33|0
1659332400000|2022-08-01 05:40:00|1175.82|1173.32|1175.39|1172.89|1175.82|1173.32|1175.38|1172.88|0
1659332700000|2022-08-01 05:45:00|1175.38|1172.88|1176.05|1173.55|1176.05|1173.55|1175.38|1172.88|0
1659333000000|2022-08-01 05:50:00|1176.16|1173.66|1176.71|1174.21|1176.71|1174.21|1176.05|1173.55|0
1659333300000|2022-08-01 05:55:00|1176.6|1174.1|1177.36|1174.86|1177.36|1174.86|1176.6|1174.1|0
1659333600000|2022-08-01 06:00:00|1176.81|1174.31|1177.31|1174.81|1177.8|1175.3|1176.81|1174.31|0
1659333900000|2022-08-01 06:05:00|1177.06|1174.56|1176.8|1174.3|1177.56|1175.06|1176.8|1174.3|0
1659334200000|2022-08-01 06:10:00|1177.05|1174.55|1177.56|1175.06|1177.56|1175.06|1176.55|1174.05|0
1659334500000|2022-08-01 06:15:00|1177.55|1175.05|1176.3|1173.8|1177.68|1175.18|1176.3|1173.8|0
1659334800000|2022-08-01 06:20:00|1176.31|1173.81|1175.55|1173.05|1176.56|1174.06|1175.55|1173.05|0
1659335100000|2022-08-01 06:25:00|1175.56|1173.06|1176.31|1173.81|1176.31|1173.81|1175.3|1172.8|0
1659335400000|2022-08-01 06:30:00|1176.82|1174.32|1176.81|1174.31|1176.93|1174.43|1176.27|1173.77|0
1659335700000|2022-08-01 06:35:00|1176.92|1174.42|1176.7|1174.2|1176.93|1174.43|1176.48|1173.98|0
1659336000000|2022-08-01 06:40:00|1176.71|1174.21|1177.36|1174.86|1177.58|1175.08|1176.71|1174.21|0
1659336300000|2022-08-01 06:45:00|1177.37|1174.87|1177.58|1175.08|1177.8|1175.3|1177.36|1174.86|0
1659336600000|2022-08-01 06:50:00|1177.59|1175.09|1176.59|1174.09|1177.59|1175.09|1176.26|1173.76|0
1659336900000|2022-08-01 06:55:00|1176.58|1174.08|1177.53|1175.03|1177.53|1175.03|1176.31|1173.81|0
1659337200000|2022-08-01 07:00:00|1178.07|1175.57|1178.44|1177.94|1180.71|1178.34|1177.19|1175.57|0
1659337500000|2022-08-01 07:05:00|1178.54|1178.04|1183.34|1182.84|1184.84|1184.34|1178.34|1177.84|0
1659337800000|2022-08-01 07:10:00|1183.44|1182.94|1186.44|1185.94|1188.34|1187.84|1182.74|1182.24|0
1659338100000|2022-08-01 07:15:00|1186.54|1186.04|1186.84|1186.34|1187.04|1186.54|1185.04|1184.54|10
1659338400000|2022-08-01 07:20:00|1186.74|1186.24|1182.44|1181.94|1186.74|1186.24|1182.04|1181.54|0
1659338700000|2022-08-01 07:25:00|1182.69|1182.19|1182.09|1181.59|1184.24|1183.74|1182.09|1181.59|0
1659339000000|2022-08-01 07:30:00|1181.84|1181.34|1183.94|1183.44|1184.24|1183.74|1180.94|1180.44|0
1659339300000|2022-08-01 07:35:00|1184.04|1183.54|1185.74|1185.24|1186.04|1185.54|1184.04|1183.54|1
1659339600000|2022-08-01 07:40:00|1185.69|1185.19|1185.24|1184.74|1186.19|1185.69|1183.34|1182.84|1
1659339900000|2022-08-01 07:45:00|1185.34|1184.84|1186.54|1186.04|1186.74|1186.24|1184.69|1184.19|3
1659340200000|2022-08-01 07:50:00|1186.68|1186.18|1185.58|1185.08|1187.38|1186.88|1185.08|1184.58|0
1659340500000|2022-08-01 07:55:00|1185.68|1185.18|1186.98|1186.48|1187.08|1186.58|1185.58|1185.08|1
1659340800000|2022-08-01 08:00:00|1187.08|1186.58|1188.08|1187.58|1188.68|1188.18|1187.08|1186.58|0
1659341100000|2022-08-01 08:05:00|1188.18|1187.68|1188.38|1187.88|1188.58|1188.08|1186.83|1186.33|0
1659341400000|2022-08-01 08:10:00|1188.33|1187.83|1188.03|1187.53|1188.98|1188.48|1187.43|1186.93|35
1659341700000|2022-08-01 08:15:00|1187.98|1187.48|1186.73|1186.23|1188.88|1188.38|1186.73|1186.23|1
1659342000000|2022-08-01 08:20:00|1186.63|1186.13|1184.48|1183.98|1186.98|1186.48|1184.48|1183.98|0
1659342300000|2022-08-01 08:25:00|1184.28|1183.78|1184.28|1183.78|1184.38|1183.88|1183.48|1182.98|0
1659342600000|2022-08-01 08:30:00|1184.23|1183.73|1185.33|1184.83|1185.38|1184.88|1183.68|1183.18|0
1659342900000|2022-08-01 08:35:00|1185.28|1184.78|1184.83|1184.33|1186.08|1185.58|1184.78|1184.28|52
1659343200000|2022-08-01 08:40:00|1184.78|1184.28|1183.68|1183.18|1184.98|1184.48|1183.58|1183.08|1
1659343500000|2022-08-01 08:45:00|1183.73|1183.23|1182.08|1181.58|1184.03|1183.53|1182.03|1181.53|11
1659343800000|2022-08-01 08:50:00|1182.03|1181.53|1182.48|1181.98|1183.08|1182.58|1182.03|1181.53|10
1659344100000|2022-08-01 08:55:00|1182.63|1182.13|1183.53|1183.03|1183.53|1183.03|1182.63|1182.13|0
1659344400000|2022-08-01 09:00:00|1183.68|1183.18|1183.63|1183.13|1184.28|1183.78|1183.43|1182.93|0
1659344700000|2022-08-01 09:05:00|1183.58|1183.08|1182.83|1182.33|1183.58|1183.08|1182.63|1182.13|0
1659345000000|2022-08-01 09:10:00|1182.78|1182.28|1182.98|1182.48|1183.33|1182.83|1182.53|1182.03|0
1659345300000|2022-08-01 09:15:00|1182.93|1182.43|1183.43|1182.93|1183.98|1183.48|1182.78|1182.28|11
1659345600000|2022-08-01 09:20:00|1183.48|1182.98|1182.43|1181.93|1183.68|1183.18|1182.33|1181.83|0
1659345900000|2022-08-01 09:25:00|1182.38|1181.88|1181.93|1181.43|1183.08|1182.58|1181.93|1181.43|0
1659346200000|2022-08-01 09:30:00|1181.88|1181.38|1180.18|1179.68|1181.88|1181.38|1180.18|1179.68|3
1659346500000|2022-08-01 09:35:00|1180.13|1179.63|1179.68|1179.18|1180.13|1179.63|1179.48|1178.98|0
1659346800000|2022-08-01 09:40:00|1179.63|1179.13|1181.03|1180.53|1181.33|1180.83|1179.53|1179.03|0
1659347100000|2022-08-01 09:45:00|1180.98|1180.48|1181.18|1180.68|1181.33|1180.83|1180.53|1180.03|0
1659347400000|2022-08-01 09:50:00|1181.13|1180.63|1179.18|1178.68|1181.13|1180.63|1179.18|1178.68|21
1659347700000|2022-08-01 09:55:00|1179.23|1178.73|1179.43|1178.93|1179.58|1179.08|1178.88|1178.38|2
1659348000000|2022-08-01 10:00:00|1179.38|1178.88|1180.28|1179.78|1180.28|1179.78|1179.18|1178.68|11
1659348300000|2022-08-01 10:05:00|1180.23|1179.73|1180.13|1179.63|1180.23|1179.73|1179.18|1178.68|18
1659348600000|2022-08-01 10:10:00|1179.83|1179.33|1179.83|1179.33|1180.48|1179.98|1179.53|1179.03|15
1659348900000|2022-08-01 10:15:00|1179.78|1179.28|1179.73|1179.23|1180.18|1179.68|1179.63|1179.13|0
1659349200000|2022-08-01 10:20:00|1179.78|1179.28|1179.33|1178.83|1179.78|1179.28|1179.28|1178.78|0
1659349500000|2022-08-01 10:25:00|1179.38|1178.88|1178.03|1177.53|1179.38|1178.88|1178.03|1177.53|0
1659349800000|2022-08-01 10:30:00|1178.08|1177.58|1179.28|1178.78|1179.93|1179.43|1178.03|1177.53|4
1659350100000|2022-08-01 10:35:00|1179.23|1178.73|1177.78|1177.28|1179.23|1178.73|1177.38|1176.88|5
1659350400000|2022-08-01 10:40:00|1177.63|1177.13|1175.93|1175.43|1177.68|1177.18|1175.93|1175.43|0
1659350700000|2022-08-01 10:45:00|1175.98|1175.48|1176.38|1175.88|1176.48|1175.98|1175.73|1175.23|0
1659351000000|2022-08-01 10:50:00|1176.33|1175.83|1176.68|1176.18|1176.68|1176.18|1176.03|1175.53|0
1659351300000|2022-08-01 10:55:00|1176.73|1176.23|1176.88|1176.38|1177.18|1176.68|1176.48|1175.98|1
1659351600000|2022-08-01 11:00:00|1176.83|1176.33|1176.98|1176.48|1177.08|1176.58|1176.68|1176.18|0
1659351900000|2022-08-01 11:05:00|1177.03|1176.53|1177.83|1177.33|1177.93|1177.43|1177.03|1176.53|10
1659352200000|2022-08-01 11:10:00|1177.88|1177.38|1179.53|1179.03|1179.63|1179.13|1177.88|1177.38|0
1659352500000|2022-08-01 11:15:00|1179.48|1178.98|1178.33|1177.83|1179.68|1179.18|1178.28|1177.78|0
1659352800000|2022-08-01 11:20:00|1178.43|1177.93|1178.53|1178.03|1178.88|1178.38|1178.43|1177.93|0
1659353100000|2022-08-01 11:25:00|1178.48|1177.98|1179.38|1178.88|1179.88|1179.38|1178.48|1177.98|0
1659353400000|2022-08-01 11:30:00|1179.43|1178.93|1179.13|1178.63|1180.23|1179.73|1179.03|1178.53|0
1659353700000|2022-08-01 11:35:00|1179.08|1178.58|1178.38|1177.88|1179.08|1178.58|1178.08|1177.58|0
1659354000000|2022-08-01 11:40:00|1178.35|1177.85|1178.75|1178.25|1179.65|1179.15|1178.35|1177.85|0
1659354300000|2022-08-01 11:45:00|1178.7|1178.2|1179.75|1179.25|1180.3|1179.8|1178.7|1178.2|0
1659354600000|2022-08-01 11:50:00|1179.7|1179.2|1179.5|1179|1179.8|1179.3|1179.2|1178.7|0
1659354900000|2022-08-01 11:55:00|1179.4|1178.9|1179.35|1178.85|1179.45|1178.95|1178.75|1178.25|0
1659355200000|2022-08-01 12:00:00|1179.3|1178.8|1177.15|1176.65|1179.3|1178.8|1177.1|1176.6|0
1659355500000|2022-08-01 12:05:00|1177.1|1176.6|1176.65|1176.15|1177.1|1176.6|1176.05|1175.55|0
1659355800000|2022-08-01 12:10:00|1176.6|1176.1|1177.05|1176.55|1177.7|1177.2|1176.6|1176.1|0
1659356100000|2022-08-01 12:15:00|1177.1|1176.6|1177.35|1176.85|1178.3|1177.8|1176.95|1176.45|0
1659356400000|2022-08-01 12:20:00|1177.3|1176.8|1177.55|1177.05|1177.55|1177.05|1176.95|1176.45|0
1659356700000|2022-08-01 12:25:00|1177.65|1177.15|1177.7|1177.2|1177.9|1177.4|1177.5|1177|0
1659357000000|2022-08-01 12:30:00|1177.8|1177.3|1177.5|1177|1178.4|1177.9|1177.35|1176.85|0
1659357300000|2022-08-01 12:35:00|1177.6|1177.1|1176.4|1175.9|1177.85|1177.35|1176.15|1175.65|0
1659357600000|2022-08-01 12:40:00|1176.3|1175.8|1175.95|1175.45|1176.45|1175.95|1175.95|1175.45|0
1659357900000|2022-08-01 12:45:00|1175.8|1175.3|1172.4|1171.9|1175.8|1175.3|1172.35|1171.85|0
1659358200000|2022-08-01 12:50:00|1172.3|1171.8|1171|1170.5|1172.35|1171.85|1170.3|1169.8|0
1659358500000|2022-08-01 12:55:00|1170.95|1170.45|1169.7|1169.2|1170.95|1170.45|1169.6|1169.1|0
1659358800000|2022-08-01 13:00:00|1169.65|1169.15|1168.3|1167.8|1169.9|1169.4|1168|1167.5|0
1659359100000|2022-08-01 13:05:00|1168.25|1167.75|1167.45|1166.95|1168.25|1167.75|1166|1165.5|0
1659359400000|2022-08-01 13:10:00|1167.5|1167|1168.45|1167.95|1168.45|1167.95|1166.95|1166.45|2
1659359700000|2022-08-01 13:15:00|1168.55|1168.05|1168.7|1168.2|1169|1168.5|1168.1|1167.6|0
1659360000000|2022-08-01 13:20:00|1168.6|1168.1|1168.2|1167.7|1168.6|1168.1|1167.3|1166.8|0
1659360300000|2022-08-01 13:25:00|1168.25|1167.75|1168|1167.5|1168.3|1167.8|1166.85|1166.35|0
1659360600000|2022-08-01 13:30:00|1168.05|1167.55|1166.25|1165.75|1168.35|1167.85|1164.05|1163.55|0
1659360900000|2022-08-01 13:35:00|1166.2|1165.7|1169|1168.5|1169.2|1168.7|1164.5|1164|0
1659361200000|2022-08-01 13:40:00|1169.05|1168.55|1170.6|1170.1|1171.85|1171.35|1168.5|1168|0
1659361500000|2022-08-01 13:45:00|1170.55|1170.05|1170.15|1169.65|1170.6|1170.1|1168.65|1168.15|4
1659361800000|2022-08-01 13:50:00|1170.2|1169.7|1168.15|1167.65|1170.35|1169.85|1168|1167.5|11
1659362100000|2022-08-01 13:55:00|1168.2|1167.7|1169.15|1168.65|1169.65|1169.15|1168.05|1167.55|11
1659362400000|2022-08-01 14:00:00|1168.55|1168.05|1169.4|1168.9|1169.6|1169.1|1168.1|1167.6|0
1659362700000|2022-08-01 14:05:00|1169.35|1168.85|1168.55|1168.05|1171.85|1171.35|1168.2|1167.7|1
1659363000000|2022-08-01 14:10:00|1168.56|1168.06|1168.36|1167.86|1169.31|1168.81|1167.86|1167.36|0
1659363300000|2022-08-01 14:15:00|1168.56|1168.06|1167.84|1165.34|1168.66|1168.16|1166.71|1165.34|11
1659363600000|2022-08-01 14:20:00|1167.83|1165.33|1168.69|1166.19|1168.92|1166.42|1167.38|1164.88|0
1659363900000|2022-08-01 14:25:00|1168.68|1166.18|1167.36|1164.86|1168.9|1166.4|1167.14|1164.64|0
1659364200000|2022-08-01 14:30:00|1167.16|1164.66|1167.69|1165.19|1168.21|1165.71|1167.16|1164.66|0
1659364500000|2022-08-01 14:35:00|1167.44|1164.94|1168.48|1165.98|1168.48|1165.98|1167.07|1164.57|0
1659364800000|2022-08-01 14:40:00|1168.49|1165.99|1169.54|1167.04|1169.66|1167.16|1168.48|1165.98|0
1659365100000|2022-08-01 14:45:00|1169.55|1167.05|1170.09|1167.59|1170.6|1168.1|1169.29|1166.79|0
1659365400000|2022-08-01 14:50:00|1170.34|1167.84|1170.89|1168.39|1171.39|1168.89|1170.09|1167.59|0
1659365700000|2022-08-01 14:55:00|1170.88|1168.38|1170.63|1168.13|1170.88|1168.38|1169.88|1167.38|0
1659366000000|2022-08-01 15:00:00|1170.88|1168.38|1169.61|1167.11|1170.91|1168.41|1169.36|1166.86|0
1659366300000|2022-08-01 15:05:00|1169.37|1166.87|1167.88|1165.38|1169.37|1166.87|1167.62|1165.12|0
1659366600000|2022-08-01 15:10:00|1167.89|1165.39|1167.45|1164.95|1168.02|1165.52|1167.16|1164.66|0
1659366900000|2022-08-01 15:15:00|1167.44|1164.94|1165.6|1163.1|1167.44|1164.94|1165.36|1162.86|0
1659367200000|2022-08-01 15:20:00|1165.59|1163.09|1167.66|1165.16|1167.92|1165.42|1165.34|1162.84|0
1659367500000|2022-08-01 15:25:00|1167.41|1164.91|1167.69|1165.19|1167.95|1165.45|1167.2|1164.7|0
1659367800000|2022-08-01 15:30:00|1167.97|1165.47|1166.65|1164.15|1167.97|1165.47|1166.2|1163.7|0
1659368100000|2022-08-01 15:35:00|1166.43|1163.93|1166.86|1164.36|1166.87|1164.37|1166.41|1163.91|0
1659368400000|2022-08-01 15:40:00|1166.85|1164.35|1167.53|1165.03|1167.54|1165.04|1166.64|1164.14|0
1659368700000|2022-08-01 15:45:00|1167.18|1164.68|1168.21|1165.71|1168.21|1165.71|1167.17|1164.67|0
1659369000000|2022-08-01 15:50:00|1167.96|1165.46|1167.44|1164.94|1168.22|1165.72|1167.44|1164.94|0
1659369300000|2022-08-01 15:55:00|1167.45|1164.95|1167.18|1164.68|1167.69|1165.19|1166.92|1164.42|0
1659369600000|2022-08-01 16:00:00|1167.19|1164.69|1166.41|1163.91|1167.19|1164.69|1166.15|1163.65|0
1659369900000|2022-08-01 16:05:00|1166.42|1163.92|1165.89|1163.39|1166.67|1164.17|1165.89|1163.39|0
1659370200000|2022-08-01 16:10:00|1165.9|1163.4|1164.86|1162.36|1166.41|1163.91|1164.58|1162.08|0
1659370500000|2022-08-01 16:15:00|1165.32|1162.82|1165.97|1163.47|1166.19|1163.69|1165.09|1162.59|0
1659370800000|2022-08-01 16:20:00|1165.96|1163.46|1166.63|1164.13|1166.86|1164.36|1165.96|1163.46|0
1659371100000|2022-08-01 16:25:00|1166.62|1164.12|1166.63|1164.13|1166.86|1164.36|1166.41|1163.91|0
1659371400000|2022-08-01 16:30:00|1166.64|1164.14|1166.63|1164.13|1166.64|1164.14|1165.97|1163.47|0
1659371700000|2022-08-01 16:35:00|1166.64|1164.14|1166.19|1163.69|1166.64|1164.14|1165.96|1163.46|0
1659372000000|2022-08-01 16:40:00|1166.41|1163.91|1166.19|1163.69|1166.41|1163.91|1165.74|1163.24|0
1659372300000|2022-08-01 16:45:00|1165.88|1163.38|1165.88|1163.38|1166.41|1163.91|1165.86|1163.36|0
1659372600000|2022-08-01 16:50:00|1166.12|1163.62|1165.85|1163.35|1166.12|1163.62|1165.85|1163.35|0
1659372900000|2022-08-01 16:55:00|1165.86|1163.36|1165.62|1163.12|1165.86|1163.36|1165.08|1162.58|0
1659373200000|2022-08-01 17:00:00|1165.61|1163.11|1164.29|1161.79|1165.86|1163.36|1164.28|1161.78|0
1659373500000|2022-08-01 17:05:00|1164.28|1161.78|1165.33|1162.83|1165.59|1163.09|1164.03|1161.53|0
1659373800000|2022-08-01 17:10:00|1165.32|1162.82|1165.83|1163.33|1165.83|1163.33|1165.04|1162.54|0
1659374100000|2022-08-01 17:15:00|1166.08|1163.58|1164.76|1162.26|1166.34|1163.84|1164.76|1162.26|0
1659374400000|2022-08-01 17:20:00|1164.77|1162.27|1164.52|1162.02|1165.04|1162.54|1164.24|1161.74|0
1659374700000|2022-08-01 17:25:00|1164.64|1162.14|1163.72|1161.22|1164.77|1162.27|1163.72|1161.22|0
1659375000000|2022-08-01 17:30:00|1164.36|1161.86|1163.9|1161.4|1164.8|1162.3|1163.9|1161.4|0
1659375300000|2022-08-01 17:35:00|1163.91|1161.41|1164.13|1161.63|1164.35|1161.85|1163.9|1161.4|0
1659375600000|2022-08-01 17:40:00|1164.34|1161.84|1163.9|1161.4|1164.57|1162.07|1163.66|1161.16|0
1659375900000|2022-08-01 17:45:00|1163.31|1160.81|1163.18|1160.68|1163.43|1160.93|1162.14|1159.64|0
1659376200000|2022-08-01 17:50:00|1163.17|1160.67|1163.41|1160.91|1163.43|1160.93|1162.52|1160.02|0
1659376500000|2022-08-01 17:55:00|1163.29|1160.79|1164.2|1161.7|1164.2|1161.7|1162.9|1160.4|0
1659376800000|2022-08-01 18:00:00|1164.76|1162.26|1164.53|1162.03|1164.77|1162.27|1163.86|1161.36|0
1659377100000|2022-08-01 18:05:00|1164.42|1161.92|1164.98|1162.48|1165.2|1162.7|1164.3|1161.8|0
1659377400000|2022-08-01 18:10:00|1165.09|1162.59|1165.66|1163.16|1165.66|1163.16|1164.74|1162.24|0
1659377700000|2022-08-01 18:15:00|1165.65|1163.15|1165.42|1162.92|1166.1|1163.6|1165.19|1162.69|0
1659378000000|2022-08-01 18:20:00|1165.41|1162.91|1165.87|1163.37|1165.87|1163.37|1164.97|1162.47|0
1659378300000|2022-08-01 18:25:00|1165.65|1163.15|1165.65|1163.15|1165.87|1163.37|1165.31|1162.81|0
1659378600000|2022-08-01 18:30:00|1165.64|1163.14|1166.09|1163.59|1166.09|1163.59|1165.64|1163.14|0
1659378900000|2022-08-01 18:35:00|1166.1|1163.6|1166.53|1164.03|1166.53|1164.03|1166.09|1163.59|0
1659379200000|2022-08-01 18:40:00|1166.54|1164.04|1165.63|1163.13|1166.54|1164.04|1165.63|1163.13|0
1659379500000|2022-08-01 18:45:00|1165.64|1163.14|1165.63|1163.13|1166.08|1163.58|1165.41|1162.91|0
1659379800000|2022-08-01 18:50:00|1165.42|1162.92|1166.31|1163.81|1166.32|1163.82|1165.3|1162.8|0
1659380100000|2022-08-01 18:55:00|1166.32|1163.82|1167.01|1164.51|1167.67|1165.17|1166.1|1163.6|0
1659380400000|2022-08-01 19:00:00|1167.22|1164.72|1166.87|1164.37|1167.22|1164.72|1166.55|1164.05|0
1659380700000|2022-08-01 19:05:00|1166.98|1164.48|1167.44|1164.94|1167.66|1165.16|1166.75|1164.25|0
1659381000000|2022-08-01 19:10:00|1167.22|1164.72|1167.67|1165.17|1167.67|1165.17|1166.99|1164.49|0
1659381300000|2022-08-01 19:15:00|1167.66|1165.16|1167.22|1164.72|1167.89|1165.39|1167.22|1164.72|0
1659381600000|2022-08-01 19:20:00|1167.21|1164.71|1166.32|1163.82|1167.22|1164.72|1166.32|1163.82|0
1659381900000|2022-08-01 19:25:00|1166.33|1163.83|1166.1|1163.6|1166.54|1164.04|1165.88|1163.38|0
1659382200000|2022-08-01 19:30:00|1165.62|1163.12|1166.25|1163.75|1166.5|1164|1165.48|1162.98|0
1659382500000|2022-08-01 19:35:00|1166.24|1163.74|1166.49|1163.99|1166.74|1164.24|1165.98|1163.48|0
1659382800000|2022-08-01 19:40:00|1166.5|1164|1166.22|1163.72|1167.27|1164.77|1165.97|1163.47|0
1659383100000|2022-08-01 19:45:00|1166.23|1163.73|1166.75|1164.25|1167.26|1164.76|1165.96|1163.46|0
1659383400000|2022-08-01 19:50:00|1166.76|1164.26|1166.47|1163.97|1167.53|1165.03|1166.46|1163.96|0
1659383700000|2022-08-01 19:55:00|1166.46|1163.96|1167.2|1164.7|1167.2|1164.7|1165.71|1163.21|0
1659384000000|2022-08-01 20:00:00|1167.08|1164.58|1167.53|1165.03|1167.79|1165.29|1166.81|1164.31|0
1659384300000|2022-08-01 20:05:00|1167.55|1165.05|1167.44|1164.94|1167.71|1165.21|1167.39|1164.89|0
1659384600000|2022-08-01 20:10:00|1167.53|1165.03|1167.62|1165.12|1167.75|1165.25|1167.48|1164.98|0
1659384900000|2022-08-01 20:15:00|1167.66|1165.16|1167.22|1164.72|1167.66|1165.16|1167.08|1164.58|0
1659385200000|2022-08-01 20:20:00|1167.21|1164.71|1167.26|1164.76|1167.3|1164.8|1167.08|1164.58|0
1659385500000|2022-08-01 20:25:00|1167.28|1164.78|1167.35|1164.85|1167.5|1165|1167.28|1164.78|0
1659385800000|2022-08-01 20:30:00|1167.39|1164.89|1167.35|1164.85|1167.44|1164.94|1167.35|1164.85|0
1659386100000|2022-08-01 20:35:00|1167.37|1164.87|1167.48|1164.98|1167.48|1164.98|1167.35|1164.85|0
1659386400000|2022-08-01 20:40:00|1167.5|1165|1167.48|1164.98|1167.53|1165.03|1167.48|1164.98|0
1659386700000|2022-08-01 20:45:00|1167.5|1165|1167.61|1165.11|1167.68|1165.18|1167.48|1164.98|0
1659387000000|2022-08-01 20:50:00|1167.59|1165.09|1167.66|1165.16|1167.66|1165.16|1167.57|1165.07|0
1659387300000|2022-08-01 20:55:00|1167.7|1165.2|1167.86|1165.36|1167.86|1165.36|1167.61|1165.11|0
1659387600000|2022-08-01 21:00:00|1167.85|1165.35|1167.68|1165.18|1167.85|1165.35|1167.68|1165.18|0
1659387900000|2022-08-01 21:05:00|1167.7|1165.2|1167.59|1165.09|1167.7|1165.2|1167.55|1165.05|0
1659388200000|2022-08-01 21:10:00|1167.57|1165.07|1167.55|1165.05|1167.61|1165.11|1167.48|1164.98|0
1659388500000|2022-08-01 21:15:00|1167.54|1165.04|1167.46|1164.96|1167.59|1165.09|1167.41|1164.91|0
1659388800000|2022-08-01 21:20:00|1167.48|1164.98|1167.39|1164.89|1167.5|1165|1167.37|1164.87|0
1659389100000|2022-08-01 21:25:00|1167.41|1164.91|1167.41|1164.91|1167.48|1164.98|1167.37|1164.87|0
1659389400000|2022-08-01 21:30:00|1167.43|1164.93|1167.35|1164.85|1167.48|1164.98|1167.32|1164.82|0
1659389700000|2022-08-01 21:35:00|1167.34|1164.84|1167.3|1164.8|1167.39|1164.89|1167.26|1164.76|0
1659390000000|2022-08-01 21:40:00|1167.32|1164.82|1167.46|1164.96|1167.46|1164.96|1167.32|1164.82|0
1659390300000|2022-08-01 21:45:00|1167.48|1164.98|1167.35|1164.85|1167.5|1165|1167.3|1164.8|0
1659390600000|2022-08-01 21:50:00|1167.37|1164.87|1167.43|1164.93|1167.46|1164.96|1167.32|1164.82|0
1659390900000|2022-08-01 21:55:00|1167.41|1164.91|1167.32|1164.82|1167.41|1164.91|1167.32|1164.82|0
1659391200000|2022-08-01 22:00:00|1167.28|1164.78|1166.94|1164.44|1167.59|1165.09|1166.86|1164.36|0
1659391500000|2022-08-01 22:05:00|1166.92|1164.42|1166.63|1164.13|1167.08|1164.58|1166.59|1164.09|0
1659391800000|2022-08-01 22:10:00|1166.64|1164.14|1166.86|1164.36|1166.9|1164.4|1166.63|1164.13|0
1659392100000|2022-08-01 22:15:00|1166.9|1164.4|1166.68|1164.18|1167.08|1164.58|1166.68|1164.18|0
1659392400000|2022-08-01 22:20:00|1166.7|1164.2|1166.68|1164.18|1166.72|1164.22|1166.5|1164|0
1659392700000|2022-08-01 22:25:00|1166.63|1164.13|1166.63|1164.13|1166.63|1164.13|1166.5|1164|0
1659393000000|2022-08-01 22:30:00|1166.64|1164.14|1166.63|1164.13|1166.94|1164.44|1166.59|1164.09|0
1659393300000|2022-08-01 22:35:00|1166.59|1164.09|1166.9|1164.4|1166.94|1164.44|1166.46|1163.96|0
1659393600000|2022-08-01 22:40:00|1166.92|1164.42|1166.86|1164.36|1167.03|1164.53|1166.72|1164.22|0
1659393900000|2022-08-01 22:45:00|1166.88|1164.38|1166.99|1164.49|1167.08|1164.58|1166.88|1164.38|0
1659394200000|2022-08-01 22:50:00|1167.03|1164.53|1167.03|1164.53|1167.03|1164.53|1166.94|1164.44|0
1659394500000|2022-08-01 22:55:00|1167.04|1164.54|1166.99|1164.49|1167.21|1164.71|1166.99|1164.49|0
1659394800000|2022-08-01 23:00:00|1166.97|1164.47|1167.26|1164.76|1167.43|1164.93|1166.88|1164.38|0
1659395100000|2022-08-01 23:05:00|1167.25|1164.75|1167.39|1164.89|1167.68|1165.18|1167.08|1164.58|0
1659395400000|2022-08-01 23:10:00|1167.35|1164.85|1167.43|1164.93|1167.52|1165.02|1167.3|1164.8|0
1659395700000|2022-08-01 23:15:00|1167.41|1164.91|1166.99|1164.49|1167.41|1164.91|1166.94|1164.44|0
1659396000000|2022-08-01 23:20:00|1167.03|1164.53|1166.99|1164.49|1167.08|1164.58|1166.94|1164.44|0
1659396300000|2022-08-01 23:25:00|1166.94|1164.44|1166.63|1164.13|1166.94|1164.44|1166.63|1164.13|0
1659396600000|2022-08-01 23:30:00|1166.61|1164.11|1166.5|1164|1166.61|1164.11|1166.3|1163.8|0
1659396900000|2022-08-01 23:35:00|1166.54|1164.04|1166.63|1164.13|1166.63|1164.13|1166.46|1163.96|0
1659397200000|2022-08-01 23:40:00|1166.64|1164.14|1166.59|1164.09|1166.81|1164.31|1166.48|1163.98|0
1659397500000|2022-08-01 23:45:00|1166.63|1164.13|1166.3|1163.8|1166.77|1164.27|1166.12|1163.62|0
1659397800000|2022-08-01 23:50:00|1166.26|1163.76|1166.3|1163.8|1166.59|1164.09|1166.17|1163.67|0
1659398100000|2022-08-01 23:55:00|1166.32|1163.82|1166.12|1163.62|1166.63|1164.13|1166.08|1163.58|0
1659398400000|2022-08-02 00:00:00|1166.13|1163.63|1165.9|1163.4|1166.46|1163.96|1165.9|1163.4|0
1659398700000|2022-08-02 00:05:00|1165.92|1163.42|1165.9|1163.4|1165.99|1163.49|1165.68|1163.18|0
1659399000000|2022-08-02 00:10:00|1165.86|1163.36|1166.08|1163.58|1166.17|1163.67|1165.72|1163.22|0
1659399300000|2022-08-02 00:15:00|1166.03|1163.53|1164.67|1162.17|1166.03|1163.53|1164.46|1161.96|0
1659399600000|2022-08-02 00:20:00|1164.89|1162.39|1164.88|1162.38|1164.89|1162.39|1164.44|1161.94|0
1659399900000|2022-08-02 00:25:00|1164.77|1162.27|1164.67|1162.17|1164.88|1162.38|1164.23|1161.73|0
1659400200000|2022-08-02 00:30:00|1164.3|1161.8|1163.56|1161.06|1164.3|1161.8|1163.55|1161.05|0
1659400500000|2022-08-02 00:35:00|1163.55|1161.05|1163.8|1161.3|1164.06|1161.56|1163.31|1160.81|0
1659400800000|2022-08-02 00:40:00|1164.05|1161.55|1163.81|1161.31|1164.05|1161.55|1163.3|1160.8|0
1659401100000|2022-08-02 00:45:00|1164.23|1161.73|1164.02|1161.52|1164.34|1161.84|1164.01|1161.51|0
1659401400000|2022-08-02 00:50:00|1164.01|1161.51|1163.58|1161.08|1164.02|1161.52|1163.35|1160.85|0
1659401700000|2022-08-02 00:55:00|1163.57|1161.07|1163.25|1160.75|1163.58|1161.08|1163.14|1160.64|0
1659402000000|2022-08-02 01:00:00|1163.14|1160.64|1163.36|1160.86|1163.79|1161.29|1163.13|1160.63|0
1659402300000|2022-08-02 01:05:00|1163.35|1160.85|1163.57|1161.07|1163.58|1161.08|1163.14|1160.64|0
1659402600000|2022-08-02 01:10:00|1163.35|1160.85|1163.56|1161.06|1163.57|1161.07|1163.35|1160.85|0
1659402900000|2022-08-02 01:15:00|1162.77|1160.27|1163.28|1160.78|1163.28|1160.78|1162.52|1160.02|0
1659403200000|2022-08-02 01:20:00|1163.29|1160.79|1163.28|1160.78|1163.54|1161.04|1163.03|1160.53|0
1659403500000|2022-08-02 01:25:00|1163.29|1160.79|1162.77|1160.27|1163.29|1160.79|1162.53|1160.03|0
1659403800000|2022-08-02 01:30:00|1162.78|1160.28|1161.89|1159.39|1162.78|1160.28|1161.76|1159.26|0
1659404100000|2022-08-02 01:35:00|1162.01|1159.51|1161.25|1158.75|1162.26|1159.76|1161.25|1158.75|0
1659404400000|2022-08-02 01:40:00|1161.26|1158.76|1161.13|1158.63|1161.38|1158.88|1160.88|1158.38|0
1659404700000|2022-08-02 01:45:00|1162.12|1159.62|1162.12|1159.62|1162.55|1160.05|1161.9|1159.4|0
1659405000000|2022-08-02 01:50:00|1162.11|1159.61|1162.77|1160.27|1162.99|1160.49|1162.11|1159.61|0
1659405300000|2022-08-02 01:55:00|1162.78|1160.28|1162.69|1160.19|1162.91|1160.41|1162.25|1159.75|0
1659405600000|2022-08-02 02:00:00|1162.8|1160.3|1162.68|1160.18|1163.13|1160.63|1162.25|1159.75|0
1659405900000|2022-08-02 02:05:00|1162.69|1160.19|1162.69|1160.19|1162.91|1160.41|1162.68|1160.18|0
1659406200000|2022-08-02 02:10:00|1162.47|1159.97|1162.36|1159.86|1162.47|1159.97|1162.25|1159.75|0
1659406500000|2022-08-02 02:15:00|1162.26|1159.76|1162.24|1159.74|1162.46|1159.96|1162.24|1159.74|0
1659406800000|2022-08-02 02:20:00|1162.02|1159.52|1162.23|1159.73|1162.24|1159.74|1162.02|1159.52|0
1659407100000|2022-08-02 02:25:00|1162.02|1159.52|1162.12|1159.62|1162.23|1159.73|1161.79|1159.29|0
1659407400000|2022-08-02 02:30:00|1162.22|1159.72|1162.24|1159.74|1162.24|1159.74|1162.01|1159.51|0
1659407700000|2022-08-02 02:35:00|1162.23|1159.73|1162.45|1159.95|1162.46|1159.96|1162.13|1159.63|0
1659408000000|2022-08-02 02:40:00|1162.46|1159.96|1162.23|1159.73|1162.67|1160.17|1162.23|1159.73|0
1659408300000|2022-08-02 02:45:00|1161.25|1158.75|1161.25|1158.75|1161.5|1159|1161.12|1158.62|0
1659408600000|2022-08-02 02:50:00|1161.26|1158.76|1161.01|1158.51|1161.5|1159|1160.75|1158.25|0
1659408900000|2022-08-02 02:55:00|1161|1158.5|1162.5|1160|1162.5|1160|1161|1158.5|0
1659409200000|2022-08-02 03:00:00|1163.44|1160.94|1163.33|1160.83|1163.55|1161.05|1163.11|1160.61|0
1659409500000|2022-08-02 03:05:00|1163.32|1160.82|1163.33|1160.83|1163.33|1160.83|1163.1|1160.6|0
1659409800000|2022-08-02 03:10:00|1163.22|1160.72|1163.33|1160.83|1163.34|1160.84|1163.11|1160.61|0
1659410100000|2022-08-02 03:15:00|1163.34|1160.84|1163.54|1161.04|1163.55|1161.05|1163.33|1160.83|0
1659410400000|2022-08-02 03:20:00|1163.33|1160.83|1163.55|1161.05|1163.55|1161.05|1163.33|1160.83|0
1659410700000|2022-08-02 03:25:00|1163.76|1161.26|1163.34|1160.84|1163.77|1161.27|1163.33|1160.83|0
1659411000000|2022-08-02 03:30:00|1163.33|1160.83|1163.99|1161.49|1164|1161.5|1163.33|1160.83|0
1659411300000|2022-08-02 03:35:00|1164|1161.5|1164.12|1161.62|1164.12|1161.62|1163.77|1161.27|0
1659411600000|2022-08-02 03:40:00|1164.34|1161.84|1163.91|1161.41|1164.56|1162.06|1163.91|1161.41|0
1659411900000|2022-08-02 03:45:00|1163.69|1161.19|1163.59|1161.09|1163.91|1161.41|1163.48|1160.98|0
1659412200000|2022-08-02 03:50:00|1163.48|1160.98|1163.48|1160.98|1163.69|1161.19|1163.26|1160.76|0
1659412500000|2022-08-02 03:55:00|1163.47|1160.97|1163.47|1160.97|1163.48|1160.98|1163.25|1160.75|0
1659412800000|2022-08-02 04:00:00|1163.25|1160.75|1163.04|1160.54|1163.47|1160.97|1163.04|1160.54|0
1659413100000|2022-08-02 04:05:00|1163.26|1160.76|1163.47|1160.97|1163.69|1161.19|1163.26|1160.76|0
1659413400000|2022-08-02 04:10:00|1163.48|1160.98|1163.47|1160.97|1163.48|1160.98|1163.47|1160.97|0
1659413700000|2022-08-02 04:15:00|1163.26|1160.76|1163.47|1160.97|1163.47|1160.97|1163.25|1160.75|0
1659414000000|2022-08-02 04:20:00|1163.46|1160.96|1163.46|1160.96|1163.47|1160.97|1163.24|1160.74|0
1659414300000|2022-08-02 04:25:00|1163.68|1161.18|1163.46|1160.96|1163.68|1161.18|1163.46|1160.96|0
1659414600000|2022-08-02 04:30:00|1162.63|1160.13|1162.88|1160.38|1163.14|1160.64|1162.38|1159.88|0
1659414900000|2022-08-02 04:35:00|1162.89|1160.39|1162.88|1160.38|1162.89|1160.39|1162.63|1160.13|0
1659415200000|2022-08-02 04:40:00|1162.87|1160.37|1162.87|1160.37|1162.88|1160.38|1162.63|1160.13|0
1659415500000|2022-08-02 04:45:00|1163.68|1161.18|1163.46|1160.96|1163.68|1161.18|1163.46|1160.96|0
1659415800000|2022-08-02 04:50:00|1163.57|1161.07|1163.46|1160.96|1163.68|1161.18|1163.24|1160.74|0
1659416100000|2022-08-02 04:55:00|1163.67|1161.17|1164.11|1161.61|1164.11|1161.61|1163.56|1161.06|0
1659416400000|2022-08-02 05:00:00|1164.1|1161.6|1163.9|1161.4|1164.12|1161.62|1163.89|1161.39|0
1659416700000|2022-08-02 05:05:00|1163.91|1161.41|1164.26|1161.76|1164.48|1161.98|1163.9|1161.4|0
1659417000000|2022-08-02 05:10:00|1164.37|1161.87|1164.69|1162.19|1164.69|1162.19|1164.26|1161.76|0
1659417300000|2022-08-02 05:15:00|1164.48|1161.98|1163.94|1161.44|1164.48|1161.98|1163.81|1161.31|0
1659417600000|2022-08-02 05:20:00|1163.95|1161.45|1163.95|1161.45|1164.17|1161.67|1163.94|1161.44|0
1659417900000|2022-08-02 05:25:00|1164.08|1161.58|1162.79|1160.29|1164.09|1161.59|1162.79|1160.29|0
1659418200000|2022-08-02 05:30:00|1162.06|1159.56|1162.03|1159.53|1162.06|1159.56|1161.55|1159.05|0
1659418500000|2022-08-02 05:35:00|1162.04|1159.54|1161.54|1159.04|1162.04|1159.54|1161.53|1159.03|0
1659418800000|2022-08-02 05:40:00|1161.55|1159.05|1161.79|1159.29|1162.04|1159.54|1161.55|1159.05|0
1659419100000|2022-08-02 05:45:00|1161.78|1159.28|1162.53|1160.03|1162.78|1160.28|1161.78|1159.28|0
1659419400000|2022-08-02 05:50:00|1162.65|1160.15|1162.53|1160.03|1162.78|1160.28|1162.52|1160.02|0
1659419700000|2022-08-02 05:55:00|1162.28|1159.78|1161.79|1159.29|1162.29|1159.79|1161.55|1159.05|0
1659420000000|2022-08-02 06:00:00|1162.78|1160.28|1163.44|1160.94|1163.86|1161.36|1162.77|1160.27|0
1659420300000|2022-08-02 06:05:00|1163.65|1161.15|1163.99|1161.49|1164.08|1161.58|1163.43|1160.93|0
1659420600000|2022-08-02 06:10:00|1163.78|1161.28|1164|1161.5|1164.22|1161.72|1163.77|1161.27|0
1659420900000|2022-08-02 06:15:00|1164.21|1161.71|1163.79|1161.29|1164.22|1161.72|1163.78|1161.28|0
1659421200000|2022-08-02 06:20:00|1164.01|1161.51|1163.35|1160.85|1164.01|1161.51|1163.12|1160.62|0
1659421500000|2022-08-02 06:25:00|1163.57|1161.07|1163.57|1161.07|1163.57|1161.07|1163.13|1160.63|0
1659421800000|2022-08-02 06:30:00|1163.56|1161.06|1163.12|1160.62|1164|1161.5|1163.12|1160.62|0
1659422100000|2022-08-02 06:35:00|1163.33|1160.83|1163.12|1160.62|1163.55|1161.05|1163.11|1160.61|0
1659422400000|2022-08-02 06:40:00|1163.11|1160.61|1163.72|1161.22|1163.73|1161.23|1163.11|1160.61|0
1659422700000|2022-08-02 06:45:00|1162.61|1160.11|1162.63|1160.13|1162.88|1160.38|1162.61|1160.11|0
1659423000000|2022-08-02 06:50:00|1162.62|1160.12|1164.62|1162.12|1164.87|1162.37|1162.62|1160.12|0
1659423300000|2022-08-02 06:55:00|1164.86|1162.36|1165.87|1163.37|1166.12|1163.62|1164.86|1162.36|0
1659423600000|2022-08-02 07:00:00|1166.94|1164.44|1168.46|1167.96|1168.46|1167.96|1165.56|1163.06|0
1659423900000|2022-08-02 07:05:00|1168.16|1167.66|1163.11|1162.61|1168.81|1168.31|1161.91|1161.41|24
1659424200000|2022-08-02 07:10:00|1163.16|1162.66|1162.36|1161.86|1163.96|1163.46|1162.06|1161.56|10
1659424500000|2022-08-02 07:15:00|1162.41|1161.91|1165.46|1164.96|1165.46|1164.96|1162.26|1161.76|79
1659424800000|2022-08-02 07:20:00|1165.41|1164.91|1167.36|1166.86|1167.51|1167.01|1164.36|1163.86|23
1659425100000|2022-08-02 07:25:00|1167.31|1166.81|1168.86|1168.36|1168.96|1168.46|1167.26|1166.76|10
1659425400000|2022-08-02 07:30:00|1168.81|1168.31|1168.21|1167.71|1168.86|1168.36|1166.16|1165.66|13
1659425700000|2022-08-02 07:35:00|1168.16|1167.66|1169.86|1169.36|1169.91|1169.41|1168.16|1167.66|8
1659426000000|2022-08-02 07:40:00|1169.81|1169.31|1170.46|1169.96|1170.61|1170.11|1169.71|1169.21|8
1659426300000|2022-08-02 07:45:00|1170.51|1170.01|1173.66|1173.16|1173.71|1173.21|1170.36|1169.86|30
1659426600000|2022-08-02 07:50:00|1173.73|1173.23|1172.73|1172.23|1175.08|1174.58|1172.73|1172.23|11
1659426900000|2022-08-02 07:55:00|1172.78|1172.28|1173.38|1172.88|1173.38|1172.88|1172.23|1171.73|7
1659427200000|2022-08-02 08:00:00|1173.43|1172.93|1172.18|1171.68|1173.93|1173.43|1172.13|1171.63|4
1659427500000|2022-08-02 08:05:00|1172.23|1171.73|1171.68|1171.18|1172.33|1171.83|1171.18|1170.68|5
1659427800000|2022-08-02 08:10:00|1171.63|1171.13|1171.48|1170.98|1172.58|1172.08|1171.13|1170.63|9
1659428100000|2022-08-02 08:15:00|1171.43|1170.93|1168.98|1168.48|1171.48|1170.98|1168.93|1168.43|1
1659428400000|2022-08-02 08:20:00|1169.08|1168.58|1171.23|1170.73|1171.23|1170.73|1169.08|1168.58|4
1659428700000|2022-08-02 08:25:00|1171.28|1170.78|1169.93|1169.43|1171.43|1170.93|1169.48|1168.98|7
1659429000000|2022-08-02 08:30:00|1169.98|1169.48|1169.28|1168.78|1169.98|1169.48|1168.88|1168.38|0
1659429300000|2022-08-02 08:35:00|1169.33|1168.83|1168.63|1168.13|1169.63|1169.13|1168.28|1167.78|0
1659429600000|2022-08-02 08:40:00|1168.73|1168.23|1168.03|1167.53|1168.78|1168.28|1167.93|1167.43|0
1659429900000|2022-08-02 08:45:00|1168.08|1167.58|1168.38|1167.88|1168.48|1167.98|1167.53|1167.03|0
1659430200000|2022-08-02 08:50:00|1168.33|1167.83|1169.63|1169.13|1169.63|1169.13|1168.18|1167.68|1
1659430500000|2022-08-02 08:55:00|1169.58|1169.08|1170.98|1170.48|1171.28|1170.78|1169.33|1168.83|1
1659430800000|2022-08-02 09:00:00|1171.03|1170.53|1170.63|1170.13|1171.23|1170.73|1170.08|1169.58|5
1659431100000|2022-08-02 09:05:00|1170.58|1170.08|1170.33|1169.83|1171.28|1170.78|1169.93|1169.43|10
1659431400000|2022-08-02 09:10:00|1170.48|1169.98|1171.48|1170.98|1171.68|1171.18|1170.48|1169.98|2
1659431700000|2022-08-02 09:15:00|1171.43|1170.93|1171.58|1171.08|1171.73|1171.23|1171.13|1170.63|2
1659432000000|2022-08-02 09:20:00|1171.53|1171.03|1170.48|1169.98|1171.58|1171.08|1170.33|1169.83|10
1659432300000|2022-08-02 09:25:00|1170.43|1169.93|1170.13|1169.63|1170.78|1170.28|1169.78|1169.28|4
1659432600000|2022-08-02 09:30:00|1170.08|1169.58|1167.68|1167.18|1170.08|1169.58|1167.23|1166.73|10
1659432900000|2022-08-02 09:35:00|1167.78|1167.28|1168.33|1167.83|1168.63|1168.13|1167.78|1167.28|3
1659433200000|2022-08-02 09:40:00|1168.28|1167.78|1168.28|1167.78|1168.83|1168.33|1167.53|1167.03|4
1659433500000|2022-08-02 09:45:00|1168.33|1167.83|1167.68|1167.18|1168.63|1168.13|1167.68|1167.18|4
1659433800000|2022-08-02 09:50:00|1167.63|1167.13|1165.78|1165.28|1167.83|1167.33|1165.78|1165.28|6
1659434100000|2022-08-02 09:55:00|1165.68|1165.18|1164.88|1164.38|1165.68|1165.18|1164.58|1164.08|2
1659434400000|2022-08-02 10:00:00|1164.83|1164.33|1165.43|1164.93|1165.83|1165.33|1164.73|1164.23|2
1659434700000|2022-08-02 10:05:00|1165.63|1165.13|1165.68|1165.18|1166.03|1165.53|1165.23|1164.73|10
1659435000000|2022-08-02 10:10:00|1165.73|1165.23|1167.08|1166.58|1167.08|1166.58|1165.43|1164.93|3
1659435300000|2022-08-02 10:15:00|1167.03|1166.53|1166.43|1165.93|1167.08|1166.58|1165.98|1165.48|0
1659435600000|2022-08-02 10:20:00|1166.38|1165.88|1166.48|1165.98|1166.78|1166.28|1166.33|1165.83|0
1659435900000|2022-08-02 10:25:00|1166.38|1165.88|1166.63|1166.13|1166.68|1166.18|1165.98|1165.48|0
1659436200000|2022-08-02 10:30:00|1166.73|1166.23|1167.33|1166.83|1167.83|1167.33|1166.33|1165.83|11
1659436500000|2022-08-02 10:35:00|1167.18|1166.68|1166.38|1165.88|1167.18|1166.68|1166.33|1165.83|5
1659436800000|2022-08-02 10:40:00|1166.33|1165.83|1166.73|1166.23|1167.03|1166.53|1166.13|1165.63|1
1659437100000|2022-08-02 10:45:00|1166.68|1166.18|1166.08|1165.58|1166.98|1166.48|1166.08|1165.58|0
1659437400000|2022-08-02 10:50:00|1166.13|1165.63|1166.43|1165.93|1166.68|1166.18|1165.88|1165.38|0
1659437700000|2022-08-02 10:55:00|1166.28|1165.78|1167.28|1166.78|1167.48|1166.98|1166.13|1165.63|0
1659438000000|2022-08-02 11:00:00|1167.38|1166.88|1169.08|1168.58|1169.13|1168.63|1167.13|1166.63|0
1659438300000|2022-08-02 11:05:00|1169.03|1168.53|1168.48|1167.98|1169.08|1168.58|1168.28|1167.78|0
1659438600000|2022-08-02 11:10:00|1168.43|1167.93|1168.73|1168.23|1169.03|1168.53|1168.18|1167.68|0
1659438900000|2022-08-02 11:15:00|1168.58|1168.08|1169.73|1169.23|1169.73|1169.23|1168.58|1168.08|0
1659439200000|2022-08-02 11:20:00|1169.83|1169.33|1169.83|1169.33|1170.33|1169.83|1169.58|1169.08|0
1659439500000|2022-08-02 11:25:00|1170.03|1169.53|1170.73|1170.23|1170.93|1170.43|1170.03|1169.53|0
1659439800000|2022-08-02 11:30:00|1170.68|1170.18|1172.38|1171.88|1172.43|1171.93|1170.28|1169.78|0
1659440100000|2022-08-02 11:35:00|1172.33|1171.83|1172.43|1171.93|1172.58|1172.08|1171.98|1171.48|0
1659440400000|2022-08-02 11:40:00|1172.36|1171.86|1170.51|1170.01|1172.46|1171.96|1170.36|1169.86|0
1659440700000|2022-08-02 11:45:00|1170.56|1170.06|1169.91|1169.41|1170.91|1170.41|1169.91|1169.41|0
1659441000000|2022-08-02 11:50:00|1169.86|1169.36|1169.16|1168.66|1169.86|1169.36|1168.66|1168.16|0
1659441300000|2022-08-02 11:55:00|1169.26|1168.76|1168.61|1168.11|1169.61|1169.11|1168.61|1168.11|0
1659441600000|2022-08-02 12:00:00|1168.56|1168.06|1169.16|1168.66|1169.71|1169.21|1168.36|1167.86|0
1659441900000|2022-08-02 12:05:00|1169.21|1168.71|1169.36|1168.86|1169.86|1169.36|1168.96|1168.46|0
1659442200000|2022-08-02 12:10:00|1169.31|1168.81|1170.11|1169.61|1170.71|1170.21|1169.01|1168.51|0
1659442500000|2022-08-02 12:15:00|1170.01|1169.51|1169.66|1169.16|1170.11|1169.61|1169.21|1168.71|2
1659442800000|2022-08-02 12:20:00|1169.71|1169.21|1170.96|1170.46|1171.01|1170.51|1169.71|1169.21|0
1659443100000|2022-08-02 12:25:00|1171.01|1170.51|1170.26|1169.76|1171.11|1170.61|1170.26|1169.76|0
1659443400000|2022-08-02 12:30:00|1170.31|1169.81|1170.36|1169.86|1170.76|1170.26|1170.06|1169.56|0
1659443700000|2022-08-02 12:35:00|1170.16|1169.66|1169.06|1168.56|1170.21|1169.71|1168.91|1168.41|0
1659444000000|2022-08-02 12:40:00|1169.11|1168.61|1168.91|1168.41|1169.11|1168.61|1168.61|1168.11|3
1659444300000|2022-08-02 12:45:00|1168.86|1168.36|1167.11|1166.61|1168.86|1168.36|1166.86|1166.36|6
1659444600000|2022-08-02 12:50:00|1167.21|1166.71|1167.26|1166.76|1167.96|1167.46|1166.91|1166.41|0
1659444900000|2022-08-02 12:55:00|1167.21|1166.71|1168.11|1167.61|1168.56|1168.06|1167.11|1166.61|0
1659445200000|2022-08-02 13:00:00|1168.26|1167.76|1168.71|1168.21|1168.71|1168.21|1167.61|1167.11|0
1659445500000|2022-08-02 13:05:00|1168.66|1168.16|1170.61|1170.11|1170.61|1170.11|1168.41|1167.91|0
1659445800000|2022-08-02 13:10:00|1170.66|1170.16|1171.76|1171.26|1171.81|1171.31|1170.66|1170.16|0
1659446100000|2022-08-02 13:15:00|1171.81|1171.31|1170.91|1170.41|1172.56|1172.06|1170.91|1170.41|0
1659446400000|2022-08-02 13:20:00|1170.81|1170.31|1171.91|1171.41|1171.91|1171.41|1170.81|1170.31|0
1659446700000|2022-08-02 13:25:00|1171.96|1171.46|1173.06|1172.56|1173.36|1172.86|1171.91|1171.41|0
1659447000000|2022-08-02 13:30:00|1173.11|1172.61|1176.36|1175.86|1176.41|1175.91|1173.11|1172.61|0
1659447300000|2022-08-02 13:35:00|1176.41|1175.91|1179.81|1179.31|1179.81|1179.31|1176.41|1175.91|0
1659447600000|2022-08-02 13:40:00|1179.76|1179.26|1178.01|1177.51|1179.76|1179.26|1177.66|1177.16|0
1659447900000|2022-08-02 13:45:00|1178.11|1177.61|1178.01|1177.51|1180.01|1179.51|1177.96|1177.46|10
1659448200000|2022-08-02 13:50:00|1177.96|1177.46|1176.66|1176.16|1178.76|1178.26|1175.96|1175.46|0
1659448500000|2022-08-02 13:55:00|1176.61|1176.11|1175.66|1175.16|1177.31|1176.81|1175.66|1175.16|0
1659448800000|2022-08-02 14:00:00|1175.71|1175.21|1174.46|1173.96|1175.86|1175.36|1173.91|1173.41|0
1659449100000|2022-08-02 14:05:00|1174.51|1174.01|1173.76|1173.26|1175.26|1174.76|1173.71|1173.21|0
1659449400000|2022-08-02 14:10:00|1173.86|1173.36|1173.41|1172.91|1174.06|1173.56|1172.51|1172.01|0
1659449700000|2022-08-02 14:15:00|1173.46|1172.96|1175.98|1173.48|1175.98|1174.86|1173.46|1172.96|5
1659450000000|2022-08-02 14:20:00|1175.99|1173.49|1175.53|1173.03|1176.67|1174.17|1175.08|1172.58|0
1659450300000|2022-08-02 14:25:00|1175.31|1172.81|1176.46|1173.96|1176.46|1173.96|1175.09|1172.59|0
1659450600000|2022-08-02 14:30:00|1176.57|1174.07|1176.32|1173.82|1177.6|1175.1|1176.05|1173.55|0
1659450900000|2022-08-02 14:35:00|1176.31|1173.81|1176.08|1173.58|1176.6|1174.1|1175.53|1173.03|0
1659451200000|2022-08-02 14:40:00|1176.09|1173.59|1177.16|1174.66|1177.42|1174.92|1175.82|1173.32|0
1659451500000|2022-08-02 14:45:00|1177.17|1174.67|1177.68|1175.18|1177.68|1175.18|1176.61|1174.11|0
1659451800000|2022-08-02 14:50:00|1177.69|1175.19|1178.75|1176.25|1179.26|1176.76|1177.67|1175.17|0
1659452100000|2022-08-02 14:55:00|1178.74|1176.24|1177.92|1175.42|1178.75|1176.25|1177.65|1175.15|0
1659452400000|2022-08-02 15:00:00|1177.67|1175.17|1176.66|1174.16|1177.94|1175.44|1176.65|1174.15|0
1659452700000|2022-08-02 15:05:00|1176.91|1174.41|1176.4|1173.9|1176.92|1174.42|1176.12|1173.62|0
1659453000000|2022-08-02 15:10:00|1176.65|1174.15|1176.11|1173.61|1176.65|1174.15|1176.11|1173.61|0
1659453300000|2022-08-02 15:15:00|1176.12|1173.62|1176.38|1173.88|1176.89|1174.39|1176.09|1173.59|0
1659453600000|2022-08-02 15:20:00|1176.39|1173.89|1176.37|1173.87|1176.39|1173.89|1175.84|1173.34|0
1659453900000|2022-08-02 15:25:00|1176.12|1173.62|1177.42|1174.92|1177.42|1174.92|1176.12|1173.62|0
1659454200000|2022-08-02 15:30:00|1176.96|1174.46|1176.06|1173.56|1177.19|1174.69|1175.6|1173.1|0
1659454500000|2022-08-02 15:35:00|1175.84|1173.34|1176.54|1174.04|1176.98|1174.48|1175.84|1173.34|0
1659454800000|2022-08-02 15:40:00|1176.32|1173.82|1177.22|1174.72|1177.44|1174.94|1176.31|1173.81|0
1659455100000|2022-08-02 15:45:00|1177.22|1174.72|1177.23|1174.73|1177.47|1174.97|1176.69|1174.19|0
1659455400000|2022-08-02 15:50:00|1177.22|1174.72|1176.97|1174.47|1177.22|1174.72|1176.71|1174.21|0
1659455700000|2022-08-02 15:55:00|1176.98|1174.48|1176.46|1173.96|1177.24|1174.74|1176.44|1173.94|0
1659456000000|2022-08-02 16:00:00|1176.71|1174.21|1177.76|1175.26|1178.02|1175.52|1176.44|1173.94|0
1659456300000|2022-08-02 16:05:00|1177.51|1175.01|1177.74|1175.24|1178|1175.5|1177.49|1174.99|0
1659456600000|2022-08-02 16:10:00|1177.73|1175.23|1178.78|1176.28|1179.04|1176.54|1177.73|1175.23|0
1659456900000|2022-08-02 16:15:00|1178.35|1175.85|1179.03|1176.53|1179.46|1176.96|1178.34|1175.84|0
1659457200000|2022-08-02 16:20:00|1179.02|1176.52|1179.71|1177.21|1179.71|1177.21|1178.81|1176.31|0
1659457500000|2022-08-02 16:25:00|1179.7|1177.2|1179.93|1177.43|1179.93|1177.43|1179.69|1177.19|0
1659457800000|2022-08-02 16:30:00|1180.63|1178.13|1180.11|1177.61|1180.63|1178.13|1179.84|1177.34|0
1659458100000|2022-08-02 16:35:00|1180.12|1177.62|1180.64|1178.14|1180.64|1178.14|1179.84|1177.34|0
1659458400000|2022-08-02 16:40:00|1180.63|1178.13|1180.91|1178.41|1180.91|1178.41|1180.38|1177.88|0
1659458700000|2022-08-02 16:45:00|1180.9|1178.4|1180.84|1178.34|1180.91|1178.41|1180.56|1178.06|0
1659459000000|2022-08-02 16:50:00|1180.83|1178.33|1180.85|1178.35|1180.86|1178.36|1180.32|1177.82|0
1659459300000|2022-08-02 16:55:00|1180.84|1178.34|1180.32|1177.82|1180.85|1178.35|1180.31|1177.81|0
1659459600000|2022-08-02 17:00:00|1179.65|1177.15|1179.21|1176.71|1179.66|1177.16|1178.97|1176.47|0
1659459900000|2022-08-02 17:05:00|1179.2|1176.7|1178.99|1176.49|1179.21|1176.71|1178.53|1176.03|0
1659460200000|2022-08-02 17:10:00|1179|1176.5|1178.77|1176.27|1179.22|1176.72|1178.54|1176.04|0
1659460500000|2022-08-02 17:15:00|1179.3|1176.8|1179.28|1176.78|1179.8|1177.3|1179.28|1176.78|0
1659460800000|2022-08-02 17:20:00|1179.29|1176.79|1178.23|1175.73|1179.29|1176.79|1178.23|1175.73|0
1659461100000|2022-08-02 17:25:00|1178.22|1175.72|1176.96|1174.46|1178.29|1175.79|1176.69|1174.19|0
1659461400000|2022-08-02 17:30:00|1176.56|1174.06|1175.4|1172.9|1176.56|1174.06|1175.4|1172.9|0
1659461700000|2022-08-02 17:35:00|1175.39|1172.89|1175.16|1172.66|1175.63|1173.13|1174.71|1172.21|0
1659462000000|2022-08-02 17:40:00|1175.17|1172.67|1175.18|1172.68|1175.63|1173.13|1174.72|1172.22|0
1659462300000|2022-08-02 17:45:00|1175.36|1172.86|1174.56|1172.06|1175.38|1172.88|1174.3|1171.8|0
1659462600000|2022-08-02 17:50:00|1174.55|1172.05|1175.1|1172.6|1175.1|1172.6|1174.03|1171.53|0
1659462900000|2022-08-02 17:55:00|1175.09|1172.59|1174.84|1172.34|1175.1|1172.6|1174.57|1172.07|0
1659463200000|2022-08-02 18:00:00|1174.85|1172.35|1175.08|1172.58|1175.36|1172.86|1174.31|1171.81|0
1659463500000|2022-08-02 18:05:00|1174.83|1172.33|1176.42|1173.92|1176.43|1173.93|1174.83|1172.33|0
1659463800000|2022-08-02 18:10:00|1176.43|1173.93|1176.15|1173.65|1176.43|1173.93|1175.88|1173.38|0
1659464100000|2022-08-02 18:15:00|1176.07|1173.57|1175.84|1173.34|1176.08|1173.58|1175.39|1172.89|0
1659464400000|2022-08-02 18:20:00|1175.83|1173.33|1176.41|1173.91|1176.75|1174.25|1175.61|1173.11|0
1659464700000|2022-08-02 18:25:00|1176.51|1174.01|1176.52|1174.02|1176.54|1174.04|1176.08|1173.58|0
1659465000000|2022-08-02 18:30:00|1176.53|1174.03|1176.98|1174.48|1177.43|1174.93|1176.52|1174.02|0
1659465300000|2022-08-02 18:35:00|1176.97|1174.47|1176.51|1174.01|1176.98|1174.48|1176.28|1173.78|0
1659465600000|2022-08-02 18:40:00|1176.52|1174.02|1176.74|1174.24|1176.97|1174.47|1176.51|1174.01|0
1659465900000|2022-08-02 18:45:00|1176.73|1174.23|1176.73|1174.23|1176.74|1174.24|1175.6|1173.1|0
1659466200000|2022-08-02 18:50:00|1176.74|1174.24|1176.05|1173.55|1176.97|1174.47|1175.82|1173.32|0
1659466500000|2022-08-02 18:55:00|1176.27|1173.77|1175.82|1173.32|1176.48|1173.98|1175.58|1173.08|0
1659466800000|2022-08-02 19:00:00|1175.84|1173.34|1176.1|1173.6|1176.37|1173.87|1175.58|1173.08|0
1659467100000|2022-08-02 19:05:00|1176.09|1173.59|1175.08|1172.58|1176.1|1173.6|1175.07|1172.57|0
1659467400000|2022-08-02 19:10:00|1175.2|1172.7|1175.58|1173.08|1175.59|1173.09|1174.8|1172.3|0
1659467700000|2022-08-02 19:15:00|1175.59|1173.09|1174.26|1171.76|1175.85|1173.35|1173.99|1171.49|0
1659468000000|2022-08-02 19:20:00|1174.25|1171.75|1174.25|1171.75|1174.78|1172.28|1173.74|1171.24|0
1659468300000|2022-08-02 19:25:00|1174.26|1171.76|1175.82|1173.32|1175.83|1173.33|1174.25|1171.75|0
1659468600000|2022-08-02 19:30:00|1175.8|1173.3|1175.81|1173.31|1175.82|1173.32|1175.13|1172.63|0
1659468900000|2022-08-02 19:35:00|1175.82|1173.32|1175.6|1173.1|1176.5|1174|1175.59|1173.09|0
1659469200000|2022-08-02 19:40:00|1175.82|1173.32|1175.82|1173.32|1175.82|1173.32|1175.13|1172.63|0
1659469500000|2022-08-02 19:45:00|1175.71|1173.21|1175.12|1172.62|1175.82|1173.32|1174.89|1172.39|0
1659469800000|2022-08-02 19:50:00|1175.14|1172.64|1174.87|1172.37|1175.57|1173.07|1174.87|1172.37|0
1659470100000|2022-08-02 19:55:00|1174.88|1172.38|1174.42|1171.92|1175.1|1172.6|1173.97|1171.47|0
1659470400000|2022-08-02 20:00:00|1174.43|1171.93|1174.38|1171.88|1174.69|1172.19|1174.33|1171.83|0
1659470700000|2022-08-02 20:05:00|1174.42|1171.92|1174.06|1171.56|1174.47|1171.97|1173.56|1171.06|0
1659471000000|2022-08-02 20:10:00|1174.11|1171.61|1174.15|1171.65|1174.17|1171.67|1173.7|1171.2|0
1659471300000|2022-08-02 20:15:00|1174.11|1171.61|1173.79|1171.29|1174.2|1171.7|1173.79|1171.29|0
1659471600000|2022-08-02 20:20:00|1173.83|1171.33|1173.83|1171.33|1173.97|1171.47|1173.65|1171.15|0
1659471900000|2022-08-02 20:25:00|1173.84|1171.34|1173.74|1171.24|1173.97|1171.47|1173.65|1171.15|0
1659472200000|2022-08-02 20:30:00|1173.77|1171.27|1173.83|1171.33|1173.92|1171.42|1173.74|1171.24|0
1659472500000|2022-08-02 20:35:00|1173.84|1171.34|1173.79|1171.29|1173.92|1171.42|1173.77|1171.27|0
1659472800000|2022-08-02 20:40:00|1173.83|1171.33|1174.2|1171.7|1174.35|1171.85|1173.74|1171.24|0
1659473100000|2022-08-02 20:45:00|1174.24|1171.74|1174.56|1172.06|1174.65|1172.15|1174.2|1171.7|0
1659473400000|2022-08-02 20:50:00|1174.58|1172.08|1174.62|1172.12|1174.65|1172.15|1174.47|1171.97|0
1659473700000|2022-08-02 20:55:00|1174.63|1172.13|1174.83|1172.33|1174.94|1172.44|1174.49|1171.99|0
1659474000000|2022-08-02 21:00:00|1174.78|1172.28|1174.67|1172.17|1174.78|1172.28|1174.65|1172.15|0
1659474300000|2022-08-02 21:05:00|1174.74|1172.24|1174.76|1172.26|1174.76|1172.26|1174.69|1172.19|0
1659474600000|2022-08-02 21:10:00|1174.74|1172.24|1174.81|1172.31|1174.81|1172.31|1174.74|1172.24|0
1659474900000|2022-08-02 21:15:00|1174.8|1172.3|1174.87|1172.37|1174.9|1172.4|1174.8|1172.3|0
1659475200000|2022-08-02 21:20:00|1174.9|1172.4|1174.9|1172.4|1174.94|1172.44|1174.87|1172.37|0
1659475500000|2022-08-02 21:25:00|1174.89|1172.39|1174.87|1172.37|1174.89|1172.39|1174.8|1172.3|0
1659475800000|2022-08-02 21:30:00|1174.85|1172.35|1174.85|1172.35|1174.89|1172.39|1174.83|1172.33|0
1659476100000|2022-08-02 21:35:00|1174.87|1172.37|1174.85|1172.35|1174.87|1172.37|1174.8|1172.3|0
1659476400000|2022-08-02 21:40:00|1174.87|1172.37|1174.9|1172.4|1174.94|1172.44|1174.85|1172.35|0
1659476700000|2022-08-02 21:45:00|1174.89|1172.39|1174.9|1172.4|1174.9|1172.4|1174.83|1172.33|0
1659477000000|2022-08-02 21:50:00|1174.89|1172.39|1174.89|1172.39|1174.94|1172.44|1174.83|1172.33|0
1659477300000|2022-08-02 21:55:00|1174.87|1172.37|1174.92|1172.42|1174.96|1172.46|1174.83|1172.33|0
1659477600000|2022-08-02 22:00:00|1174.99|1172.49|1175.1|1172.6|1175.55|1173.05|1174.99|1172.49|0
1659477900000|2022-08-02 22:05:00|1175.14|1172.64|1175.71|1173.21|1175.75|1173.25|1175.05|1172.55|0
1659478200000|2022-08-02 22:10:00|1175.75|1173.25|1175.23|1172.73|1175.8|1173.3|1175.19|1172.69|0
1659478500000|2022-08-02 22:15:00|1175.24|1172.74|1175.3|1172.8|1175.46|1172.96|1175.23|1172.73|0
1659478800000|2022-08-02 22:20:00|1175.28|1172.78|1174.83|1172.33|1175.41|1172.91|1174.83|1172.33|0
1659479100000|2022-08-02 22:25:00|1174.78|1172.28|1175.01|1172.51|1175.19|1172.69|1174.78|1172.28|0
1659479400000|2022-08-02 22:30:00|1175.03|1172.53|1175.37|1172.87|1175.44|1172.94|1175.03|1172.53|0
1659479700000|2022-08-02 22:35:00|1175.41|1172.91|1175.75|1173.25|1175.98|1173.48|1175.41|1172.91|0
1659480000000|2022-08-02 22:40:00|1175.71|1173.21|1175.84|1173.34|1175.89|1173.39|1175.71|1173.21|0
1659480300000|2022-08-02 22:45:00|1175.89|1173.39|1175.66|1173.16|1175.93|1173.43|1175.5|1173|0
1659480600000|2022-08-02 22:50:00|1175.6|1173.1|1175.75|1173.25|1175.84|1173.34|1175.6|1173.1|0
1659480900000|2022-08-02 22:55:00|1175.8|1173.3|1175.28|1172.78|1175.8|1173.3|1175.23|1172.73|0
1659481200000|2022-08-02 23:00:00|1175.23|1172.73|1175.23|1172.73|1175.28|1172.78|1175.03|1172.53|0
1659481500000|2022-08-02 23:05:00|1175.24|1172.74|1175.37|1172.87|1175.41|1172.91|1175.14|1172.64|0
1659481800000|2022-08-02 23:10:00|1175.39|1172.89|1175.32|1172.82|1175.6|1173.1|1175.28|1172.78|0
1659482100000|2022-08-02 23:15:00|1175.33|1172.83|1175.46|1172.96|1175.46|1172.96|1175.19|1172.69|0
1659482400000|2022-08-02 23:20:00|1175.44|1172.94|1175.37|1172.87|1175.46|1172.96|1175.32|1172.82|0
1659482700000|2022-08-02 23:25:00|1175.41|1172.91|1175.6|1173.1|1175.6|1173.1|1175.39|1172.89|0
1659483000000|2022-08-02 23:30:00|1175.62|1173.12|1175.35|1172.85|1175.66|1173.16|1175.19|1172.69|0
1659483300000|2022-08-02 23:35:00|1175.32|1172.82|1174.74|1172.24|1175.41|1172.91|1174.65|1172.15|0
1659483600000|2022-08-02 23:40:00|1174.69|1172.19|1174.83|1172.33|1174.83|1172.33|1174.6|1172.1|0
1659483900000|2022-08-02 23:45:00|1174.78|1172.28|1174.6|1172.1|1174.83|1172.33|1174.56|1172.06|0
1659484200000|2022-08-02 23:50:00|1174.56|1172.06|1174.38|1171.88|1174.74|1172.24|1174.26|1171.76|0
1659484500000|2022-08-02 23:55:00|1174.37|1171.87|1174.33|1171.83|1174.42|1171.92|1174.2|1171.7|0
1659484800000|2022-08-03 00:00:00|1174.24|1171.74|1173.76|1171.26|1174.33|1171.83|1173.54|1171.04|0
1659485100000|2022-08-03 00:05:00|1173.79|1171.29|1174.21|1171.71|1174.58|1172.08|1173.79|1171.29|0
1659485400000|2022-08-03 00:10:00|1174.22|1171.72|1173.46|1170.96|1174.26|1171.76|1173.32|1170.82|0
1659485700000|2022-08-03 00:15:00|1173.5|1171|1174.21|1171.71|1174.43|1171.93|1173.32|1170.82|0
1659486000000|2022-08-03 00:20:00|1174.32|1171.82|1173.53|1171.03|1174.32|1171.82|1172.87|1170.37|0
1659486300000|2022-08-03 00:25:00|1173.54|1171.04|1172.87|1170.37|1173.54|1171.04|1172.65|1170.15|0
1659486600000|2022-08-03 00:30:00|1172.55|1170.05|1172.68|1170.18|1172.93|1170.43|1172.42|1169.92|0
1659486900000|2022-08-03 00:35:00|1172.67|1170.17|1172.93|1170.43|1173.19|1170.69|1172.67|1170.17|0
1659487200000|2022-08-03 00:40:00|1172.68|1170.18|1171.38|1168.88|1172.68|1170.18|1171.37|1168.87|0
1659487500000|2022-08-03 00:45:00|1171.98|1169.48|1172.63|1170.13|1172.63|1170.13|1171.97|1169.47|0
1659487800000|2022-08-03 00:50:00|1172.64|1170.14|1172.97|1170.47|1173.08|1170.58|1172.63|1170.13|0
1659488100000|2022-08-03 00:55:00|1172.86|1170.36|1173.52|1171.02|1173.53|1171.03|1172.85|1170.35|0
1659488400000|2022-08-03 01:00:00|1173.53|1171.03|1173.31|1170.81|1173.75|1171.25|1173.09|1170.59|0
1659488700000|2022-08-03 01:05:00|1173.42|1170.92|1173.65|1171.15|1173.65|1171.15|1173.31|1170.81|0
1659489000000|2022-08-03 01:10:00|1173.76|1171.26|1173.76|1171.26|1173.99|1171.49|1173.54|1171.04|0
1659489300000|2022-08-03 01:15:00|1173.77|1171.27|1174.21|1171.71|1174.44|1171.94|1173.77|1171.27|0
1659489600000|2022-08-03 01:20:00|1174.43|1171.93|1173.99|1171.49|1174.44|1171.94|1173.99|1171.49|0
1659489900000|2022-08-03 01:25:00|1174.21|1171.71|1173.86|1171.36|1174.21|1171.71|1173.76|1171.26|0
1659490200000|2022-08-03 01:30:00|1174.08|1171.58|1174.53|1172.03|1174.75|1172.25|1173.64|1171.14|0
1659490500000|2022-08-03 01:35:00|1174.64|1172.14|1174.19|1171.69|1174.75|1172.25|1173.86|1171.36|0
1659490800000|2022-08-03 01:40:00|1174.3|1171.8|1174.75|1172.25|1174.75|1172.25|1174.08|1171.58|0
1659491100000|2022-08-03 01:45:00|1174.76|1172.26|1174.42|1171.92|1174.97|1172.47|1174.08|1171.58|0
1659491400000|2022-08-03 01:50:00|1174.53|1172.03|1174.75|1172.25|1175.2|1172.7|1174.42|1171.92|0
1659491700000|2022-08-03 01:55:00|1174.76|1172.26|1174.75|1172.25|1174.97|1172.47|1174.75|1172.25|0
1659492000000|2022-08-03 02:00:00|1174.62|1172.12|1175.14|1172.64|1175.65|1173.15|1174.61|1172.11|0
1659492300000|2022-08-03 02:05:00|1175.26|1172.76|1175.13|1172.63|1175.4|1172.9|1175.13|1172.63|0
1659492600000|2022-08-03 02:10:00|1174.88|1172.38|1174.88|1172.38|1175.13|1172.63|1174.63|1172.13|0
1659492900000|2022-08-03 02:15:00|1174.76|1172.26|1174.76|1172.26|1174.98|1172.48|1174.54|1172.04|0
1659493200000|2022-08-03 02:20:00|1174.75|1172.25|1174.31|1171.81|1174.76|1172.26|1174.31|1171.81|0
1659493500000|2022-08-03 02:25:00|1174.32|1171.82|1174.53|1172.03|1174.54|1172.04|1174.09|1171.59|0
1659493800000|2022-08-03 02:30:00|1174.54|1172.04|1174.54|1172.04|1174.98|1172.48|1174.53|1172.03|0
1659494100000|2022-08-03 02:35:00|1174.65|1172.15|1174.76|1172.26|1174.76|1172.26|1174.53|1172.03|0
1659494400000|2022-08-03 02:40:00|1174.87|1172.37|1174.53|1172.03|1174.98|1172.48|1174.53|1172.03|0
1659494700000|2022-08-03 02:45:00|1174.54|1172.04|1174.32|1171.82|1174.75|1172.25|1174.31|1171.81|0
1659495000000|2022-08-03 02:50:00|1174.31|1171.81|1174.32|1171.82|1174.32|1171.82|1174.09|1171.59|0
1659495300000|2022-08-03 02:55:00|1174.54|1172.04|1174.65|1172.15|1174.77|1172.27|1174.43|1171.93|0
1659495600000|2022-08-03 03:00:00|1174.63|1172.13|1174.89|1172.39|1174.9|1172.4|1174.38|1171.88|0
1659495900000|2022-08-03 03:05:00|1174.88|1172.38|1174.38|1171.88|1174.89|1172.39|1174.38|1171.88|0
1659496200000|2022-08-03 03:10:00|1174.39|1171.89|1174.38|1171.88|1174.64|1172.14|1174.38|1171.88|0
1659496500000|2022-08-03 03:15:00|1174.39|1171.89|1174.25|1171.75|1174.9|1172.4|1174.24|1171.74|0
1659496800000|2022-08-03 03:20:00|1174.24|1171.74|1174.5|1172|1174.76|1172.26|1174.24|1171.74|0
1659497100000|2022-08-03 03:25:00|1174.51|1172.01|1174.25|1171.75|1174.76|1172.26|1174.25|1171.75|0
1659497400000|2022-08-03 03:30:00|1174.41|1171.91|1174.19|1171.69|1174.41|1171.91|1173.97|1171.47|0
1659497700000|2022-08-03 03:35:00|1174.08|1171.58|1174.2|1171.7|1174.2|1171.7|1174.08|1171.58|0
1659498000000|2022-08-03 03:40:00|1174.19|1171.69|1174.2|1171.7|1174.42|1171.92|1174.19|1171.69|0
1659498300000|2022-08-03 03:45:00|1174.21|1171.71|1174.42|1171.92|1174.43|1171.93|1174.21|1171.71|0
1659498600000|2022-08-03 03:50:00|1174.43|1171.93|1174.2|1171.7|1174.43|1171.93|1174.2|1171.7|0
1659498900000|2022-08-03 03:55:00|1173.98|1171.48|1174.07|1171.57|1174.2|1171.7|1173.85|1171.35|0
1659499200000|2022-08-03 04:00:00|1173.62|1171.12|1174.14|1171.64|1174.14|1171.64|1173.62|1171.12|0
1659499500000|2022-08-03 04:05:00|1174.13|1171.63|1174.66|1172.16|1175.17|1172.67|1174.13|1171.63|0
1659499800000|2022-08-03 04:10:00|1174.65|1172.15|1174.39|1171.89|1174.66|1172.16|1174.39|1171.89|0
1659500100000|2022-08-03 04:15:00|1174.53|1172.03|1174.75|1172.25|1174.75|1172.25|1174.52|1172.02|0
1659500400000|2022-08-03 04:20:00|1174.74|1172.24|1174.96|1172.46|1174.97|1172.47|1174.74|1172.24|0
1659500700000|2022-08-03 04:25:00|1174.74|1172.24|1174.96|1172.46|1174.96|1172.46|1174.74|1172.24|0
1659501000000|2022-08-03 04:30:00|1174.74|1172.24|1174.96|1172.46|1174.96|1172.46|1174.73|1172.23|0
1659501300000|2022-08-03 04:35:00|1174.85|1172.35|1174.96|1172.46|1174.96|1172.46|1174.73|1172.23|0
1659501600000|2022-08-03 04:40:00|1174.85|1172.35|1174.74|1172.24|1174.85|1172.35|1174.74|1172.24|0
1659501900000|2022-08-03 04:45:00|1174.85|1172.35|1174.75|1172.25|1174.97|1172.47|1174.74|1172.24|0
1659502200000|2022-08-03 04:50:00|1174.97|1172.47|1174.52|1172.02|1174.97|1172.47|1174.3|1171.8|0
1659502500000|2022-08-03 04:55:00|1174.74|1172.24|1174.51|1172.01|1174.74|1172.24|1174.51|1172.01|0
1659502800000|2022-08-03 05:00:00|1174.63|1172.13|1174.88|1172.38|1175.13|1172.63|1174.63|1172.13|0
1659503100000|2022-08-03 05:05:00|1174.75|1172.25|1175.38|1172.88|1175.39|1172.89|1174.62|1172.12|0
1659503400000|2022-08-03 05:10:00|1175.13|1172.63|1175.9|1173.4|1175.9|1173.4|1175.13|1172.63|0
1659503700000|2022-08-03 05:15:00|1175.84|1173.34|1175.83|1173.33|1175.84|1173.34|1175.83|1173.33|0
1659504000000|2022-08-03 05:20:00|1175.84|1173.34|1176.06|1173.56|1176.06|1173.56|1175.83|1173.33|0
1659504300000|2022-08-03 05:25:00|1176.27|1173.77|1176.05|1173.55|1176.29|1173.79|1176.05|1173.55|0
1659504600000|2022-08-03 05:30:00|1176.16|1173.66|1176.67|1174.17|1176.67|1174.17|1176.15|1173.65|0
1659504900000|2022-08-03 05:35:00|1176.54|1174.04|1176.42|1173.92|1176.67|1174.17|1176.16|1173.66|0
1659505200000|2022-08-03 05:40:00|1176.67|1174.17|1176.66|1174.16|1176.92|1174.42|1176.41|1173.91|0
1659505500000|2022-08-03 05:45:00|1176.65|1174.15|1176.15|1173.65|1176.65|1174.15|1176.15|1173.65|0
1659505800000|2022-08-03 05:50:00|1175.9|1173.4|1176.15|1173.65|1176.41|1173.91|1175.9|1173.4|0
1659506100000|2022-08-03 05:55:00|1176.4|1173.9|1176.15|1173.65|1176.41|1173.91|1176.15|1173.65|0
1659506400000|2022-08-03 06:00:00|1176.4|1173.9|1176.53|1174.03|1177.17|1174.67|1176.15|1173.65|0
1659506700000|2022-08-03 06:05:00|1176.52|1174.02|1177.66|1175.16|1178.17|1175.67|1176.4|1173.9|0
1659507000000|2022-08-03 06:10:00|1177.78|1175.28|1177.03|1174.53|1177.78|1175.28|1177.03|1174.53|0
1659507300000|2022-08-03 06:15:00|1177.04|1174.54|1176.78|1174.28|1177.29|1174.79|1176.78|1174.28|0
1659507600000|2022-08-03 06:20:00|1176.53|1174.03|1176.27|1173.77|1176.78|1174.28|1176.26|1173.76|0
1659507900000|2022-08-03 06:25:00|1176.52|1174.02|1176.76|1174.26|1177.02|1174.52|1176.26|1173.76|0
1659508200000|2022-08-03 06:30:00|1176.77|1174.27|1176.51|1174.01|1176.77|1174.27|1176.25|1173.75|0
1659508500000|2022-08-03 06:35:00|1176.5|1174|1176.76|1174.26|1177.02|1174.52|1176.25|1173.75|0
1659508800000|2022-08-03 06:40:00|1176.51|1174.01|1176|1173.5|1176.63|1174.13|1175.99|1173.49|0
1659509100000|2022-08-03 06:45:00|1176.13|1173.63|1175.47|1172.97|1176.13|1173.63|1175.25|1172.75|0
1659509400000|2022-08-03 06:50:00|1175.48|1172.98|1175.81|1173.31|1175.92|1173.42|1175.47|1172.97|0
1659509700000|2022-08-03 06:55:00|1175.91|1173.41|1175.7|1173.2|1175.92|1173.42|1175.7|1173.2|0
1659510000000|2022-08-03 07:00:00|1175.91|1173.41|1177.06|1176.56|1179.01|1178.51|1174.66|1172.16|24
1659510300000|2022-08-03 07:05:00|1177.16|1176.66|1176.46|1175.96|1177.41|1176.91|1174.26|1173.76|1
1659510600000|2022-08-03 07:10:00|1176.66|1176.16|1174.36|1173.86|1176.96|1176.46|1173.86|1173.36|0
1659510900000|2022-08-03 07:15:00|1174.41|1173.91|1174.86|1174.36|1175.56|1175.06|1173.96|1173.46|1
1659511200000|2022-08-03 07:20:00|1174.91|1174.41|1176.71|1176.21|1177.26|1176.76|1174.81|1174.31|24
1659511500000|2022-08-03 07:25:00|1176.86|1176.36|1178.56|1178.06|1179.41|1178.91|1176.81|1176.31|10
1659511800000|2022-08-03 07:30:00|1178.51|1178.01|1176.16|1175.66|1178.51|1178.01|1175.61|1175.11|0
1659512100000|2022-08-03 07:35:00|1176.21|1175.71|1175.71|1175.21|1177.26|1176.76|1175.61|1175.11|0
1659512400000|2022-08-03 07:40:00|1175.76|1175.26|1174.56|1174.06|1176.21|1175.71|1173.71|1173.21|10
1659512700000|2022-08-03 07:45:00|1174.66|1174.16|1177.11|1176.61|1177.16|1176.66|1174.66|1174.16|1
1659513000000|2022-08-03 07:50:00|1177.15|1176.65|1179.05|1178.55|1179.3|1178.8|1177.15|1176.65|1
1659513300000|2022-08-03 07:55:00|1178.95|1178.45|1178.4|1177.9|1179.1|1178.6|1177.3|1176.8|0
1659513600000|2022-08-03 08:00:00|1178.35|1177.85|1178.55|1178.05|1179.05|1178.55|1178.05|1177.55|0
1659513900000|2022-08-03 08:05:00|1178.6|1178.1|1177.85|1177.35|1178.9|1178.4|1177.85|1177.35|8
1659514200000|2022-08-03 08:10:00|1177.75|1177.25|1176.5|1176|1177.85|1177.35|1176.15|1175.65|0
1659514500000|2022-08-03 08:15:00|1176.6|1176.1|1177.05|1176.55|1177.85|1177.35|1176.6|1176.1|6
1659514800000|2022-08-03 08:20:00|1177.1|1176.6|1178.45|1177.95|1178.5|1178|1176.5|1176|14
1659515100000|2022-08-03 08:25:00|1178.5|1178|1179.05|1178.55|1179.15|1178.65|1177.95|1177.45|5
1659515400000|2022-08-03 08:30:00|1178.6|1178.1|1178.3|1177.8|1179.2|1178.7|1177.95|1177.45|25
1659515700000|2022-08-03 08:35:00|1178.35|1177.85|1178.75|1178.25|1179.15|1178.65|1178.3|1177.8|1
1659516000000|2022-08-03 08:40:00|1178.7|1178.2|1180.7|1180.2|1181.5|1181|1177.95|1177.45|16
1659516300000|2022-08-03 08:45:00|1180.75|1180.25|1180.4|1179.9|1180.75|1180.25|1179.35|1178.85|1
1659516600000|2022-08-03 08:50:00|1180.35|1179.85|1177.8|1177.3|1180.6|1180.1|1177.8|1177.3|93
1659516900000|2022-08-03 08:55:00|1177.85|1177.35|1177.45|1176.95|1178.35|1177.85|1177.35|1176.85|2
1659517200000|2022-08-03 09:00:00|1177.5|1177|1176.9|1176.4|1177.6|1177.1|1176.75|1176.25|0
1659517500000|2022-08-03 09:05:00|1176.95|1176.45|1177.5|1177|1177.6|1177.1|1176.65|1176.15|0
1659517800000|2022-08-03 09:10:00|1177.35|1176.85|1177.45|1176.95|1177.8|1177.3|1176.8|1176.3|0
1659518100000|2022-08-03 09:15:00|1177.5|1177|1176.9|1176.4|1177.65|1177.15|1176.35|1175.85|1
1659518400000|2022-08-03 09:20:00|1176.85|1176.35|1176.2|1175.7|1176.95|1176.45|1175.85|1175.35|0
1659518700000|2022-08-03 09:25:00|1176.15|1175.65|1173.85|1173.35|1176.15|1175.65|1173.8|1173.3|0
1659519000000|2022-08-03 09:30:00|1173.9|1173.4|1174.1|1173.6|1174.6|1174.1|1173.65|1173.15|0
1659519300000|2022-08-03 09:35:00|1174.05|1173.55|1172.75|1172.25|1174.05|1173.55|1172.75|1172.25|0
1659519600000|2022-08-03 09:40:00|1172.7|1172.2|1173.2|1172.7|1173.35|1172.85|1172.45|1171.95|0
1659519900000|2022-08-03 09:45:00|1173.3|1172.8|1173.45|1172.95|1174|1173.5|1173.3|1172.8|0
1659520200000|2022-08-03 09:50:00|1173.5|1173|1173.25|1172.75|1173.9|1173.4|1173.15|1172.65|0
1659520500000|2022-08-03 09:55:00|1173.3|1172.8|1173.1|1172.6|1174.05|1173.55|1172.75|1172.25|0
1659520800000|2022-08-03 10:00:00|1173.05|1172.55|1171.8|1171.3|1173.1|1172.6|1171.75|1171.25|0
1659521100000|2022-08-03 10:05:00|1171.85|1171.35|1173.1|1172.6|1173.35|1172.85|1171.85|1171.35|10
1659521400000|2022-08-03 10:10:00|1173.15|1172.65|1173.1|1172.6|1173.5|1173|1172.8|1172.3|0
1659521700000|2022-08-03 10:15:00|1173|1172.5|1172.1|1171.6|1173.2|1172.7|1172.1|1171.6|0
1659522000000|2022-08-03 10:20:00|1172|1171.5|1172.05|1171.55|1173|1172.5|1171.5|1171|10
1659522300000|2022-08-03 10:25:00|1171.95|1171.45|1171.3|1170.8|1172|1171.5|1171.05|1170.55|1
1659522600000|2022-08-03 10:30:00|1171.35|1170.85|1171.5|1171|1171.95|1171.45|1171.15|1170.65|0
1659522900000|2022-08-03 10:35:00|1171.35|1170.85|1171.4|1170.9|1171.5|1171|1170.75|1170.25|0
1659523200000|2022-08-03 10:40:00|1171.35|1170.85|1170.55|1170.05|1171.35|1170.85|1170.2|1169.7|0
1659523500000|2022-08-03 10:45:00|1170.5|1170|1170.05|1169.55|1170.5|1170|1169.8|1169.3|0
1659523800000|2022-08-03 10:50:00|1170.2|1169.7|1169.2|1168.7|1170.4|1169.9|1169.05|1168.55|0
1659524100000|2022-08-03 10:55:00|1169.15|1168.65|1168.05|1167.55|1169.15|1168.65|1168|1167.5|10
1659524400000|2022-08-03 11:00:00|1168.1|1167.6|1168.05|1167.55|1168.1|1167.6|1167.15|1166.65|1
1659524700000|2022-08-03 11:05:00|1168|1167.5|1168.15|1167.65|1168.5|1168|1167.8|1167.3|0
1659525000000|2022-08-03 11:10:00|1168.25|1167.75|1169.35|1168.85|1169.4|1168.9|1168.25|1167.75|0
1659525300000|2022-08-03 11:15:00|1169.3|1168.8|1169.55|1169.05|1169.7|1169.2|1168.85|1168.35|0
1659525600000|2022-08-03 11:20:00|1169.45|1168.95|1169.55|1169.05|1169.8|1169.3|1169.25|1168.75|0
1659525900000|2022-08-03 11:25:00|1169.5|1169|1169.65|1169.15|1170.5|1170|1169.5|1169|0
1659526200000|2022-08-03 11:30:00|1169.7|1169.2|1170.9|1170.4|1170.95|1170.45|1169.7|1169.2|0
1659526500000|2022-08-03 11:35:00|1170.95|1170.45|1172.6|1172.1|1172.6|1172.1|1170.6|1170.1|0
1659526800000|2022-08-03 11:40:00|1172.59|1172.09|1174.54|1174.04|1174.59|1174.09|1172.54|1172.04|11
1659527100000|2022-08-03 11:45:00|1174.59|1174.09|1174.04|1173.54|1174.69|1174.19|1173.24|1172.74|0
1659527400000|2022-08-03 11:50:00|1174.19|1173.69|1174.99|1174.49|1175.44|1174.94|1173.79|1173.29|0
1659527700000|2022-08-03 11:55:00|1175.04|1174.54|1174.74|1174.24|1175.19|1174.69|1174.29|1173.79|0
1659528000000|2022-08-03 12:00:00|1174.79|1174.29|1175.54|1175.04|1175.54|1175.04|1174.79|1174.29|0
1659528300000|2022-08-03 12:05:00|1175.69|1175.19|1175.74|1175.24|1175.74|1175.24|1175.04|1174.54|0
1659528600000|2022-08-03 12:10:00|1175.84|1175.34|1176.29|1175.79|1176.74|1176.24|1175.84|1175.34|0
1659528900000|2022-08-03 12:15:00|1176.24|1175.74|1175.94|1175.44|1176.24|1175.74|1175.39|1174.89|1
1659529200000|2022-08-03 12:20:00|1175.89|1175.39|1175.79|1175.29|1176.24|1175.74|1175.49|1174.99|14
1659529500000|2022-08-03 12:25:00|1175.84|1175.34|1176.54|1176.04|1177.29|1176.79|1175.84|1175.34|1
1659529800000|2022-08-03 12:30:00|1176.59|1176.09|1177.64|1177.14|1177.64|1177.14|1176.54|1176.04|3
1659530100000|2022-08-03 12:35:00|1177.69|1177.19|1176.74|1176.24|1177.79|1177.29|1176.74|1176.24|0
1659530400000|2022-08-03 12:40:00|1176.69|1176.19|1176.94|1176.44|1177.24|1176.74|1176.19|1175.69|0
1659530700000|2022-08-03 12:45:00|1176.89|1176.39|1176.94|1176.44|1177.29|1176.79|1176.39|1175.89|1
1659531000000|2022-08-03 12:50:00|1176.99|1176.49|1176.59|1176.09|1177.04|1176.54|1176.24|1175.74|0
1659531300000|2022-08-03 12:55:00|1176.64|1176.14|1176.94|1176.44|1177.04|1176.54|1176.44|1175.94|0
1659531600000|2022-08-03 13:00:00|1176.99|1176.49|1175.79|1175.29|1176.99|1176.49|1175.64|1175.14|0
1659531900000|2022-08-03 13:05:00|1175.74|1175.24|1173.64|1173.14|1175.79|1175.29|1173.64|1173.14|0
1659532200000|2022-08-03 13:10:00|1173.59|1173.09|1174.19|1173.69|1174.34|1173.84|1173.14|1172.64|0
1659532500000|2022-08-03 13:15:00|1174.24|1173.74|1173.09|1172.59|1174.29|1173.79|1172.79|1172.29|2
1659532800000|2022-08-03 13:20:00|1173.04|1172.54|1174.19|1173.69|1174.39|1173.89|1172.99|1172.49|0
1659533100000|2022-08-03 13:25:00|1174.24|1173.74|1173.49|1172.99|1174.24|1173.74|1173.29|1172.79|0
1659533400000|2022-08-03 13:30:00|1173.54|1173.04|1170.99|1170.49|1174.19|1173.69|1169.34|1168.84|15
1659533700000|2022-08-03 13:35:00|1171.14|1170.64|1172.04|1171.54|1172.79|1172.29|1170.64|1170.14|0
1659534000000|2022-08-03 13:40:00|1172.09|1171.59|1170.69|1170.19|1172.39|1171.89|1170.24|1169.74|0
1659534300000|2022-08-03 13:45:00|1170.64|1170.14|1171.89|1171.39|1172.49|1171.99|1170.54|1170.04|3
1659534600000|2022-08-03 13:50:00|1171.84|1171.34|1172.94|1172.44|1172.94|1172.44|1170.99|1170.49|2
1659534900000|2022-08-03 13:55:00|1172.89|1172.39|1172.94|1172.44|1173.14|1172.64|1171.84|1171.34|0
1659535200000|2022-08-03 14:00:00|1172.79|1172.29|1173.14|1172.64|1173.49|1172.99|1172.09|1171.59|0
1659535500000|2022-08-03 14:05:00|1173.09|1172.59|1172.94|1172.44|1173.24|1172.74|1172.04|1171.54|0
1659535800000|2022-08-03 14:10:00|1172.99|1172.49|1173.49|1172.99|1173.79|1173.29|1172.84|1172.34|0
1659536100000|2022-08-03 14:15:00|1173.54|1173.04|1173.9|1171.4|1174.09|1173.59|1171.64|1171.14|27
1659536400000|2022-08-03 14:20:00|1173.69|1171.19|1174.13|1171.63|1174.35|1171.85|1173.69|1171.19|0
1659536700000|2022-08-03 14:25:00|1173.91|1171.41|1175.04|1172.54|1175.48|1172.98|1173.91|1171.41|0
1659537000000|2022-08-03 14:30:00|1175.03|1172.53|1174.34|1171.84|1175.48|1172.98|1173.9|1171.4|0
1659537300000|2022-08-03 14:35:00|1174.35|1171.85|1173.9|1171.4|1174.56|1172.06|1173.21|1170.71|0
1659537600000|2022-08-03 14:40:00|1174.11|1171.61|1174.56|1172.06|1174.78|1172.28|1173.44|1170.94|0
1659537900000|2022-08-03 14:45:00|1174.55|1172.05|1175.03|1172.53|1175.25|1172.75|1174.34|1171.84|0
1659538200000|2022-08-03 14:50:00|1175.04|1172.54|1175.02|1172.52|1175.26|1172.76|1174.79|1172.29|0
1659538500000|2022-08-03 14:55:00|1175.01|1172.51|1175.46|1172.96|1175.47|1172.97|1175.01|1172.51|0
1659538800000|2022-08-03 15:00:00|1175.68|1173.18|1175.89|1173.39|1176.35|1173.85|1175.45|1172.95|0
1659539100000|2022-08-03 15:05:00|1175.9|1173.4|1177|1174.5|1177|1174.5|1175.89|1173.39|0
1659539400000|2022-08-03 15:10:00|1176.99|1174.49|1178.09|1175.59|1178.54|1176.04|1176.77|1174.27|0
1659539700000|2022-08-03 15:15:00|1178.68|1176.18|1177.66|1175.16|1179.2|1176.7|1177.65|1175.15|0
1659540000000|2022-08-03 15:20:00|1177.78|1175.28|1178.68|1176.18|1178.69|1176.19|1177.66|1175.16|0
1659540300000|2022-08-03 15:25:00|1178.44|1175.94|1178.7|1176.2|1179.22|1176.72|1178.43|1175.93|0
1659540600000|2022-08-03 15:30:00|1178.69|1176.19|1178.69|1176.19|1179.2|1176.7|1178.2|1175.7|0
1659540900000|2022-08-03 15:35:00|1178.45|1175.95|1179.49|1176.99|1179.49|1176.99|1178.45|1175.95|0
1659541200000|2022-08-03 15:40:00|1179.5|1177|1179.5|1177|1179.76|1177.26|1179.25|1176.75|0
1659541500000|2022-08-03 15:45:00|1178.79|1176.29|1179|1176.5|1179.23|1176.73|1178.77|1176.27|0
1659541800000|2022-08-03 15:50:00|1178.99|1176.49|1178.35|1175.85|1179|1176.5|1178.11|1175.61|0
1659542100000|2022-08-03 15:55:00|1178.57|1176.07|1179.23|1176.73|1179.45|1176.95|1178.35|1175.85|0
1659542400000|2022-08-03 16:00:00|1180.01|1177.51|1180.02|1177.52|1180.27|1177.77|1179.5|1177|0
1659542700000|2022-08-03 16:05:00|1180.27|1177.77|1178.77|1176.27|1180.27|1177.77|1178.76|1176.26|0
1659543000000|2022-08-03 16:10:00|1178.76|1176.26|1178.76|1176.26|1179.02|1176.52|1178.24|1175.74|0
1659543300000|2022-08-03 16:15:00|1178.75|1176.25|1178.76|1176.26|1178.76|1176.26|1178.48|1175.98|0
1659543600000|2022-08-03 16:20:00|1178.77|1176.27|1179.3|1176.8|1179.3|1176.8|1178.53|1176.03|0
1659543900000|2022-08-03 16:25:00|1179.29|1176.79|1179.02|1176.52|1179.3|1176.8|1179.02|1176.52|0
1659544200000|2022-08-03 16:30:00|1178.37|1175.87|1179.27|1176.77|1179.27|1176.77|1178.36|1175.86|0
1659544500000|2022-08-03 16:35:00|1179.26|1176.76|1179.06|1176.56|1179.72|1177.22|1179.05|1176.55|0
1659544800000|2022-08-03 16:40:00|1179.05|1176.55|1179.07|1176.57|1179.51|1177.01|1178.84|1176.34|0
1659545100000|2022-08-03 16:45:00|1179.98|1177.48|1180.64|1178.14|1180.64|1178.14|1179.84|1177.34|0
1659545400000|2022-08-03 16:50:00|1180.89|1178.39|1180.62|1178.12|1181.14|1178.64|1180.62|1178.12|0
1659545700000|2022-08-03 16:55:00|1180.75|1178.25|1180.37|1177.87|1180.89|1178.39|1180.37|1177.87|0
1659546000000|2022-08-03 17:00:00|1180.38|1177.88|1181.15|1178.65|1181.15|1178.65|1180.38|1177.88|0
1659546300000|2022-08-03 17:05:00|1181.14|1178.64|1181.39|1178.89|1181.4|1178.9|1180.88|1178.38|0
1659546600000|2022-08-03 17:10:00|1181.38|1178.88|1180.87|1178.37|1181.38|1178.88|1180.86|1178.36|0
1659546900000|2022-08-03 17:15:00|1179.96|1177.46|1179.51|1177.01|1179.96|1177.46|1179.51|1177.01|0
1659547200000|2022-08-03 17:20:00|1179.29|1176.79|1179.73|1177.23|1179.74|1177.24|1179.06|1176.56|0
1659547500000|2022-08-03 17:25:00|1179.62|1177.12|1179.97|1177.47|1180.19|1177.69|1179.51|1177.01|0
1659547800000|2022-08-03 17:30:00|1180.08|1177.58|1179.97|1177.47|1180.19|1177.69|1179.85|1177.35|0
1659548100000|2022-08-03 17:35:00|1179.75|1177.25|1179.52|1177.02|1179.76|1177.26|1179.3|1176.8|0
1659548400000|2022-08-03 17:40:00|1179.51|1177.01|1179.74|1177.24|1179.75|1177.25|1179.29|1176.79|0
1659548700000|2022-08-03 17:45:00|1180.63|1178.13|1180.89|1178.39|1180.89|1178.39|1180.35|1177.85|0
1659549000000|2022-08-03 17:50:00|1181.14|1178.64|1181.4|1178.9|1181.4|1178.9|1180.89|1178.39|0
1659549300000|2022-08-03 17:55:00|1181.39|1178.89|1180.89|1178.39|1181.4|1178.9|1180.62|1178.12|0
1659549600000|2022-08-03 18:00:00|1179.97|1177.47|1180.4|1177.9|1180.4|1177.9|1179.73|1177.23|0
1659549900000|2022-08-03 18:05:00|1180.18|1177.68|1180.4|1177.9|1180.4|1177.9|1179.96|1177.46|0
1659550200000|2022-08-03 18:10:00|1180.29|1177.79|1180.41|1177.91|1180.42|1177.92|1179.96|1177.46|0
1659550500000|2022-08-03 18:15:00|1181.41|1178.91|1181.92|1179.42|1181.92|1179.42|1181.15|1178.65|0
1659550800000|2022-08-03 18:20:00|1181.8|1179.3|1181.69|1179.19|1181.94|1179.44|1181.42|1178.92|0
1659551100000|2022-08-03 18:25:00|1181.93|1179.43|1180.93|1178.43|1181.94|1179.44|1180.93|1178.43|0
1659551400000|2022-08-03 18:30:00|1180.2|1177.7|1179.78|1177.28|1180.43|1177.93|1179.77|1177.27|0
1659551700000|2022-08-03 18:35:00|1179.88|1177.38|1179.55|1177.05|1180.21|1177.71|1179.55|1177.05|0
1659552000000|2022-08-03 18:40:00|1179.56|1177.06|1179.33|1176.83|1179.77|1177.27|1179.09|1176.59|0
1659552300000|2022-08-03 18:45:00|1180.17|1177.67|1180.92|1178.42|1181.17|1178.67|1179.89|1177.39|0
1659552600000|2022-08-03 18:50:00|1180.91|1178.41|1181.17|1178.67|1181.18|1178.68|1180.65|1178.15|0
1659552900000|2022-08-03 18:55:00|1181.18|1178.68|1181.16|1178.66|1181.19|1178.69|1180.92|1178.42|0
1659553200000|2022-08-03 19:00:00|1181.15|1178.65|1181.69|1179.19|1181.69|1179.19|1180.9|1178.4|0
1659553500000|2022-08-03 19:05:00|1181.7|1179.2|1181.67|1179.17|1181.95|1179.45|1181.42|1178.92|0
1659553800000|2022-08-03 19:10:00|1181.66|1179.16|1180.92|1178.42|1181.66|1179.16|1180.65|1178.15|0
1659554100000|2022-08-03 19:15:00|1180.91|1178.41|1181.17|1178.67|1181.18|1178.68|1180.4|1177.9|0
1659554400000|2022-08-03 19:20:00|1181.29|1178.79|1180.92|1178.42|1181.43|1178.93|1180.91|1178.41|0
1659554700000|2022-08-03 19:25:00|1180.91|1178.41|1180.92|1178.42|1181.17|1178.67|1180.9|1178.4|0
1659555000000|2022-08-03 19:30:00|1180.91|1178.41|1181.43|1178.93|1181.43|1178.93|1180.9|1178.4|0
1659555300000|2022-08-03 19:35:00|1181.3|1178.8|1180.95|1178.45|1181.7|1179.2|1180.93|1178.43|0
1659555600000|2022-08-03 19:40:00|1180.94|1178.44|1181.49|1178.99|1181.5|1179|1180.7|1178.2|0
1659555900000|2022-08-03 19:45:00|1181.48|1178.98|1180.96|1178.46|1181.49|1178.99|1180.7|1178.2|0
1659556200000|2022-08-03 19:50:00|1181.2|1178.7|1181.94|1179.44|1182.21|1179.71|1181.19|1178.69|0
1659556500000|2022-08-03 19:55:00|1181.93|1179.43|1180.62|1178.12|1181.93|1179.43|1180.47|1177.97|0
1659556800000|2022-08-03 20:00:00|1180.12|1177.62|1179.54|1177.04|1180.12|1177.62|1179.36|1176.86|0
1659557100000|2022-08-03 20:05:00|1179.59|1177.09|1179.32|1176.82|1179.72|1177.22|1179.27|1176.77|0
1659557400000|2022-08-03 20:10:00|1179.36|1176.86|1179.5|1177|1179.63|1177.13|1179.32|1176.82|0
1659557700000|2022-08-03 20:15:00|1179.52|1177.02|1179.36|1176.86|1179.54|1177.04|1179.32|1176.82|0
1659558000000|2022-08-03 20:20:00|1179.32|1176.82|1179.01|1176.51|1179.32|1176.82|1179.01|1176.51|0
1659558300000|2022-08-03 20:25:00|1179.03|1176.53|1179.18|1176.68|1179.18|1176.68|1178.96|1176.46|0
1659558600000|2022-08-03 20:30:00|1179.19|1176.69|1179.23|1176.73|1179.45|1176.95|1179.16|1176.66|0
1659558900000|2022-08-03 20:35:00|1179.27|1176.77|1179.43|1176.93|1179.5|1177|1179.23|1176.73|0
1659559200000|2022-08-03 20:40:00|1179.41|1176.91|1179.59|1177.09|1179.63|1177.13|1179.41|1176.91|0
1659559500000|2022-08-03 20:45:00|1179.63|1177.13|1179.45|1176.95|1179.63|1177.13|1179.41|1176.91|0
1659559800000|2022-08-03 20:50:00|1179.5|1177|1179.41|1176.91|1179.54|1177.04|1179.41|1176.91|0
1659560100000|2022-08-03 20:55:00|1179.38|1176.88|1179.32|1176.82|1179.41|1176.91|1179.23|1176.73|0
1659560400000|2022-08-03 21:00:00|1179.3|1176.8|1179.41|1176.91|1179.41|1176.91|1179.3|1176.8|0
1659560700000|2022-08-03 21:05:00|1179.36|1176.86|1179.3|1176.8|1179.41|1176.91|1179.3|1176.8|0
1659561000000|2022-08-03 21:10:00|1179.32|1176.82|1179.3|1176.8|1179.34|1176.84|1179.29|1176.79|0
1659561300000|2022-08-03 21:15:00|1179.29|1176.79|1179.25|1176.75|1179.32|1176.82|1179.21|1176.71|0
1659561600000|2022-08-03 21:20:00|1179.27|1176.77|1179.36|1176.86|1179.36|1176.86|1179.21|1176.71|0
1659561900000|2022-08-03 21:25:00|1179.34|1176.84|1179.41|1176.91|1179.43|1176.93|1179.34|1176.84|0
1659562200000|2022-08-03 21:30:00|1179.43|1176.93|1179.41|1176.91|1179.43|1176.93|1179.41|1176.91|0
1659562800000|2022-08-03 21:40:00|1179.38|1176.88|1179.43|1176.93|1179.43|1176.93|1179.38|1176.88|0
1659563100000|2022-08-03 21:45:00|1179.38|1176.88|1179.38|1176.88|1179.38|1176.88|1179.38|1176.88|0
1659563400000|2022-08-03 21:50:00|1179.36|1176.86|1179.32|1176.82|1179.36|1176.86|1179.25|1176.75|0
1659563700000|2022-08-03 21:55:00|1179.38|1176.88|1179.34|1176.84|1179.43|1176.93|1179.32|1176.82|0
1659564000000|2022-08-03 22:00:00|1179.43|1176.93|1178.87|1176.37|1179.43|1176.93|1178.78|1176.28|0
1659564300000|2022-08-03 22:05:00|1178.92|1176.42|1179.09|1176.59|1179.09|1176.59|1178.87|1176.37|0
1659564600000|2022-08-03 22:10:00|1179.1|1176.6|1179.27|1176.77|1179.27|1176.77|1178.96|1176.46|0
1659564900000|2022-08-03 22:15:00|1179.3|1176.8|1179.27|1176.77|1179.36|1176.86|1179.18|1176.68|0
1659565200000|2022-08-03 22:20:00|1179.32|1176.82|1179.41|1176.91|1179.45|1176.95|1179.27|1176.77|0
1659565500000|2022-08-03 22:25:00|1179.4|1176.9|1179.36|1176.86|1179.45|1176.95|1179.32|1176.82|0
1659565800000|2022-08-03 22:30:00|1179.38|1176.88|1179.09|1176.59|1179.45|1176.95|1179.09|1176.59|0
1659566100000|2022-08-03 22:35:00|1179.05|1176.55|1178.96|1176.46|1179.3|1176.8|1178.92|1176.42|0
1659566400000|2022-08-03 22:40:00|1179.05|1176.55|1179.01|1176.51|1179.14|1176.64|1178.87|1176.37|0
1659566700000|2022-08-03 22:45:00|1179.05|1176.55|1179.45|1176.95|1179.5|1177|1179.01|1176.51|0
1659567000000|2022-08-03 22:50:00|1179.47|1176.97|1179.32|1176.82|1179.54|1177.04|1179.23|1176.73|0
1659567300000|2022-08-03 22:55:00|1179.34|1176.84|1179.45|1176.95|1179.54|1177.04|1179.34|1176.84|0
1659567600000|2022-08-03 23:00:00|1179.43|1176.93|1179.36|1176.86|1179.43|1176.93|1179.09|1176.59|0
1659567900000|2022-08-03 23:05:00|1179.34|1176.84|1179.3|1176.8|1179.34|1176.84|1179.14|1176.64|0
1659568200000|2022-08-03 23:10:00|1179.29|1176.79|1179.25|1176.75|1179.36|1176.86|1179.14|1176.64|0
1659568500000|2022-08-03 23:15:00|1179.23|1176.73|1179.25|1176.75|1179.27|1176.77|1179.14|1176.64|0
1659568800000|2022-08-03 23:20:00|1179.23|1176.73|1179.27|1176.77|1179.27|1176.77|1179.14|1176.64|0
1659569100000|2022-08-03 23:25:00|1179.25|1176.75|1179.32|1176.82|1179.5|1177|1179.23|1176.73|0
1659569400000|2022-08-03 23:30:00|1179.27|1176.77|1179.18|1176.68|1179.36|1176.86|1179.18|1176.68|0
1659569700000|2022-08-03 23:35:00|1179.21|1176.71|1179.05|1176.55|1179.32|1176.82|1179.05|1176.55|0
1659570000000|2022-08-03 23:40:00|1179.07|1176.57|1179.18|1176.68|1179.23|1176.73|1179.07|1176.57|0
1659570300000|2022-08-03 23:45:00|1179.16|1176.66|1179.25|1176.75|1179.27|1176.77|1179.01|1176.51|0
1659570600000|2022-08-03 23:50:00|1179.27|1176.77|1179.23|1176.73|1179.27|1176.77|1179.09|1176.59|0
1659570900000|2022-08-03 23:55:00|1179.18|1176.68|1178.92|1176.42|1179.27|1176.77|1178.92|1176.42|0
1659571200000|2022-08-04 00:00:00|1178.91|1176.41|1178.67|1176.17|1178.91|1176.41|1178.54|1176.04|0
1659571500000|2022-08-04 00:05:00|1178.72|1176.22|1178.87|1176.37|1178.87|1176.37|1178.63|1176.13|0
1659571800000|2022-08-04 00:10:00|1178.92|1176.42|1179.48|1176.98|1179.61|1177.11|1178.83|1176.33|0
1659572100000|2022-08-04 00:15:00|1179.52|1177.02|1179.92|1177.42|1179.92|1177.42|1179.26|1176.76|0
1659572400000|2022-08-04 00:20:00|1179.93|1177.43|1180.14|1177.64|1180.36|1177.86|1179.71|1177.21|0
1659572700000|2022-08-04 00:25:00|1180.03|1177.53|1180.37|1177.87|1180.37|1177.87|1179.92|1177.42|0
1659573000000|2022-08-04 00:30:00|1180.36|1177.86|1180.8|1178.3|1181.02|1178.52|1180.36|1177.86|0
1659573300000|2022-08-04 00:35:00|1180.79|1178.29|1179.5|1177|1180.79|1178.29|1179.5|1177|0
1659573600000|2022-08-04 00:40:00|1179.72|1177.22|1179.51|1177.01|1180.16|1177.66|1179.51|1177.01|0
1659573900000|2022-08-04 00:45:00|1180.36|1177.86|1180.36|1177.86|1180.37|1177.87|1180.35|1177.85|0
1659574200000|2022-08-04 00:50:00|1180.61|1178.11|1180.61|1178.11|1180.86|1178.36|1180.36|1177.86|0
1659574500000|2022-08-04 00:55:00|1180.86|1178.36|1181.12|1178.62|1181.12|1178.62|1180.86|1178.36|0
1659574800000|2022-08-04 01:00:00|1180.16|1177.66|1179.72|1177.22|1180.17|1177.67|1179.51|1177.01|0
1659575100000|2022-08-04 01:05:00|1179.62|1177.12|1179.94|1177.44|1180.16|1177.66|1179.51|1177.01|0
1659575400000|2022-08-04 01:10:00|1179.73|1177.23|1179.29|1176.79|1179.73|1177.23|1179.29|1176.79|0
1659575700000|2022-08-04 01:15:00|1180.11|1177.61|1180.62|1178.12|1180.87|1178.37|1180.11|1177.61|0
1659576000000|2022-08-04 01:20:00|1180.63|1178.13|1180.37|1177.87|1181.13|1178.63|1180.37|1177.87|0
1659576300000|2022-08-04 01:25:00|1180.38|1177.88|1180.38|1177.88|1180.88|1178.38|1180.37|1177.87|0
1659576600000|2022-08-04 01:30:00|1179.53|1177.03|1179.74|1177.24|1179.96|1177.46|1179.3|1176.8|0
1659576900000|2022-08-04 01:35:00|1179.75|1177.25|1180.39|1177.89|1180.4|1177.9|1179.74|1177.24|0
1659577200000|2022-08-04 01:40:00|1180.4|1177.9|1180.17|1177.67|1180.61|1178.11|1179.95|1177.45|0
1659577500000|2022-08-04 01:45:00|1180.28|1177.78|1179.95|1177.45|1180.39|1177.89|1179.95|1177.45|0
1659577800000|2022-08-04 01:50:00|1179.94|1177.44|1179.94|1177.44|1179.95|1177.45|1179.73|1177.23|0
1659578100000|2022-08-04 01:55:00|1179.95|1177.45|1179.94|1177.44|1180.16|1177.66|1179.94|1177.44|0
1659578400000|2022-08-04 02:00:00|1180.85|1178.35|1181.36|1178.86|1181.36|1178.86|1180.85|1178.35|0
1659578700000|2022-08-04 02:05:00|1181.24|1178.74|1181.6|1179.1|1181.6|1179.1|1181.11|1178.61|0
1659579000000|2022-08-04 02:10:00|1181.35|1178.85|1181.09|1178.59|1181.35|1178.85|1180.83|1178.33|0
1659579300000|2022-08-04 02:15:00|1180.14|1177.64|1180.15|1177.65|1180.15|1177.65|1179.93|1177.43|0
1659579600000|2022-08-04 02:20:00|1180.14|1177.64|1179.93|1177.43|1180.15|1177.65|1179.92|1177.42|0
1659579900000|2022-08-04 02:25:00|1179.92|1177.42|1179.92|1177.42|1179.92|1177.42|1179.7|1177.2|0
1659580200000|2022-08-04 02:30:00|1180.83|1178.33|1180.57|1178.07|1180.83|1178.33|1180.56|1178.06|0
1659580500000|2022-08-04 02:35:00|1180.33|1177.83|1179.82|1177.32|1180.58|1178.08|1179.82|1177.32|0
1659580800000|2022-08-04 02:40:00|1179.83|1177.33|1179.83|1177.33|1180.08|1177.58|1179.82|1177.32|0
1659581100000|2022-08-04 02:45:00|1178.95|1176.45|1179.28|1176.78|1179.28|1176.78|1178.95|1176.45|0
1659581400000|2022-08-04 02:50:00|1179.27|1176.77|1179.28|1176.78|1179.28|1176.78|1179.06|1176.56|0
1659581700000|2022-08-04 02:55:00|1179.27|1176.77|1179.72|1177.22|1179.72|1177.22|1179.27|1176.77|0
1659582000000|2022-08-04 03:00:00|1179.83|1177.33|1179.5|1177|1179.83|1177.33|1179.49|1176.99|0
1659582300000|2022-08-04 03:05:00|1179.49|1176.99|1179.72|1177.22|1179.72|1177.22|1179.49|1176.99|0
1659582600000|2022-08-04 03:10:00|1179.5|1177|1179.72|1177.22|1179.72|1177.22|1179.5|1177|0
1659582900000|2022-08-04 03:15:00|1180.6|1178.1|1180.6|1178.1|1180.84|1178.34|1180.59|1178.09|0
1659583200000|2022-08-04 03:20:00|1180.59|1178.09|1180.59|1178.09|1180.6|1178.1|1180.35|1177.85|0
1659583500000|2022-08-04 03:25:00|1180.6|1178.1|1180.33|1177.83|1180.6|1178.1|1180.33|1177.83|0
1659583800000|2022-08-04 03:30:00|1180.34|1177.84|1180.33|1177.83|1180.58|1178.08|1180.07|1177.57|0
1659584100000|2022-08-04 03:35:00|1180.58|1178.08|1180.33|1177.83|1180.58|1178.08|1180.32|1177.82|0
1659584400000|2022-08-04 03:40:00|1180.32|1177.82|1179.57|1177.07|1180.33|1177.83|1179.57|1177.07|0
1659584700000|2022-08-04 03:45:00|1178.84|1176.34|1178.61|1176.11|1178.84|1176.34|1178.4|1175.9|0
1659585000000|2022-08-04 03:50:00|1178.83|1176.33|1178.83|1176.33|1178.83|1176.33|1178.61|1176.11|0
1659585300000|2022-08-04 03:55:00|1178.84|1176.34|1179.27|1176.77|1179.27|1176.77|1178.83|1176.33|0
1659585900000|2022-08-04 04:05:00|1179.49|1176.99|1179.49|1176.99|1179.49|1176.99|1179.49|1176.99|0
1659586200000|2022-08-04 04:10:00|1179.48|1176.98|1179.7|1177.2|1179.92|1177.42|1179.48|1176.98|0
1659586500000|2022-08-04 04:15:00|1179.48|1176.98|1179.49|1176.99|1179.7|1177.2|1179.48|1176.98|0
1659586800000|2022-08-04 04:20:00|1179.48|1176.98|1179.48|1176.98|1179.49|1176.99|1179.48|1176.98|0
1659587400000|2022-08-04 04:30:00|1179.49|1176.99|1179.92|1177.42|1179.92|1177.42|1179.49|1176.99|0
1659587700000|2022-08-04 04:35:00|1179.85|1177.35|1179.63|1177.13|1179.85|1177.35|1179.63|1177.13|0
1659588300000|2022-08-04 04:45:00|1179.64|1177.14|1179.85|1177.35|1179.85|1177.35|1179.63|1177.13|0
1659588600000|2022-08-04 04:50:00|1179.86|1177.36|1179.85|1177.35|1180.07|1177.57|1179.85|1177.35|0
1659588900000|2022-08-04 04:55:00|1179.63|1177.13|1179.84|1177.34|1180.06|1177.56|1179.63|1177.13|0
1659589200000|2022-08-04 05:00:00|1179.85|1177.35|1179.85|1177.35|1180.07|1177.57|1179.84|1177.34|0
1659589500000|2022-08-04 05:05:00|1179.84|1177.34|1179.51|1177.01|1179.85|1177.35|1179.4|1176.9|0
1659589800000|2022-08-04 05:10:00|1179.62|1177.12|1179.62|1177.12|1179.84|1177.34|1179.61|1177.11|0
1659590100000|2022-08-04 05:15:00|1180.49|1177.99|1180.99|1178.49|1180.99|1178.49|1180.49|1177.99|0
1659590400000|2022-08-04 05:20:00|1180.74|1178.24|1181.24|1178.74|1181.24|1178.74|1180.49|1177.99|0
1659590700000|2022-08-04 05:25:00|1181.25|1178.75|1180.99|1178.49|1181.25|1178.75|1180.74|1178.24|0
1659591000000|2022-08-04 05:30:00|1179.84|1177.34|1180.71|1178.21|1180.72|1178.22|1179.84|1177.34|0
1659591300000|2022-08-04 05:35:00|1180.6|1178.1|1180.49|1177.99|1180.72|1178.22|1180.49|1177.99|0
1659591600000|2022-08-04 05:40:00|1180.6|1178.1|1180.49|1177.99|1180.93|1178.43|1180.49|1177.99|0
1659591900000|2022-08-04 05:45:00|1181.47|1178.97|1181.47|1178.97|1181.48|1178.98|1181.22|1178.72|0
1659592200000|2022-08-04 05:50:00|1181.46|1178.96|1181.73|1179.23|1181.73|1179.23|1181.22|1178.72|0
1659592500000|2022-08-04 05:55:00|1181.98|1179.48|1180.91|1178.41|1181.98|1179.48|1180.66|1178.16|0
1659592800000|2022-08-04 06:00:00|1180.2|1177.7|1176.1|1173.6|1180.21|1177.71|1176.1|1173.6|0
1659593100000|2022-08-04 06:05:00|1176.21|1173.71|1176.38|1173.88|1176.54|1174.04|1175.89|1173.39|0
1659593400000|2022-08-04 06:10:00|1176.59|1174.09|1176.59|1174.09|1176.6|1174.1|1176.16|1173.66|0
1659593700000|2022-08-04 06:15:00|1177.57|1175.07|1176.33|1173.83|1177.57|1175.07|1176.32|1173.82|0
1659594000000|2022-08-04 06:20:00|1176.58|1174.08|1176.58|1174.08|1176.83|1174.33|1176.32|1173.82|0
1659594300000|2022-08-04 06:25:00|1176.59|1174.09|1175.59|1173.09|1176.84|1174.34|1175.59|1173.09|0
1659594600000|2022-08-04 06:30:00|1175.35|1172.85|1175.61|1173.11|1175.85|1173.35|1175.09|1172.59|0
1659594900000|2022-08-04 06:35:00|1175.6|1173.1|1175.36|1172.86|1175.61|1173.11|1175.1|1172.6|0
1659595200000|2022-08-04 06:40:00|1175.61|1173.11|1175.36|1172.86|1175.61|1173.11|1175.12|1172.62|0
1659595500000|2022-08-04 06:45:00|1174.49|1171.99|1174.28|1171.78|1174.5|1172|1174.28|1171.78|0
1659595800000|2022-08-04 06:50:00|1174.17|1171.67|1174.27|1171.77|1174.28|1171.78|1173.95|1171.45|0
1659596100000|2022-08-04 06:55:00|1174.16|1171.66|1173.81|1171.31|1174.27|1171.77|1173.52|1171.02|0
1659596400000|2022-08-04 07:00:00|1174.03|1171.53|1166.14|1165.64|1174.46|1171.96|1165.14|1164.64|0
1659596700000|2022-08-04 07:05:00|1166.19|1165.69|1163.04|1162.54|1166.54|1166.04|1162.99|1162.49|0
1659597000000|2022-08-04 07:10:00|1162.99|1162.49|1162.39|1161.89|1163.04|1162.54|1158.24|1157.74|0
1659597300000|2022-08-04 07:15:00|1162.49|1161.99|1159.89|1159.39|1163.34|1162.84|1159.89|1159.39|0
1659597600000|2022-08-04 07:20:00|1159.99|1159.49|1164.14|1163.64|1164.24|1163.74|1159.64|1159.14|0
1659597900000|2022-08-04 07:25:00|1164.19|1163.69|1165.64|1165.14|1165.64|1165.14|1163.49|1162.99|0
1659598200000|2022-08-04 07:30:00|1165.74|1165.24|1166.84|1166.34|1168.59|1168.09|1165.64|1165.14|0
1659598500000|2022-08-04 07:35:00|1166.89|1166.39|1167.39|1166.89|1167.79|1167.29|1166.24|1165.74|0
1659598800000|2022-08-04 07:40:00|1167.24|1166.74|1167.49|1166.99|1167.49|1166.99|1166.19|1165.69|1
1659599100000|2022-08-04 07:45:00|1167.54|1167.04|1167.84|1167.34|1168.09|1167.59|1167.14|1166.64|2
1659599400000|2022-08-04 07:50:00|1167.93|1167.43|1167.43|1166.93|1168.03|1167.53|1167.08|1166.58|0
1659599700000|2022-08-04 07:55:00|1167.38|1166.88|1168.88|1168.38|1169.08|1168.58|1167.33|1166.83|0
1659600000000|2022-08-04 08:00:00|1168.93|1168.43|1167.63|1167.13|1170.03|1169.53|1167.18|1166.68|0
1659600300000|2022-08-04 08:05:00|1167.58|1167.08|1169.73|1169.23|1169.73|1169.23|1167.53|1167.03|10
1659600600000|2022-08-04 08:10:00|1169.68|1169.18|1170.03|1169.53|1170.23|1169.73|1168.73|1168.23|0
1659600900000|2022-08-04 08:15:00|1170.08|1169.58|1171.38|1170.88|1171.53|1171.03|1170.03|1169.53|0
1659601200000|2022-08-04 08:20:00|1171.33|1170.83|1171.33|1170.83|1171.98|1171.48|1170.88|1170.38|0
1659601500000|2022-08-04 08:25:00|1171.38|1170.88|1171.83|1171.33|1172.48|1171.98|1171.33|1170.83|0
1659601800000|2022-08-04 08:30:00|1171.73|1171.23|1171.73|1171.23|1172.43|1171.93|1171.28|1170.78|0
1659602100000|2022-08-04 08:35:00|1171.78|1171.28|1172.33|1171.83|1172.33|1171.83|1171.23|1170.73|0
1659602400000|2022-08-04 08:40:00|1172.38|1171.88|1172.73|1172.23|1172.88|1172.38|1171.73|1171.23|12
1659602700000|2022-08-04 08:45:00|1172.68|1172.18|1172.88|1172.38|1173.03|1172.53|1172.28|1171.78|10
1659603000000|2022-08-04 08:50:00|1172.83|1172.33|1171.98|1171.48|1172.83|1172.33|1171.73|1171.23|0
1659603300000|2022-08-04 08:55:00|1171.93|1171.43|1171.93|1171.43|1172.18|1171.68|1171.73|1171.23|0
1659603600000|2022-08-04 09:00:00|1171.88|1171.38|1171.28|1170.78|1172.18|1171.68|1171.08|1170.58|0
1659603900000|2022-08-04 09:05:00|1171.23|1170.73|1170.63|1170.13|1171.43|1170.93|1170.33|1169.83|0
1659604200000|2022-08-04 09:10:00|1170.68|1170.18|1170.98|1170.48|1171.03|1170.53|1170.43|1169.93|0
1659604500000|2022-08-04 09:15:00|1171.03|1170.53|1172.73|1172.23|1172.73|1172.23|1171.03|1170.53|0
1659604800000|2022-08-04 09:20:00|1172.68|1172.18|1173.33|1172.83|1173.33|1172.83|1172.63|1172.13|0
1659605100000|2022-08-04 09:25:00|1173.48|1172.98|1175.28|1174.78|1175.28|1174.78|1173.33|1172.83|0
1659605400000|2022-08-04 09:30:00|1175.23|1174.73|1175.78|1175.28|1175.93|1175.43|1175.13|1174.63|10
1659605700000|2022-08-04 09:35:00|1175.68|1175.18|1176.08|1175.58|1176.13|1175.63|1174.83|1174.33|0
1659606000000|2022-08-04 09:40:00|1176.18|1175.68|1174.93|1174.43|1176.18|1175.68|1174.83|1174.33|0
1659606300000|2022-08-04 09:45:00|1175.03|1174.53|1175.43|1174.93|1175.48|1174.98|1175.03|1174.53|0
1659606600000|2022-08-04 09:50:00|1175.38|1174.88|1174.33|1173.83|1175.38|1174.88|1174.18|1173.68|0
1659606900000|2022-08-04 09:55:00|1174.28|1173.78|1173.98|1173.48|1174.28|1173.78|1172.93|1172.43|0
1659607200000|2022-08-04 10:00:00|1174.03|1173.53|1173.93|1173.43|1174.38|1173.88|1173.83|1173.33|2
1659607500000|2022-08-04 10:05:00|1173.98|1173.48|1172.88|1172.38|1174.68|1174.18|1172.88|1172.38|4
1659607800000|2022-08-04 10:10:00|1172.93|1172.43|1173.53|1173.03|1173.53|1173.03|1172.78|1172.28|2
1659608100000|2022-08-04 10:15:00|1173.58|1173.08|1174.13|1173.63|1174.43|1173.93|1173.53|1173.03|0
1659608400000|2022-08-04 10:20:00|1174.03|1173.53|1174.03|1173.53|1174.13|1173.63|1173.38|1172.88|1
1659608700000|2022-08-04 10:25:00|1173.98|1173.48|1174.08|1173.58|1174.18|1173.68|1172.98|1172.48|0
1659609000000|2022-08-04 10:30:00|1174.13|1173.63|1175.38|1174.88|1175.83|1175.33|1174.13|1173.63|5
1659609300000|2022-08-04 10:35:00|1175.33|1174.83|1176.28|1175.78|1176.33|1175.83|1175.33|1174.83|0
1659609600000|2022-08-04 10:40:00|1176.33|1175.83|1176.18|1175.68|1177.03|1176.53|1176.08|1175.58|23
1659609900000|2022-08-04 10:45:00|1176.13|1175.63|1176.48|1175.98|1176.48|1175.98|1175.83|1175.33|0
1659610200000|2022-08-04 10:50:00|1176.33|1175.83|1174.93|1174.43|1176.33|1175.83|1174.83|1174.33|1
1659610500000|2022-08-04 10:55:00|1174.83|1174.33|1174.53|1174.03|1175.33|1174.83|1174.43|1173.93|0
1659610800000|2022-08-04 11:00:00|1174.58|1174.08|1174.53|1174.03|1174.88|1174.38|1172.78|1172.28|5
1659611100000|2022-08-04 11:05:00|1174.58|1174.08|1174.38|1173.88|1174.78|1174.28|1174.28|1173.78|0
1659611400000|2022-08-04 11:10:00|1174.33|1173.83|1173.98|1173.48|1174.33|1173.83|1173.03|1172.53|52
1659611700000|2022-08-04 11:15:00|1174.03|1173.53|1176.18|1175.68|1176.33|1175.83|1173.98|1173.48|0
1659612000000|2022-08-04 11:20:00|1176.08|1175.58|1175.08|1174.58|1176.38|1175.88|1175.03|1174.53|0
1659612300000|2022-08-04 11:25:00|1175.03|1174.53|1175.43|1174.93|1175.83|1175.33|1174.78|1174.28|0
1659612600000|2022-08-04 11:30:00|1175.48|1174.98|1175.63|1175.13|1176.18|1175.68|1175.38|1174.88|0
1659612900000|2022-08-04 11:35:00|1175.53|1175.03|1176.38|1175.88|1176.43|1175.93|1175.23|1174.73|0
1659613200000|2022-08-04 11:40:00|1176.4|1175.9|1175.25|1174.75|1176.4|1175.9|1175.15|1174.65|0
1659613500000|2022-08-04 11:45:00|1175.2|1174.7|1175.3|1174.8|1175.5|1175|1174.6|1174.1|2
1659613800000|2022-08-04 11:50:00|1175.35|1174.85|1174.35|1173.85|1175.6|1175.1|1174.35|1173.85|0
1659614100000|2022-08-04 11:55:00|1174.25|1173.75|1173.95|1173.45|1174.35|1173.85|1173.35|1172.85|0
1659614400000|2022-08-04 12:00:00|1174|1173.5|1174.55|1174.05|1175.1|1174.6|1173.85|1173.35|0
1659614700000|2022-08-04 12:05:00|1174.6|1174.1|1173.45|1172.95|1174.7|1174.2|1173.4|1172.9|0
1659615000000|2022-08-04 12:10:00|1173.4|1172.9|1173.5|1173|1173.9|1173.4|1173.05|1172.55|0
1659615300000|2022-08-04 12:15:00|1173.45|1172.95|1173.7|1173.2|1173.75|1173.25|1173.15|1172.65|0
1659615600000|2022-08-04 12:20:00|1173.75|1173.25|1175.1|1174.6|1175.1|1174.6|1173.7|1173.2|10
1659615900000|2022-08-04 12:25:00|1175.15|1174.65|1174.45|1173.95|1175.45|1174.95|1174.3|1173.8|0
1659616200000|2022-08-04 12:30:00|1174.55|1174.05|1174.7|1174.2|1174.75|1174.25|1174.15|1173.65|0
1659616500000|2022-08-04 12:35:00|1174.65|1174.15|1174.4|1173.9|1174.9|1174.4|1174.05|1173.55|0
1659616800000|2022-08-04 12:40:00|1174.35|1173.85|1173.15|1172.65|1174.35|1173.85|1173.1|1172.6|0
1659617100000|2022-08-04 12:45:00|1173.2|1172.7|1172.4|1171.9|1173.65|1173.15|1172.4|1171.9|0
1659617400000|2022-08-04 12:50:00|1172.35|1171.85|1172.35|1171.85|1172.65|1172.15|1171.85|1171.35|0
1659617700000|2022-08-04 12:55:00|1172.45|1171.95|1170.4|1169.9|1172.45|1171.95|1170.35|1169.85|0
1659618000000|2022-08-04 13:00:00|1170.35|1169.85|1169.4|1168.9|1171.25|1170.75|1169.35|1168.85|0
1659618300000|2022-08-04 13:05:00|1169.25|1168.75|1168.8|1168.3|1170.35|1169.85|1168.6|1168.1|10
1659618600000|2022-08-04 13:10:00|1168.75|1168.25|1167|1166.5|1168.9|1168.4|1167|1166.5|5
1659618900000|2022-08-04 13:15:00|1166.9|1166.4|1165.85|1165.35|1167.2|1166.7|1165.85|1165.35|3
1659619200000|2022-08-04 13:20:00|1165.8|1165.3|1167.1|1166.6|1167.2|1166.7|1165.7|1165.2|3
1659619500000|2022-08-04 13:25:00|1167.2|1166.7|1165.55|1165.05|1167.2|1166.7|1165.4|1164.9|6
1659619800000|2022-08-04 13:30:00|1165.6|1165.1|1163.7|1163.2|1167.2|1166.7|1163.65|1163.15|0
1659620100000|2022-08-04 13:35:00|1163.65|1163.15|1162.05|1161.55|1164.9|1164.4|1162.05|1161.55|0
1659620400000|2022-08-04 13:40:00|1162|1161.5|1162.3|1161.8|1163.1|1162.6|1160.95|1160.45|0
1659620700000|2022-08-04 13:45:00|1162.2|1161.7|1163.45|1162.95|1163.65|1163.15|1160.6|1160.1|16
1659621000000|2022-08-04 13:50:00|1163.5|1163|1163.35|1162.85|1165.4|1164.9|1162.6|1162.1|10
1659621300000|2022-08-04 13:55:00|1163.3|1162.8|1160.8|1160.3|1163.35|1162.85|1160.7|1160.2|0
1659621600000|2022-08-04 14:00:00|1160.75|1160.25|1162.15|1161.65|1162.4|1161.9|1160.6|1160.1|11
1659621900000|2022-08-04 14:05:00|1162.2|1161.7|1163.05|1162.55|1163.15|1162.65|1161.4|1160.9|22
1659622200000|2022-08-04 14:10:00|1163.19|1162.69|1163.89|1163.39|1165.64|1165.14|1163.19|1162.69|17
1659622500000|2022-08-04 14:15:00|1163.79|1163.29|1164|1161.5|1164|1163.39|1162.49|1161.5|0
1659622800000|2022-08-04 14:20:00|1164.01|1161.51|1164.42|1161.92|1164.86|1162.36|1163.56|1161.06|0
1659623100000|2022-08-04 14:25:00|1164.43|1161.93|1163.78|1161.28|1164.87|1162.37|1163.56|1161.06|70
1659623400000|2022-08-04 14:30:00|1163.89|1161.39|1163.32|1160.82|1164.43|1161.93|1163.31|1160.81|0
1659623700000|2022-08-04 14:35:00|1163.31|1160.81|1162.66|1160.16|1163.32|1160.82|1162.44|1159.94|0
1659624000000|2022-08-04 14:40:00|1162.67|1160.17|1163.52|1161.02|1163.96|1161.46|1162.65|1160.15|0
1659624300000|2022-08-04 14:45:00|1163.43|1160.93|1164.48|1161.98|1164.73|1162.23|1163.18|1160.68|0
1659624600000|2022-08-04 14:50:00|1164.47|1161.97|1164.26|1161.76|1164.76|1162.26|1164.23|1161.73|0
1659624900000|2022-08-04 14:55:00|1164.27|1161.77|1165.01|1162.51|1165.03|1162.53|1164.26|1161.76|0
1659625200000|2022-08-04 15:00:00|1165|1162.5|1164.26|1161.76|1165.28|1162.78|1164.26|1161.76|0
1659625500000|2022-08-04 15:05:00|1164.38|1161.88|1164.27|1161.77|1165.27|1162.77|1164.26|1161.76|0
1659625800000|2022-08-04 15:10:00|1164.26|1161.76|1163.95|1161.45|1165.01|1162.51|1163.95|1161.45|0
1659626100000|2022-08-04 15:15:00|1163.96|1161.46|1164.72|1162.22|1164.97|1162.47|1163.45|1160.95|0
1659626400000|2022-08-04 15:20:00|1164.73|1162.23|1164.21|1161.71|1165.74|1163.24|1164.21|1161.71|0
1659626700000|2022-08-04 15:25:00|1164.22|1161.72|1164.94|1162.44|1165.21|1162.71|1163.94|1161.44|0
1659627000000|2022-08-04 15:30:00|1165.18|1162.68|1165.69|1163.19|1166.43|1163.93|1164.93|1162.43|0
1659627300000|2022-08-04 15:35:00|1165.68|1163.18|1164.15|1161.65|1166.18|1163.68|1164.15|1161.65|0
1659627600000|2022-08-04 15:40:00|1164.4|1161.9|1165.17|1162.67|1165.18|1162.68|1164.15|1161.65|0
1659627900000|2022-08-04 15:45:00|1165.18|1162.68|1166.68|1164.18|1166.68|1164.18|1165.17|1162.67|0
1659628200000|2022-08-04 15:50:00|1166.67|1164.17|1166.96|1164.46|1167.21|1164.71|1166.44|1163.94|0
1659628500000|2022-08-04 15:55:00|1166.97|1164.47|1166.72|1164.22|1166.98|1164.48|1166.7|1164.2|0
1659628800000|2022-08-04 16:00:00|1166.37|1163.87|1165.91|1163.41|1166.58|1164.08|1165.91|1163.41|0
1659629100000|2022-08-04 16:05:00|1165.92|1163.42|1166.25|1163.75|1166.36|1163.86|1165.7|1163.2|0
1659629400000|2022-08-04 16:10:00|1166.35|1163.85|1166.57|1164.07|1167.02|1164.52|1166.14|1163.64|0
1659629700000|2022-08-04 16:15:00|1166.72|1164.22|1166.47|1163.97|1166.73|1164.23|1166.2|1163.7|0
1659630000000|2022-08-04 16:20:00|1166.46|1163.96|1166.74|1164.24|1166.74|1164.24|1166.22|1163.72|0
1659630300000|2022-08-04 16:25:00|1166.73|1164.23|1166.99|1164.49|1167|1164.5|1166.5|1164|0
1659630600000|2022-08-04 16:30:00|1166.38|1163.88|1166.16|1163.66|1166.38|1163.88|1165.72|1163.22|0
1659630900000|2022-08-04 16:35:00|1166.17|1163.67|1165.73|1163.23|1166.17|1163.67|1165.5|1163|0
1659631200000|2022-08-04 16:40:00|1165.62|1163.12|1165.29|1162.79|1165.73|1163.23|1165.06|1162.56|0
1659631500000|2022-08-04 16:45:00|1165.18|1162.68|1163.96|1161.46|1165.29|1162.79|1163.96|1161.46|0
1659631800000|2022-08-04 16:50:00|1163.97|1161.47|1164.4|1161.9|1164.41|1161.91|1163.96|1161.46|0
1659632100000|2022-08-04 16:55:00|1164.19|1161.69|1164.18|1161.68|1164.4|1161.9|1163.96|1161.46|0
1659632400000|2022-08-04 17:00:00|1164.07|1161.57|1164.45|1161.95|1164.97|1162.47|1164.07|1161.57|0
1659632700000|2022-08-04 17:05:00|1164.44|1161.94|1164.73|1162.23|1164.97|1162.47|1164.19|1161.69|0
1659633000000|2022-08-04 17:10:00|1164.72|1162.22|1165.47|1162.97|1165.48|1162.98|1164.71|1162.21|0
1659633300000|2022-08-04 17:15:00|1165.35|1162.85|1165.25|1162.75|1165.5|1163|1165.23|1162.73|0
1659633600000|2022-08-04 17:20:00|1165.49|1162.99|1165.26|1162.76|1165.51|1163.01|1164.72|1162.22|0
1659633900000|2022-08-04 17:25:00|1165.25|1162.75|1165.52|1163.02|1165.77|1163.27|1165.25|1162.75|0
1659634200000|2022-08-04 17:30:00|1165.3|1162.8|1165.75|1163.25|1165.75|1163.25|1165.09|1162.59|0
1659634500000|2022-08-04 17:35:00|1165.54|1163.04|1165.74|1163.24|1165.97|1163.47|1165.53|1163.03|0
1659634800000|2022-08-04 17:40:00|1165.75|1163.25|1165.52|1163.02|1165.75|1163.25|1165.3|1162.8|0
1659635100000|2022-08-04 17:45:00|1165.63|1163.13|1165.75|1163.25|1165.75|1163.25|1165.3|1162.8|0
1659635400000|2022-08-04 17:50:00|1165.74|1163.24|1165.31|1162.81|1165.75|1163.25|1165.3|1162.8|0
1659635700000|2022-08-04 17:55:00|1165.52|1163.02|1165.09|1162.59|1165.52|1163.02|1164.86|1162.36|0
1659636000000|2022-08-04 18:00:00|1165.27|1162.77|1165.28|1162.78|1165.28|1162.78|1165|1162.5|0
1659636300000|2022-08-04 18:05:00|1165.27|1162.77|1164.52|1162.02|1165.53|1163.03|1164.51|1162.01|0
1659636600000|2022-08-04 18:10:00|1164.76|1162.26|1164.26|1161.76|1164.77|1162.27|1164|1161.5|0
1659636900000|2022-08-04 18:15:00|1164.01|1161.51|1164.66|1162.16|1164.66|1162.16|1164.01|1161.51|0
1659637200000|2022-08-04 18:20:00|1164.45|1161.95|1164.22|1161.72|1164.67|1162.17|1164.22|1161.72|0
1659637500000|2022-08-04 18:25:00|1164.33|1161.83|1164.67|1162.17|1164.89|1162.39|1164.22|1161.72|0
1659637800000|2022-08-04 18:30:00|1165.03|1162.53|1164.79|1162.29|1165.05|1162.55|1164.78|1162.28|0
1659638100000|2022-08-04 18:35:00|1164.78|1162.28|1164.29|1161.79|1164.78|1162.28|1164.01|1161.51|0
1659638400000|2022-08-04 18:40:00|1164.28|1161.78|1164.29|1161.79|1164.42|1161.92|1163.52|1161.02|0
1659638700000|2022-08-04 18:45:00|1164.35|1161.85|1164.46|1161.96|1164.68|1162.18|1164.02|1161.52|0
1659639000000|2022-08-04 18:50:00|1164.67|1162.17|1164.47|1161.97|1164.9|1162.4|1164.46|1161.96|0
1659639300000|2022-08-04 18:55:00|1164.46|1161.96|1164.46|1161.96|1164.69|1162.19|1164.25|1161.75|0
1659639600000|2022-08-04 19:00:00|1164.54|1162.04|1164.56|1162.06|1164.56|1162.06|1164.29|1161.79|0
1659639900000|2022-08-04 19:05:00|1164.55|1162.05|1164.57|1162.07|1164.57|1162.07|1164.06|1161.56|0
1659640200000|2022-08-04 19:10:00|1164.58|1162.08|1165.09|1162.59|1165.34|1162.84|1164.57|1162.07|0
1659640500000|2022-08-04 19:15:00|1164.93|1162.43|1165.14|1162.64|1165.36|1162.86|1164.92|1162.42|0
1659640800000|2022-08-04 19:20:00|1164.93|1162.43|1164.27|1161.77|1164.93|1162.43|1164.27|1161.77|0
1659641100000|2022-08-04 19:25:00|1164.26|1161.76|1164.49|1161.99|1164.5|1162|1164.26|1161.76|0
1659641400000|2022-08-04 19:30:00|1164.35|1161.85|1163.82|1161.32|1164.59|1162.09|1163.82|1161.32|0
1659641700000|2022-08-04 19:35:00|1163.83|1161.33|1163.58|1161.08|1164.1|1161.6|1163.57|1161.07|0
1659642000000|2022-08-04 19:40:00|1163.57|1161.07|1163.05|1160.55|1163.59|1161.09|1163.05|1160.55|0
1659642300000|2022-08-04 19:45:00|1163.05|1160.55|1163.38|1160.88|1163.39|1160.89|1162.94|1160.44|0
1659642600000|2022-08-04 19:50:00|1163.4|1160.9|1164.23|1161.73|1164.24|1161.74|1163.4|1160.9|0
1659642900000|2022-08-04 19:55:00|1164.22|1161.72|1164.24|1161.74|1164.46|1161.96|1163.79|1161.29|0
1659643200000|2022-08-04 20:00:00|1164.25|1161.75|1164.98|1162.48|1165.16|1162.66|1164.25|1161.75|0
1659643500000|2022-08-04 20:05:00|1164.9|1162.4|1164.5|1162|1164.94|1162.44|1164.5|1162|0
1659643800000|2022-08-04 20:10:00|1164.55|1162.05|1164.37|1161.87|1164.59|1162.09|1164.24|1161.74|0
1659644100000|2022-08-04 20:15:00|1164.33|1161.83|1164.24|1161.74|1164.35|1161.85|1164.02|1161.52|0
1659644400000|2022-08-04 20:20:00|1164.26|1161.76|1164.19|1161.69|1164.28|1161.78|1164.11|1161.61|0
1659644700000|2022-08-04 20:25:00|1164.2|1161.7|1164.24|1161.74|1164.28|1161.78|1164.19|1161.69|0
1659645000000|2022-08-04 20:30:00|1164.19|1161.69|1164.28|1161.78|1164.33|1161.83|1164.19|1161.69|0
1659645300000|2022-08-04 20:35:00|1164.29|1161.79|1164.33|1161.83|1164.46|1161.96|1164.24|1161.74|0
1659645600000|2022-08-04 20:40:00|1164.32|1161.82|1164.19|1161.69|1164.33|1161.83|1164.19|1161.69|0
1659645900000|2022-08-04 20:45:00|1164.2|1161.7|1164.37|1161.87|1164.5|1162|1164.2|1161.7|0
1659646200000|2022-08-04 20:50:00|1164.39|1161.89|1164.37|1161.87|1164.46|1161.96|1164.33|1161.83|0
1659646500000|2022-08-04 20:55:00|1164.35|1161.85|1164.22|1161.72|1164.37|1161.87|1164.17|1161.67|0
1659646800000|2022-08-04 21:00:00|1164.28|1161.78|1164.33|1161.83|1164.33|1161.83|1164.28|1161.78|0
1659647100000|2022-08-04 21:05:00|1164.3|1161.8|1164.31|1161.81|1164.33|1161.83|1164.3|1161.8|0
1659647400000|2022-08-04 21:10:00|1164.3|1161.8|1164.35|1161.85|1164.39|1161.89|1164.3|1161.8|0
1659647700000|2022-08-04 21:15:00|1164.37|1161.87|1164.39|1161.89|1164.39|1161.89|1164.37|1161.87|0
1659648000000|2022-08-04 21:20:00|1164.37|1161.87|1164.33|1161.83|1164.37|1161.87|1164.33|1161.83|0
1659648300000|2022-08-04 21:25:00|1164.31|1161.81|1164.33|1161.83|1164.35|1161.85|1164.31|1161.81|0
1659648900000|2022-08-04 21:35:00|1164.35|1161.85|1164.31|1161.81|1164.35|1161.85|1164.28|1161.78|0
1659649200000|2022-08-04 21:40:00|1164.33|1161.83|1164.41|1161.91|1164.46|1161.96|1164.33|1161.83|0
1659649500000|2022-08-04 21:45:00|1164.42|1161.92|1164.44|1161.94|1164.52|1162.02|1164.35|1161.85|0
1659649800000|2022-08-04 21:50:00|1164.41|1161.91|1164.48|1161.98|1164.52|1162.02|1164.37|1161.87|0
1659650100000|2022-08-04 21:55:00|1164.46|1161.96|1164.31|1161.81|1164.46|1161.96|1164.31|1161.81|0
1659650400000|2022-08-04 22:00:00|1164.39|1161.89|1164.28|1161.78|1164.39|1161.89|1164.06|1161.56|0
1659650700000|2022-08-04 22:05:00|1164.3|1161.8|1163.98|1161.48|1164.37|1161.87|1163.98|1161.48|0
1659651000000|2022-08-04 22:10:00|1164|1161.5|1164.04|1161.54|1164.19|1161.69|1163.89|1161.39|0
1659651300000|2022-08-04 22:15:00|1164.06|1161.56|1164.24|1161.74|1164.28|1161.78|1164.04|1161.54|0
1659651600000|2022-08-04 22:20:00|1164.26|1161.76|1164.37|1161.87|1164.55|1162.05|1164.26|1161.76|0
1659651900000|2022-08-04 22:25:00|1164.35|1161.85|1164.28|1161.78|1164.35|1161.85|1164.19|1161.69|0
1659652200000|2022-08-04 22:30:00|1164.3|1161.8|1164.46|1161.96|1164.5|1162|1164.28|1161.78|0
1659652500000|2022-08-04 22:35:00|1164.44|1161.94|1164.5|1162|1164.55|1162.05|1164.37|1161.87|0
1659652800000|2022-08-04 22:40:00|1164.55|1162.05|1164.46|1161.96|1164.63|1162.13|1164.46|1161.96|0
1659653100000|2022-08-04 22:45:00|1164.44|1161.94|1164.41|1161.91|1164.5|1162|1164.37|1161.87|0
1659653400000|2022-08-04 22:50:00|1164.39|1161.89|1164.46|1161.96|1164.5|1162|1164.37|1161.87|0
1659653700000|2022-08-04 22:55:00|1164.41|1161.91|1164.41|1161.91|1164.55|1162.05|1164.41|1161.91|0
1659654000000|2022-08-04 23:00:00|1164.42|1161.92|1164.72|1162.22|1164.85|1162.35|1164.41|1161.91|0
1659654300000|2022-08-04 23:05:00|1164.73|1162.23|1164.94|1162.44|1165.05|1162.55|1164.73|1162.23|0
1659654600000|2022-08-04 23:10:00|1164.99|1162.49|1164.85|1162.35|1165.12|1162.62|1164.85|1162.35|0
1659654900000|2022-08-04 23:15:00|1164.88|1162.38|1164.85|1162.35|1164.99|1162.49|1164.81|1162.31|0
1659655200000|2022-08-04 23:20:00|1164.86|1162.36|1164.94|1162.44|1164.99|1162.49|1164.81|1162.31|0
1659655500000|2022-08-04 23:25:00|1164.99|1162.49|1164.81|1162.31|1164.99|1162.49|1164.81|1162.31|0
1659655800000|2022-08-04 23:30:00|1164.77|1162.27|1164.92|1162.42|1165.05|1162.55|1164.77|1162.27|0
1659656100000|2022-08-04 23:35:00|1164.94|1162.44|1164.99|1162.49|1165.03|1162.53|1164.9|1162.4|0
1659656400000|2022-08-04 23:40:00|1164.98|1162.48|1164.99|1162.49|1164.99|1162.49|1164.9|1162.4|0
1659656700000|2022-08-04 23:45:00|1164.98|1162.48|1165.05|1162.55|1165.07|1162.57|1164.9|1162.4|0
1659657000000|2022-08-04 23:50:00|1165.07|1162.57|1164.94|1162.44|1165.09|1162.59|1164.9|1162.4|0
1659657300000|2022-08-04 23:55:00|1164.9|1162.4|1164.5|1162|1164.9|1162.4|1164.5|1162|0
1659657600000|2022-08-05 00:00:00|1164.51|1162.01|1164.55|1162.05|1165.07|1162.57|1164.5|1162|0
1659657900000|2022-08-05 00:05:00|1164.57|1162.07|1164.72|1162.22|1164.81|1162.31|1164.46|1161.96|0
1659658200000|2022-08-05 00:10:00|1164.74|1162.24|1164.51|1162.01|1164.81|1162.31|1164.38|1161.88|0
1659658500000|2022-08-05 00:15:00|1164.65|1162.15|1165.17|1162.67|1165.67|1163.17|1164.63|1162.13|0
1659658800000|2022-08-05 00:20:00|1165.29|1162.79|1165.17|1162.67|1165.66|1163.16|1165.17|1162.67|0
1659659100000|2022-08-05 00:25:00|1165.18|1162.68|1165.42|1162.92|1165.42|1162.92|1165.17|1162.67|0
1659659400000|2022-08-05 00:30:00|1165.09|1162.59|1164.98|1162.48|1165.2|1162.7|1164.98|1162.48|0
1659659700000|2022-08-05 00:35:00|1164.99|1162.49|1164.98|1162.48|1165.2|1162.7|1164.98|1162.48|0
1659660000000|2022-08-05 00:40:00|1164.77|1162.27|1164.55|1162.05|1164.77|1162.27|1164.55|1162.05|0
1659660300000|2022-08-05 00:45:00|1164.76|1162.26|1164.77|1162.27|1164.98|1162.48|1164.76|1162.26|0
1659660600000|2022-08-05 00:50:00|1164.98|1162.48|1164.77|1162.27|1164.99|1162.49|1164.77|1162.27|0
1659660900000|2022-08-05 00:55:00|1164.98|1162.48|1164.98|1162.48|1165.2|1162.7|1164.98|1162.48|0
1659661200000|2022-08-05 01:00:00|1164.88|1162.38|1165.2|1162.7|1165.2|1162.7|1164.88|1162.38|0
1659661500000|2022-08-05 01:05:00|1165.41|1162.91|1165.64|1163.14|1165.64|1163.14|1165.2|1162.7|0
1659661800000|2022-08-05 01:10:00|1165.63|1163.13|1165.64|1163.14|1165.64|1163.14|1165.42|1162.92|0
1659662100000|2022-08-05 01:15:00|1165.92|1163.42|1166.18|1163.68|1166.18|1163.68|1165.92|1163.42|0
1659662400000|2022-08-05 01:20:00|1166.06|1163.56|1166.18|1163.68|1166.19|1163.69|1165.94|1163.44|0
1659662700000|2022-08-05 01:25:00|1165.94|1163.44|1165.68|1163.18|1165.94|1163.44|1165.68|1163.18|0
1659663000000|2022-08-05 01:30:00|1165.69|1163.19|1165.43|1162.93|1165.93|1163.43|1165.43|1162.93|0
1659663300000|2022-08-05 01:35:00|1165.42|1162.92|1165.43|1162.93|1165.68|1163.18|1165.42|1162.92|0
1659663600000|2022-08-05 01:40:00|1165.44|1162.94|1165.7|1163.2|1165.94|1163.44|1165.43|1162.93|0
1659663900000|2022-08-05 01:45:00|1165.64|1163.14|1166.08|1163.58|1166.09|1163.59|1165.43|1162.93|0
1659664200000|2022-08-05 01:50:00|1166.09|1163.59|1166.09|1163.59|1166.3|1163.8|1165.87|1163.37|0
1659664500000|2022-08-05 01:55:00|1166.08|1163.58|1166.08|1163.58|1166.19|1163.69|1166.08|1163.58|0
1659664800000|2022-08-05 02:00:00|1166.45|1163.95|1166.44|1163.94|1166.69|1164.19|1166.19|1163.69|0
1659665100000|2022-08-05 02:05:00|1166.43|1163.93|1166.68|1164.18|1166.69|1164.19|1166.43|1163.93|0
1659665400000|2022-08-05 02:10:00|1166.44|1163.94|1166.44|1163.94|1166.68|1164.18|1166.43|1163.93|0
1659665700000|2022-08-05 02:15:00|1166.07|1163.57|1166.07|1163.57|1166.08|1163.58|1166.07|1163.57|0
1659666000000|2022-08-05 02:20:00|1166.08|1163.58|1166.08|1163.58|1166.29|1163.79|1166.08|1163.58|0
1659666300000|2022-08-05 02:25:00|1166.09|1163.59|1166.08|1163.58|1166.3|1163.8|1166.08|1163.58|0
1659666600000|2022-08-05 02:30:00|1166.45|1163.95|1166.95|1164.45|1166.96|1164.46|1166.45|1163.95|0
1659666900000|2022-08-05 02:35:00|1166.94|1164.44|1166.69|1164.19|1166.95|1164.45|1166.69|1164.19|0
1659667200000|2022-08-05 02:40:00|1166.7|1164.2|1166.93|1164.43|1166.94|1164.44|1166.69|1164.19|0
1659667500000|2022-08-05 02:45:00|1166.3|1163.8|1166.3|1163.8|1166.3|1163.8|1166.3|1163.8|0
1659668400000|2022-08-05 03:00:00|1166.7|1164.2|1166.7|1164.2|1166.7|1164.2|1166.69|1164.19|0
1659668700000|2022-08-05 03:05:00|1166.69|1164.19|1166.44|1163.94|1166.7|1164.2|1166.19|1163.69|0
1659669000000|2022-08-05 03:10:00|1166.32|1163.82|1166.18|1163.68|1166.44|1163.94|1166.18|1163.68|0
1659669300000|2022-08-05 03:15:00|1166.19|1163.69|1166.19|1163.69|1166.19|1163.69|1166.18|1163.68|0
1659669600000|2022-08-05 03:20:00|1166.18|1163.68|1166.44|1163.94|1166.44|1163.94|1166.18|1163.68|0
1659669900000|2022-08-05 03:25:00|1166.43|1163.93|1166.44|1163.94|1166.44|1163.94|1166.43|1163.93|0
1659670200000|2022-08-05 03:30:00|1165.87|1163.37|1166.07|1163.57|1166.08|1163.58|1165.86|1163.36|0
1659670500000|2022-08-05 03:35:00|1166.08|1163.58|1166.08|1163.58|1166.08|1163.58|1166.07|1163.57|0
1659670800000|2022-08-05 03:40:00|1166.07|1163.57|1165.86|1163.36|1166.08|1163.58|1165.86|1163.36|0
1659671400000|2022-08-05 03:50:00|1165.97|1163.47|1166.08|1163.58|1166.08|1163.58|1165.97|1163.47|0
1659671700000|2022-08-05 03:55:00|1166.18|1163.68|1166.29|1163.79|1166.29|1163.79|1166.08|1163.58|0
1659672000000|2022-08-05 04:00:00|1166.5|1164|1166.29|1163.79|1166.5|1164|1166.29|1163.79|0
1659672300000|2022-08-05 04:05:00|1166.5|1164|1166.5|1164|1166.51|1164.01|1166.5|1164|0
1659672600000|2022-08-05 04:10:00|1166.51|1164.01|1166.5|1164|1166.51|1164.01|1166.5|1164|0
1659672900000|2022-08-05 04:15:00|1166.51|1164.01|1166.5|1164|1166.51|1164.01|1166.5|1164|0
1659673200000|2022-08-05 04:20:00|1166.29|1163.79|1166.29|1163.79|1166.29|1163.79|1166.29|1163.79|0
1659673500000|2022-08-05 04:25:00|1166.28|1163.78|1166.28|1163.78|1166.29|1163.79|1166.28|1163.78|0
1659673800000|2022-08-05 04:30:00|1166.29|1163.79|1166.29|1163.79|1166.29|1163.79|1166.28|1163.78|0
1659674100000|2022-08-05 04:35:00|1166.5|1164|1166.5|1164|1166.5|1164|1166.29|1163.79|0
1659674400000|2022-08-05 04:40:00|1166.92|1164.42|1166.71|1164.21|1166.92|1164.42|1166.71|1164.21|0
1659674700000|2022-08-05 04:45:00|1166.72|1164.22|1166.71|1164.21|1166.72|1164.22|1166.71|1164.21|0
1659675000000|2022-08-05 04:50:00|1166.5|1164|1166.72|1164.22|1166.72|1164.22|1166.5|1164|0
1659675300000|2022-08-05 04:55:00|1166.71|1164.21|1166.51|1164.01|1166.72|1164.22|1166.5|1164|0
1659675600000|2022-08-05 05:00:00|1167.05|1164.55|1166.92|1164.42|1167.17|1164.67|1166.67|1164.17|0
1659675900000|2022-08-05 05:05:00|1166.91|1164.41|1166.43|1163.93|1166.91|1164.41|1166.42|1163.92|0
1659676200000|2022-08-05 05:10:00|1166.42|1163.92|1166.43|1163.93|1166.56|1164.06|1166.18|1163.68|0
1659676500000|2022-08-05 05:15:00|1166.08|1163.58|1165.96|1163.46|1166.08|1163.58|1165.86|1163.36|0
1659676800000|2022-08-05 05:20:00|1165.86|1163.36|1166.07|1163.57|1166.08|1163.58|1165.86|1163.36|0
1659677100000|2022-08-05 05:25:00|1166.08|1163.58|1165.86|1163.36|1166.08|1163.58|1165.86|1163.36|0
1659677400000|2022-08-05 05:30:00|1166.07|1163.57|1165.86|1163.36|1166.07|1163.57|1165.86|1163.36|0
1659677700000|2022-08-05 05:35:00|1166.07|1163.57|1166.07|1163.57|1166.07|1163.57|1166.07|1163.57|0
1659678000000|2022-08-05 05:40:00|1166.08|1163.58|1166.29|1163.79|1166.29|1163.79|1165.97|1163.47|0
1659678300000|2022-08-05 05:45:00|1166.5|1164|1165.86|1163.36|1166.5|1164|1165.86|1163.36|0
1659678600000|2022-08-05 05:50:00|1165.85|1163.35|1165.75|1163.25|1165.86|1163.36|1165.64|1163.14|0
1659678900000|2022-08-05 05:55:00|1165.86|1163.36|1166.08|1163.58|1166.08|1163.58|1165.65|1163.15|0
1659679200000|2022-08-05 06:00:00|1166.43|1163.93|1166.68|1164.18|1166.68|1164.18|1165.94|1163.44|0
1659679500000|2022-08-05 06:05:00|1166.67|1164.17|1166.42|1163.92|1166.67|1164.17|1166.18|1163.68|0
1659679800000|2022-08-05 06:10:00|1166.66|1164.16|1166.42|1163.92|1166.91|1164.41|1166.42|1163.92|0
1659680100000|2022-08-05 06:15:00|1166.06|1163.56|1166.28|1163.78|1166.28|1163.78|1166.06|1163.56|0
1659680400000|2022-08-05 06:20:00|1166.07|1163.57|1166.06|1163.56|1166.28|1163.78|1165.85|1163.35|0
1659680700000|2022-08-05 06:25:00|1166.07|1163.57|1166.28|1163.78|1166.28|1163.78|1166.06|1163.56|0
1659681000000|2022-08-05 06:30:00|1166.07|1163.57|1166.28|1163.78|1166.28|1163.78|1165.85|1163.35|0
1659681300000|2022-08-05 06:35:00|1166.07|1163.57|1165.85|1163.35|1166.07|1163.57|1165.85|1163.35|0
1659681600000|2022-08-05 06:40:00|1165.84|1163.34|1165.85|1163.35|1166.06|1163.56|1165.63|1163.13|0
1659681900000|2022-08-05 06:45:00|1165.84|1163.34|1165.85|1163.35|1166.07|1163.57|1165.84|1163.34|0
1659682200000|2022-08-05 06:50:00|1165.84|1163.34|1165.64|1163.14|1166.07|1163.57|1165.64|1163.14|0
1659682500000|2022-08-05 06:55:00|1165.43|1162.93|1164.99|1162.49|1165.43|1162.93|1164.99|1162.49|0
1659682800000|2022-08-05 07:00:00|1165|1162.5|1161.49|1160.99|1165.42|1162.92|1161.39|1159.43|0
1659683100000|2022-08-05 07:05:00|1161.44|1160.94|1158.49|1157.99|1161.49|1160.99|1157.79|1157.29|0
1659683400000|2022-08-05 07:10:00|1158.39|1157.89|1158.64|1158.14|1159.99|1159.49|1157.99|1157.49|0
1659683700000|2022-08-05 07:15:00|1158.59|1158.09|1159.79|1159.29|1160.29|1159.79|1158.39|1157.89|0
1659684000000|2022-08-05 07:20:00|1159.84|1159.34|1158.79|1158.29|1159.84|1159.34|1158.14|1157.64|0
1659684300000|2022-08-05 07:25:00|1158.74|1158.24|1158.34|1157.84|1159.24|1158.74|1156.99|1156.49|0
1659684600000|2022-08-05 07:30:00|1158.29|1157.79|1158.59|1158.09|1159.44|1158.94|1157.79|1157.29|0
1659684900000|2022-08-05 07:35:00|1158.54|1158.04|1160.09|1159.59|1161.34|1160.84|1158.39|1157.89|0
1659685200000|2022-08-05 07:40:00|1160.14|1159.64|1162.74|1162.24|1163.04|1162.54|1160.14|1159.64|0
1659685500000|2022-08-05 07:45:00|1162.64|1162.14|1159.49|1158.99|1162.64|1162.14|1159.49|1158.99|12
1659685800000|2022-08-05 07:50:00|1159.45|1158.95|1161.7|1161.2|1161.75|1161.25|1158.55|1158.05|20
1659686100000|2022-08-05 07:55:00|1161.75|1161.25|1162.8|1162.3|1163.1|1162.6|1161.1|1160.6|10
1659686400000|2022-08-05 08:00:00|1162.75|1162.25|1160.3|1159.8|1162.85|1162.35|1160.3|1159.8|1
1659686700000|2022-08-05 08:05:00|1160.25|1159.75|1161.6|1161.1|1161.85|1161.35|1160.15|1159.65|0
1659687000000|2022-08-05 08:10:00|1161.55|1161.05|1160.3|1159.8|1161.9|1161.4|1159.95|1159.45|20
1659687300000|2022-08-05 08:15:00|1160.25|1159.75|1160.9|1160.4|1160.9|1160.4|1159.8|1159.3|0
1659687600000|2022-08-05 08:20:00|1160.85|1160.35|1160.4|1159.9|1162.1|1161.6|1160|1159.5|20
1659687900000|2022-08-05 08:25:00|1160.35|1159.85|1159.2|1158.7|1160.4|1159.9|1159.05|1158.55|0
1659688200000|2022-08-05 08:30:00|1159.1|1158.6|1159.2|1158.7|1159.7|1159.2|1159.05|1158.55|0
1659688500000|2022-08-05 08:35:00|1159.15|1158.65|1158.4|1157.9|1159.3|1158.8|1158.3|1157.8|0
1659688800000|2022-08-05 08:40:00|1158.45|1157.95|1157.45|1156.95|1158.75|1158.25|1157.45|1156.95|0
1659689100000|2022-08-05 08:45:00|1157.35|1156.85|1157.2|1156.7|1157.5|1157|1156.9|1156.4|0
1659689400000|2022-08-05 08:50:00|1157.25|1156.75|1158.9|1158.4|1158.9|1158.4|1157.25|1156.75|17
1659689700000|2022-08-05 08:55:00|1159|1158.5|1159.4|1158.9|1160|1159.5|1158.95|1158.45|0
1659690000000|2022-08-05 09:00:00|1159.45|1158.95|1158.9|1158.4|1159.7|1159.2|1158.65|1158.15|0
1659690300000|2022-08-05 09:05:00|1158.85|1158.35|1156.8|1156.3|1158.85|1158.35|1156.8|1156.3|0
1659690600000|2022-08-05 09:10:00|1156.7|1156.2|1157.8|1157.3|1157.9|1157.4|1156.7|1156.2|0
1659690900000|2022-08-05 09:15:00|1157.85|1157.35|1159|1158.5|1159.05|1158.55|1157.85|1157.35|0
1659691200000|2022-08-05 09:20:00|1159.05|1158.55|1158.25|1157.75|1159.35|1158.85|1157.85|1157.35|0
1659691500000|2022-08-05 09:25:00|1158.2|1157.7|1158.85|1158.35|1159.05|1158.55|1158.15|1157.65|0
1659691800000|2022-08-05 09:30:00|1158.9|1158.4|1158.7|1158.2|1159.1|1158.6|1158.65|1158.15|0
1659692100000|2022-08-05 09:35:00|1158.75|1158.25|1159.9|1159.4|1160|1159.5|1158.6|1158.1|0
1659692400000|2022-08-05 09:40:00|1159.95|1159.45|1161.75|1161.25|1162.05|1161.55|1159.95|1159.45|0
1659692700000|2022-08-05 09:45:00|1161.7|1161.2|1160.8|1160.3|1161.7|1161.2|1160.25|1159.75|10
1659693000000|2022-08-05 09:50:00|1160.85|1160.35|1162|1161.5|1162.05|1161.55|1160.7|1160.2|0
1659693300000|2022-08-05 09:55:00|1161.95|1161.45|1161.15|1160.65|1161.95|1161.45|1160.7|1160.2|0
1659693600000|2022-08-05 10:00:00|1161.2|1160.7|1160.5|1160|1161.4|1160.9|1160.3|1159.8|2
1659693900000|2022-08-05 10:05:00|1160.4|1159.9|1160.8|1160.3|1161.3|1160.8|1160.4|1159.9|4
1659694200000|2022-08-05 10:10:00|1160.85|1160.35|1160.15|1159.65|1160.85|1160.35|1159.6|1159.1|2
1659694500000|2022-08-05 10:15:00|1160.2|1159.7|1160.8|1160.3|1161.2|1160.7|1160.2|1159.7|2
1659694800000|2022-08-05 10:20:00|1160.65|1160.15|1160.5|1160|1160.85|1160.35|1160.3|1159.8|0
1659695100000|2022-08-05 10:25:00|1160.6|1160.1|1161.9|1161.4|1161.9|1161.4|1160.6|1160.1|0
1659695400000|2022-08-05 10:30:00|1161.95|1161.45|1162.35|1161.85|1162.55|1162.05|1161.75|1161.25|10
1659695700000|2022-08-05 10:35:00|1162.4|1161.9|1161.7|1161.2|1162.5|1162|1161.7|1161.2|3
1659696000000|2022-08-05 10:40:00|1161.65|1161.15|1161.9|1161.4|1161.95|1161.45|1161.25|1160.75|1
1659696300000|2022-08-05 10:45:00|1161.85|1161.35|1161.9|1161.4|1162|1161.5|1161.15|1160.65|1
1659696600000|2022-08-05 10:50:00|1161.95|1161.45|1161.05|1160.55|1162.05|1161.55|1161.05|1160.55|1
1659696900000|2022-08-05 10:55:00|1161|1160.5|1161|1160.5|1161.1|1160.6|1160.35|1159.85|10
1659697200000|2022-08-05 11:00:00|1160.95|1160.45|1160.5|1160|1161.4|1160.9|1160.45|1159.95|3
1659697500000|2022-08-05 11:05:00|1160.55|1160.05|1158.7|1158.2|1160.55|1160.05|1158.6|1158.1|0
1659697800000|2022-08-05 11:10:00|1158.75|1158.25|1158.2|1157.7|1158.95|1158.45|1158.2|1157.7|0
1659698100000|2022-08-05 11:15:00|1158.15|1157.65|1158.3|1157.8|1158.55|1158.05|1157.9|1157.4|0
1659698400000|2022-08-05 11:20:00|1158.35|1157.85|1159.4|1158.9|1159.5|1159|1158.3|1157.8|0
1659698700000|2022-08-05 11:25:00|1159.45|1158.95|1160.05|1159.55|1160.2|1159.7|1159.4|1158.9|0
1659699000000|2022-08-05 11:30:00|1160.1|1159.6|1160.9|1160.4|1160.95|1160.45|1160|1159.5|10
1659699300000|2022-08-05 11:35:00|1160.85|1160.35|1159.65|1159.15|1161.3|1160.8|1159.65|1159.15|0
1659699600000|2022-08-05 11:40:00|1159.44|1158.94|1159.49|1158.99|1160.04|1159.54|1159.44|1158.94|0
1659699900000|2022-08-05 11:45:00|1159.44|1158.94|1159.54|1159.04|1159.69|1159.19|1158.84|1158.34|0
1659700200000|2022-08-05 11:50:00|1159.59|1159.09|1160.74|1160.24|1160.99|1160.49|1159.59|1159.09|20
1659700500000|2022-08-05 11:55:00|1160.79|1160.29|1160.54|1160.04|1160.99|1160.49|1160.44|1159.94|0
1659700800000|2022-08-05 12:00:00|1160.49|1159.99|1160.29|1159.79|1160.99|1160.49|1159.94|1159.44|10
1659701100000|2022-08-05 12:05:00|1160.34|1159.84|1160.29|1159.79|1160.69|1160.19|1159.74|1159.24|0
1659701400000|2022-08-05 12:10:00|1160.19|1159.69|1160.79|1160.29|1160.99|1160.49|1159.99|1159.49|10
1659701700000|2022-08-05 12:15:00|1160.69|1160.19|1161.09|1160.59|1161.39|1160.89|1160.69|1160.19|0
1659702000000|2022-08-05 12:20:00|1161.04|1160.54|1161.24|1160.74|1161.59|1161.09|1160.39|1159.89|0
1659702300000|2022-08-05 12:25:00|1161.19|1160.69|1160.54|1160.04|1161.79|1161.29|1160.49|1159.99|10
1659702600000|2022-08-05 12:30:00|1160.49|1159.99|1158.54|1158.04|1160.49|1159.99|1157.64|1157.14|7
1659702900000|2022-08-05 12:35:00|1158.44|1157.94|1159.44|1158.94|1159.69|1159.19|1158.34|1157.84|10
1659703200000|2022-08-05 12:40:00|1159.39|1158.89|1159.54|1159.04|1159.89|1159.39|1158.79|1158.29|0
1659703500000|2022-08-05 12:45:00|1159.44|1158.94|1157.69|1157.19|1159.44|1158.94|1157.59|1157.09|0
1659703800000|2022-08-05 12:50:00|1157.74|1157.24|1156.84|1156.34|1158.04|1157.54|1156.79|1156.29|0
1659704100000|2022-08-05 12:55:00|1156.79|1156.29|1157.49|1156.99|1157.49|1156.99|1155.79|1155.29|0
1659704400000|2022-08-05 13:00:00|1157.44|1156.94|1156.99|1156.49|1158.29|1157.79|1156.99|1156.49|0
1659704700000|2022-08-05 13:05:00|1157.09|1156.59|1155.29|1154.79|1157.09|1156.59|1155.29|1154.79|10
1659705000000|2022-08-05 13:10:00|1155.19|1154.69|1153.49|1152.99|1155.19|1154.69|1153.49|1152.99|0
1659705300000|2022-08-05 13:15:00|1153.54|1153.04|1152.59|1152.09|1153.59|1153.09|1151.54|1151.04|2
1659705600000|2022-08-05 13:20:00|1152.64|1152.14|1153.39|1152.89|1153.99|1153.49|1152.64|1152.14|1
1659705900000|2022-08-05 13:25:00|1153.49|1152.99|1154.39|1153.89|1154.39|1153.89|1153.49|1152.99|0
1659706200000|2022-08-05 13:30:00|1154.54|1154.04|1157.69|1157.19|1158.54|1158.04|1154.19|1153.69|0
1659706500000|2022-08-05 13:35:00|1157.59|1157.09|1157.64|1157.14|1157.79|1157.29|1155.39|1154.89|60
1659706800000|2022-08-05 13:40:00|1157.69|1157.19|1161.19|1160.69|1161.19|1160.69|1157.69|1157.19|0
1659707100000|2022-08-05 13:45:00|1161.24|1160.74|1162.49|1161.99|1163.09|1162.59|1160.89|1160.39|1
1659707400000|2022-08-05 13:50:00|1162.69|1162.19|1162.69|1162.19|1163.89|1163.39|1161.99|1161.49|0
1659707700000|2022-08-05 13:55:00|1162.74|1162.24|1163.74|1163.24|1163.79|1163.29|1161.74|1161.24|0
1659708000000|2022-08-05 14:00:00|1163.79|1163.29|1166.64|1166.14|1167.19|1166.69|1163.09|1162.59|2
1659708300000|2022-08-05 14:05:00|1166.59|1166.09|1167.84|1167.34|1167.84|1167.34|1166.04|1165.54|0
1659708600000|2022-08-05 14:10:00|1168.05|1167.55|1168.9|1168.4|1169.3|1168.8|1167.3|1166.8|0
1659708900000|2022-08-05 14:15:00|1168.95|1168.45|1169.27|1166.77|1169.27|1168.55|1167.9|1166.77|0
1659709200000|2022-08-05 14:20:00|1169.48|1166.98|1169.9|1167.4|1170.13|1167.63|1169.05|1166.55|0
1659709500000|2022-08-05 14:25:00|1169.91|1167.41|1169.87|1167.37|1169.91|1167.41|1169|1166.5|0
1659709800000|2022-08-05 14:30:00|1169.88|1167.38|1167.93|1165.43|1169.88|1167.38|1167.92|1165.42|0
1659710100000|2022-08-05 14:35:00|1168.15|1165.65|1168.61|1166.11|1168.61|1166.11|1167.93|1165.43|0
1659710400000|2022-08-05 14:40:00|1168.6|1166.1|1168.58|1166.08|1168.82|1166.32|1168.15|1165.65|0
1659710700000|2022-08-05 14:45:00|1168.48|1165.98|1168.48|1165.98|1168.76|1166.26|1168.47|1165.97|0
1659711000000|2022-08-05 14:50:00|1168.47|1165.97|1168.71|1166.21|1168.71|1166.21|1167.92|1165.42|0
1659711300000|2022-08-05 14:55:00|1168.72|1166.22|1167.98|1165.48|1168.98|1166.48|1167.97|1165.47|0
1659711600000|2022-08-05 15:00:00|1168.22|1165.72|1167.2|1164.7|1168.23|1165.73|1166.69|1164.19|0
1659711900000|2022-08-05 15:05:00|1167.19|1164.69|1167.44|1164.94|1167.44|1164.94|1166.41|1163.91|0
1659712200000|2022-08-05 15:10:00|1167.2|1164.7|1166.16|1163.66|1167.45|1164.95|1166.16|1163.66|0
1659712500000|2022-08-05 15:15:00|1166.59|1164.09|1166.15|1163.65|1166.82|1164.32|1166.14|1163.64|0
1659712800000|2022-08-05 15:20:00|1166.37|1163.87|1165.25|1162.75|1166.37|1163.87|1165.03|1162.53|0
1659713100000|2022-08-05 15:25:00|1165.24|1162.74|1164.56|1162.06|1165.47|1162.97|1164.36|1161.86|0
1659713400000|2022-08-05 15:30:00|1164.55|1162.05|1165.45|1162.95|1165.67|1163.17|1164.33|1161.83|0
1659713700000|2022-08-05 15:35:00|1165.46|1162.96|1165.32|1162.82|1165.98|1163.48|1164.88|1162.38|0
1659714000000|2022-08-05 15:40:00|1165.31|1162.81|1165.73|1163.23|1165.96|1163.46|1165.3|1162.8|0
1659714300000|2022-08-05 15:45:00|1165.74|1163.24|1165.94|1163.44|1166.17|1163.67|1165.71|1163.21|0
1659714600000|2022-08-05 15:50:00|1165.93|1163.43|1166.17|1163.67|1166.62|1164.12|1165.72|1163.22|0
1659714900000|2022-08-05 15:55:00|1166.38|1163.88|1165.52|1163.02|1166.39|1163.89|1165.51|1163.01|0
1659715200000|2022-08-05 16:00:00|1164.93|1162.43|1165.96|1163.46|1165.97|1163.47|1164.92|1162.42|0
1659715500000|2022-08-05 16:05:00|1165.97|1163.47|1165.7|1163.2|1166.24|1163.74|1165.44|1162.94|0
1659715800000|2022-08-05 16:10:00|1165.71|1163.21|1165.99|1163.49|1166.22|1163.72|1165.46|1162.96|0
1659716100000|2022-08-05 16:15:00|1166|1163.5|1166.49|1163.99|1166.76|1164.26|1165.99|1163.49|0
1659716400000|2022-08-05 16:20:00|1166.48|1163.98|1165.73|1163.23|1166.75|1164.25|1165.47|1162.97|0
1659716700000|2022-08-05 16:25:00|1165.74|1163.24|1166.25|1163.75|1166.25|1163.75|1165.48|1162.98|0
1659717000000|2022-08-05 16:30:00|1166.24|1163.74|1165.59|1163.09|1166.25|1163.75|1165.45|1162.95|0
1659717300000|2022-08-05 16:35:00|1165.71|1163.21|1165.47|1162.97|1165.98|1163.48|1165.45|1162.95|0
1659717600000|2022-08-05 16:40:00|1165.48|1162.98|1166.25|1163.75|1166.51|1164.01|1165.47|1162.97|0
1659717900000|2022-08-05 16:45:00|1166.65|1164.15|1167.76|1165.26|1167.76|1165.26|1166.65|1164.15|0
1659718200000|2022-08-05 16:50:00|1167.77|1165.27|1167.56|1165.06|1167.77|1165.27|1167.32|1164.82|0
1659718500000|2022-08-05 16:55:00|1167.55|1165.05|1167.77|1165.27|1167.78|1165.28|1167.33|1164.83|0
1659718800000|2022-08-05 17:00:00|1167.56|1165.06|1167.82|1165.32|1167.82|1165.32|1167.28|1164.78|0
1659719100000|2022-08-05 17:05:00|1167.83|1165.33|1168.07|1165.57|1168.21|1165.71|1167.56|1165.06|0
1659719400000|2022-08-05 17:10:00|1168.06|1165.56|1168.35|1165.85|1168.35|1165.85|1168.06|1165.56|0
1659719700000|2022-08-05 17:15:00|1168.36|1165.86|1167.83|1165.33|1168.61|1166.11|1167.83|1165.33|0
1659720000000|2022-08-05 17:20:00|1167.82|1165.32|1167.85|1165.35|1167.85|1165.35|1167.32|1164.82|0
1659720300000|2022-08-05 17:25:00|1167.84|1165.34|1167.82|1165.32|1168.35|1165.85|1167.57|1165.07|0
1659720600000|2022-08-05 17:30:00|1167.83|1165.33|1168.59|1166.09|1168.6|1166.1|1167.82|1165.32|0
1659720900000|2022-08-05 17:35:00|1168.6|1166.1|1168.61|1166.11|1168.87|1166.37|1168.35|1165.85|0
1659721200000|2022-08-05 17:40:00|1168.37|1165.87|1168.1|1165.6|1168.62|1166.12|1168.1|1165.6|0
1659721500000|2022-08-05 17:45:00|1168.45|1165.95|1168.01|1165.51|1168.46|1165.96|1168.01|1165.51|0
1659721800000|2022-08-05 17:50:00|1168.12|1165.62|1168|1165.5|1168.23|1165.73|1168|1165.5|0
1659722100000|2022-08-05 17:55:00|1168.01|1165.51|1167.99|1165.49|1168.22|1165.72|1167.55|1165.05|0
1659722400000|2022-08-05 18:00:00|1167.98|1165.48|1167.77|1165.27|1167.99|1165.49|1167.55|1165.05|0
1659722700000|2022-08-05 18:05:00|1167.55|1165.05|1167.54|1165.04|1167.99|1165.49|1167.54|1165.04|0
1659723000000|2022-08-05 18:10:00|1167.55|1165.05|1167.11|1164.61|1167.55|1165.05|1167.1|1164.6|0
1659723300000|2022-08-05 18:15:00|1167.12|1164.62|1167.35|1164.85|1167.57|1165.07|1167.11|1164.61|0
1659723600000|2022-08-05 18:20:00|1167.34|1164.84|1167.36|1164.86|1167.57|1165.07|1167.14|1164.64|0
1659723900000|2022-08-05 18:25:00|1167.35|1164.85|1166.23|1163.73|1167.36|1164.86|1166.23|1163.73|0
1659724200000|2022-08-05 18:30:00|1166.01|1163.51|1166.69|1164.19|1166.9|1164.4|1166|1163.5|0
1659724500000|2022-08-05 18:35:00|1166.68|1164.18|1166.67|1164.17|1166.9|1164.4|1166.46|1163.96|0
1659724800000|2022-08-05 18:40:00|1166.68|1164.18|1166.9|1164.4|1166.9|1164.4|1166.44|1163.94|0
1659725100000|2022-08-05 18:45:00|1166.53|1164.03|1166.29|1163.79|1166.8|1164.3|1166.28|1163.78|0
1659725400000|2022-08-05 18:50:00|1166.28|1163.78|1166.78|1164.28|1166.8|1164.3|1166.02|1163.52|0
1659725700000|2022-08-05 18:55:00|1166.77|1164.27|1166.53|1164.03|1166.77|1164.27|1165.75|1163.25|0
1659726000000|2022-08-05 19:00:00|1166.9|1164.4|1167.33|1164.83|1167.34|1164.84|1166.89|1164.39|0
1659726300000|2022-08-05 19:05:00|1167.32|1164.82|1167.32|1164.82|1167.54|1165.04|1166.88|1164.38|0
1659726600000|2022-08-05 19:10:00|1167.33|1164.83|1167.76|1165.26|1167.99|1165.49|1167.32|1164.82|0
1659726900000|2022-08-05 19:15:00|1167.53|1165.03|1167.53|1165.03|1168.05|1165.55|1167.27|1164.77|0
1659727200000|2022-08-05 19:20:00|1167.54|1165.04|1168.02|1165.52|1168.02|1165.52|1167.01|1164.51|0
1659727500000|2022-08-05 19:25:00|1168.01|1165.51|1168.52|1166.02|1168.53|1166.03|1168|1165.5|0
1659727800000|2022-08-05 19:30:00|1168.51|1166.01|1168.85|1166.35|1168.85|1166.35|1168.51|1166.01|0
1659728100000|2022-08-05 19:35:00|1168.84|1166.34|1168.73|1166.23|1169.07|1166.57|1168.62|1166.12|0
1659728400000|2022-08-05 19:40:00|1168.83|1166.33|1169.07|1166.57|1169.07|1166.57|1168.62|1166.12|0
1659728700000|2022-08-05 19:45:00|1169.05|1166.55|1169.81|1167.31|1169.81|1167.31|1169.04|1166.54|0
1659729000000|2022-08-05 19:50:00|1169.82|1167.32|1169.58|1167.08|1170.1|1167.6|1169.55|1167.05|0
1659729300000|2022-08-05 19:55:00|1169.59|1167.09|1168.74|1166.24|1169.83|1167.33|1168.63|1166.13|0
1659729600000|2022-08-05 20:00:00|1168.65|1166.15|1167.92|1165.42|1168.65|1166.15|1167.88|1165.38|0
1659729900000|2022-08-05 20:05:00|1167.88|1165.38|1167.7|1165.2|1168.01|1165.51|1167.66|1165.16|0
1659730200000|2022-08-05 20:10:00|1167.66|1165.16|1167.74|1165.24|1167.79|1165.29|1167.57|1165.07|0
1659730500000|2022-08-05 20:15:00|1167.7|1165.2|1167.92|1165.42|1167.92|1165.42|1167.61|1165.11|0
1659730800000|2022-08-05 20:20:00|1167.96|1165.46|1168.05|1165.55|1168.12|1165.62|1167.92|1165.42|0
1659731100000|2022-08-05 20:25:00|1168.01|1165.51|1168.12|1165.62|1168.16|1165.66|1167.96|1165.46|0
1659731400000|2022-08-05 20:30:00|1168.03|1165.53|1167.96|1165.46|1168.05|1165.55|1167.88|1165.38|0
1659731700000|2022-08-05 20:35:00|1167.97|1165.47|1167.96|1165.46|1168.12|1165.62|1167.83|1165.33|0
1659732000000|2022-08-05 20:40:00|1167.92|1165.42|1167.74|1165.24|1167.96|1165.46|1167.61|1165.11|0
1659732300000|2022-08-05 20:45:00|1167.72|1165.22|1167.72|1165.22|1167.96|1165.46|1167.7|1165.2|0
1659732600000|2022-08-05 20:50:00|1167.74|1165.24|1167.74|1165.24|1167.83|1165.33|1167.7|1165.2|0
1659732900000|2022-08-05 20:55:00|1167.75|1165.25|1167.88|1165.38|1167.9|1165.4|1167.74|1165.24|0
1659733200000|2022-08-05 21:00:00|1168.52|1166.02|1168.52|1166.02|1168.52|1166.02|1168.52|1166.02|0
1659909600000|2022-08-07 22:00:00|1168.83|1166.33|1167.92|1165.42|1168.83|1166.33|1167.61|1165.11|0
1659909900000|2022-08-07 22:05:00|1167.94|1165.44|1168.16|1165.66|1168.21|1165.71|1167.77|1165.27|0
1659910200000|2022-08-07 22:10:00|1168.12|1165.62|1168.27|1165.77|1168.32|1165.82|1168.03|1165.53|0
1659910500000|2022-08-07 22:15:00|1168.23|1165.73|1167.85|1165.35|1168.32|1165.82|1167.68|1165.18|0
1659910800000|2022-08-07 22:20:00|1167.81|1165.31|1167.81|1165.31|1167.81|1165.31|1167.5|1165|0
1659911100000|2022-08-07 22:25:00|1167.79|1165.29|1167.63|1165.13|1167.81|1165.31|1167.41|1164.91|0
1659911400000|2022-08-07 22:30:00|1167.64|1165.14|1167.28|1164.78|1167.99|1165.49|1167.24|1164.74|0
1659911700000|2022-08-07 22:35:00|1167.3|1164.8|1167.24|1164.74|1167.3|1164.8|1167.06|1164.56|0
1659912000000|2022-08-07 22:40:00|1167.23|1164.73|1166.55|1164.05|1167.23|1164.73|1166.55|1164.05|0
1659912300000|2022-08-07 22:45:00|1166.6|1164.1|1166.84|1164.34|1166.97|1164.47|1166.6|1164.1|0
1659912600000|2022-08-07 22:50:00|1166.86|1164.36|1166.88|1164.38|1166.93|1164.43|1166.79|1164.29|0
1659912900000|2022-08-07 22:55:00|1166.93|1164.43|1167.1|1164.6|1167.1|1164.6|1166.93|1164.43|0
1659913200000|2022-08-07 23:00:00|1167.08|1164.58|1167.21|1164.71|1167.24|1164.74|1166.97|1164.47|0
1659913500000|2022-08-07 23:05:00|1167.19|1164.69|1167.19|1164.69|1167.32|1164.82|1167.06|1164.56|0
1659913800000|2022-08-07 23:10:00|1167.21|1164.71|1167.06|1164.56|1167.28|1164.78|1167.01|1164.51|0
1659914100000|2022-08-07 23:15:00|1167.1|1164.6|1167.06|1164.56|1167.24|1164.74|1166.88|1164.38|0
1659914400000|2022-08-07 23:20:00|1167.04|1164.54|1167.23|1164.73|1167.24|1164.74|1166.97|1164.47|0
1659914700000|2022-08-07 23:25:00|1167.19|1164.69|1167.15|1164.65|1167.24|1164.74|1167.13|1164.63|0
1659915000000|2022-08-07 23:30:00|1167.19|1164.69|1167.08|1164.58|1167.19|1164.69|1166.84|1164.34|0
1659915300000|2022-08-07 23:35:00|1167.06|1164.56|1167.04|1164.54|1167.21|1164.71|1166.97|1164.47|0
1659915600000|2022-08-07 23:40:00|1167.01|1164.51|1167.1|1164.6|1167.15|1164.65|1166.97|1164.47|0
1659915900000|2022-08-07 23:45:00|1167.11|1164.61|1167.15|1164.65|1167.37|1164.87|1167.1|1164.6|0
1659916200000|2022-08-07 23:50:00|1167.19|1164.69|1167.24|1164.74|1167.37|1164.87|1167.06|1164.56|0
1659916500000|2022-08-07 23:55:00|1167.23|1164.73|1166.99|1164.49|1167.28|1164.78|1166.93|1164.43|0
1659916800000|2022-08-08 00:00:00|1167.01|1164.51|1167.5|1165|1167.55|1165.05|1166.88|1164.38|0
1659917100000|2022-08-08 00:05:00|1167.46|1164.96|1167.46|1164.96|1167.5|1165|1167.24|1164.74|0
1659917400000|2022-08-08 00:10:00|1167.41|1164.91|1167.34|1164.84|1168.24|1165.74|1166.95|1164.45|0
1659917700000|2022-08-08 00:15:00|1167.3|1164.8|1168.96|1166.46|1169.72|1167.22|1167.25|1164.75|0
1659918000000|2022-08-08 00:20:00|1169.07|1166.57|1169.28|1166.78|1169.71|1167.21|1168.85|1166.35|0
1659918300000|2022-08-08 00:25:00|1169.39|1166.89|1169.27|1166.77|1169.5|1167|1169.06|1166.56|0
1659918600000|2022-08-08 00:30:00|1169.28|1166.78|1169.27|1166.77|1169.38|1166.88|1169.05|1166.55|0
1659918900000|2022-08-08 00:35:00|1169.16|1166.66|1168.62|1166.12|1169.27|1166.77|1168.62|1166.12|0
1659919200000|2022-08-08 00:40:00|1168.83|1166.33|1168.84|1166.34|1168.84|1166.34|1168.62|1166.12|0
1659919500000|2022-08-08 00:45:00|1169.44|1166.94|1169.2|1166.7|1169.45|1166.95|1169.2|1166.7|0
1659919800000|2022-08-08 00:50:00|1169.33|1166.83|1169.46|1166.96|1169.46|1166.96|1168.95|1166.45|0
1659920100000|2022-08-08 00:55:00|1169.34|1166.84|1169.2|1166.7|1169.46|1166.96|1168.96|1166.46|0
1659920400000|2022-08-08 01:00:00|1168.42|1165.92|1168.2|1165.7|1168.42|1165.92|1168.2|1165.7|0
1659920700000|2022-08-08 01:05:00|1168.09|1165.59|1168.2|1165.7|1168.2|1165.7|1168.09|1165.59|0
1659921000000|2022-08-08 01:10:00|1168.41|1165.91|1168.42|1165.92|1168.42|1165.92|1168.41|1165.91|0
1659921300000|2022-08-08 01:15:00|1168.41|1165.91|1167.98|1165.48|1168.42|1165.92|1167.76|1165.26|0
1659921600000|2022-08-08 01:20:00|1167.97|1165.47|1167.76|1165.26|1167.98|1165.48|1167.54|1165.04|0
1659921900000|2022-08-08 01:25:00|1167.77|1165.27|1168.2|1165.7|1168.2|1165.7|1167.76|1165.26|0
1659922200000|2022-08-08 01:30:00|1168.31|1165.81|1168.19|1165.69|1168.63|1166.13|1167.98|1165.48|0
1659922500000|2022-08-08 01:35:00|1168.2|1165.7|1168.19|1165.69|1168.41|1165.91|1167.98|1165.48|0
1659922800000|2022-08-08 01:40:00|1168.41|1165.91|1168.41|1165.91|1168.41|1165.91|1168.19|1165.69|0
1659923100000|2022-08-08 01:45:00|1168.62|1166.12|1168.84|1166.34|1168.84|1166.34|1168.19|1165.69|0
1659923400000|2022-08-08 01:50:00|1168.63|1166.13|1168.41|1165.91|1168.84|1166.34|1168.41|1165.91|0
1659923700000|2022-08-08 01:55:00|1168.2|1165.7|1168.84|1166.34|1168.84|1166.34|1168.2|1165.7|0
1659924000000|2022-08-08 02:00:00|1169.44|1166.94|1169.21|1166.71|1169.46|1166.96|1169.2|1166.7|0
1659924300000|2022-08-08 02:05:00|1169.2|1166.7|1168.71|1166.21|1169.21|1166.71|1168.71|1166.21|0
1659924600000|2022-08-08 02:10:00|1168.72|1166.22|1169.47|1166.97|1169.47|1166.97|1168.72|1166.22|0
1659924900000|2022-08-08 02:15:00|1168.97|1166.47|1168.75|1166.25|1169.3|1166.8|1168.64|1166.14|0
1659925200000|2022-08-08 02:20:00|1168.86|1166.36|1168.86|1166.36|1169.08|1166.58|1168.64|1166.14|0
1659925500000|2022-08-08 02:25:00|1168.97|1166.47|1169.08|1166.58|1169.3|1166.8|1168.86|1166.36|0
1659925800000|2022-08-08 02:30:00|1168.97|1166.47|1169.08|1166.58|1169.08|1166.58|1168.86|1166.36|0
1659926100000|2022-08-08 02:35:00|1169.09|1166.59|1169.09|1166.59|1169.31|1166.81|1168.88|1166.38|0
1659926400000|2022-08-08 02:40:00|1168.88|1166.38|1168.87|1166.37|1168.88|1166.38|1168.87|1166.37|0
1659926700000|2022-08-08 02:45:00|1169.48|1166.98|1169.24|1166.74|1169.49|1166.99|1169.23|1166.73|0
1659927000000|2022-08-08 02:50:00|1169.36|1166.86|1169.49|1166.99|1169.5|1167|1169.23|1166.73|0
1659927300000|2022-08-08 02:55:00|1169.37|1166.87|1169.49|1166.99|1169.49|1166.99|1169.24|1166.74|0
1659927600000|2022-08-08 03:00:00|1169.48|1166.98|1169.48|1166.98|1169.49|1166.99|1169.23|1166.73|0
1659927900000|2022-08-08 03:05:00|1169.49|1166.99|1169.49|1166.99|1169.49|1166.99|1169.24|1166.74|0
1659928200000|2022-08-08 03:10:00|1169.5|1167|1169.49|1166.99|1169.5|1167|1169.49|1166.99|0
1659928500000|2022-08-08 03:15:00|1168.88|1166.38|1169.09|1166.59|1169.1|1166.6|1168.77|1166.27|0
1659928800000|2022-08-08 03:20:00|1169.1|1166.6|1169.09|1166.59|1169.1|1166.6|1169.09|1166.59|0
1659929400000|2022-08-08 03:30:00|1169.3|1166.8|1169.31|1166.81|1169.53|1167.03|1169.3|1166.8|0
1659929700000|2022-08-08 03:35:00|1169.1|1166.6|1169.09|1166.59|1169.1|1166.6|1169.09|1166.59|0
1659930000000|2022-08-08 03:40:00|1168.88|1166.38|1168.87|1166.37|1168.99|1166.49|1168.87|1166.37|0
1659930300000|2022-08-08 03:45:00|1168.88|1166.38|1168.65|1166.15|1168.88|1166.38|1168.55|1166.05|0
1659931200000|2022-08-08 04:00:00|1168.66|1166.16|1171.08|1168.58|1171.08|1168.58|1168.66|1166.16|0
1659931500000|2022-08-08 04:05:00|1171.19|1168.69|1171.08|1168.58|1171.3|1168.8|1171.08|1168.58|0
1659931800000|2022-08-08 04:10:00|1170.87|1168.37|1171.09|1168.59|1171.09|1168.59|1170.87|1168.37|0
1659932100000|2022-08-08 04:15:00|1171.19|1168.69|1171.09|1168.59|1171.31|1168.81|1171.09|1168.59|0
1659932400000|2022-08-08 04:20:00|1170.87|1168.37|1171.08|1168.58|1171.09|1168.59|1170.87|1168.37|0
1659932700000|2022-08-08 04:25:00|1170.87|1168.37|1171.08|1168.58|1171.08|1168.58|1170.87|1168.37|0
1659933000000|2022-08-08 04:30:00|1171.09|1168.59|1171.3|1168.8|1171.3|1168.8|1171.08|1168.58|0
1659933300000|2022-08-08 04:35:00|1171.08|1168.58|1171.08|1168.58|1171.3|1168.8|1171.08|1168.58|0
1659933600000|2022-08-08 04:40:00|1171.09|1168.59|1170.87|1168.37|1171.09|1168.59|1170.87|1168.37|0
1659933900000|2022-08-08 04:45:00|1171.08|1168.58|1171.08|1168.58|1171.09|1168.59|1170.87|1168.37|0
1659934200000|2022-08-08 04:50:00|1171.09|1168.59|1171.52|1169.02|1171.52|1169.02|1171.08|1168.58|0
1659934500000|2022-08-08 04:55:00|1171.63|1169.13|1171.74|1169.24|1171.74|1169.24|1171.52|1169.02|0
1659934800000|2022-08-08 05:00:00|1172.61|1170.11|1172.75|1170.25|1172.75|1170.25|1172.48|1169.98|0
1659935100000|2022-08-08 05:05:00|1172.74|1170.24|1172.99|1170.49|1172.99|1170.49|1172.74|1170.24|0
1659935400000|2022-08-08 05:10:00|1173|1170.5|1173.01|1170.51|1173.26|1170.76|1173|1170.5|0
1659935700000|2022-08-08 05:15:00|1173.13|1170.63|1173.26|1170.76|1173.27|1170.77|1173.01|1170.51|0
1659936000000|2022-08-08 05:20:00|1173.5|1171|1173.26|1170.76|1173.51|1171.01|1173.26|1170.76|0
1659936300000|2022-08-08 05:25:00|1173.25|1170.75|1173|1170.5|1173.26|1170.76|1173|1170.5|0
1659936600000|2022-08-08 05:30:00|1173.01|1170.51|1173.02|1170.52|1173.28|1170.78|1172.75|1170.25|0
1659936900000|2022-08-08 05:35:00|1173.01|1170.51|1172.76|1170.26|1173.02|1170.52|1172.51|1170.01|0
1659937200000|2022-08-08 05:40:00|1172.75|1170.25|1172.51|1170.01|1172.76|1170.26|1172.51|1170.01|0
1659937500000|2022-08-08 05:45:00|1172.52|1170.02|1173.01|1170.51|1173.02|1170.52|1172.51|1170.01|0
1659937800000|2022-08-08 05:50:00|1173.02|1170.52|1172.77|1170.27|1173.02|1170.52|1172.77|1170.27|0
1659938100000|2022-08-08 05:55:00|1172.76|1170.26|1173.27|1170.77|1173.51|1171.01|1172.76|1170.26|0
1659938400000|2022-08-08 06:00:00|1173.26|1170.76|1173.52|1171.02|1173.76|1171.26|1173.01|1170.51|0
1659938700000|2022-08-08 06:05:00|1173.51|1171.01|1172.78|1170.28|1173.52|1171.02|1172.78|1170.28|0
1659939000000|2022-08-08 06:10:00|1172.79|1170.29|1173.28|1170.78|1173.28|1170.78|1172.78|1170.28|0
1659939300000|2022-08-08 06:15:00|1172.41|1169.91|1172.85|1170.35|1172.85|1170.35|1172.2|1169.7|0
1659939600000|2022-08-08 06:20:00|1172.86|1170.36|1171.85|1169.35|1173.29|1170.79|1171.74|1169.24|0
1659939900000|2022-08-08 06:25:00|1171.75|1169.25|1172.28|1169.78|1172.28|1169.78|1171.64|1169.14|0
1659940200000|2022-08-08 06:30:00|1173.27|1170.77|1172.3|1169.8|1173.27|1170.77|1172.29|1169.79|0
1659940500000|2022-08-08 06:35:00|1172.29|1169.79|1172.05|1169.55|1172.3|1169.8|1172.05|1169.55|0
1659940800000|2022-08-08 06:40:00|1172.06|1169.56|1172.3|1169.8|1172.3|1169.8|1172.05|1169.55|0
1659941100000|2022-08-08 06:45:00|1171.65|1169.15|1171.64|1169.14|1171.86|1169.36|1171.64|1169.14|0
1659941400000|2022-08-08 06:50:00|1171.65|1169.15|1173.3|1170.8|1173.31|1170.81|1171.65|1169.15|0
1659941700000|2022-08-08 06:55:00|1173.31|1170.81|1173.72|1171.22|1174.01|1171.51|1173.08|1170.58|0
1659942000000|2022-08-08 07:00:00|1173.61|1171.11|1175.2|1174.7|1176.31|1175.55|1173.29|1170.79|0
1659942300000|2022-08-08 07:05:00|1175.05|1174.55|1174.6|1174.1|1177.1|1176.6|1173.95|1173.45|0
1659942600000|2022-08-08 07:10:00|1174.65|1174.15|1174.25|1173.75|1176.1|1175.6|1172.85|1172.35|0
1659942900000|2022-08-08 07:15:00|1174.2|1173.7|1171.6|1171.1|1174.45|1173.95|1170.55|1170.05|0
1659943200000|2022-08-08 07:20:00|1171.55|1171.05|1168.35|1167.85|1171.85|1171.35|1168.35|1167.85|0
1659943500000|2022-08-08 07:25:00|1168.05|1167.55|1168.95|1168.45|1168.95|1168.45|1166.55|1166.05|0
1659943800000|2022-08-08 07:30:00|1168.9|1168.4|1165.75|1165.25|1168.9|1168.4|1165.75|1165.25|0
1659944100000|2022-08-08 07:35:00|1165.85|1165.35|1163.7|1163.2|1166.05|1165.55|1163.7|1163.2|27
1659944400000|2022-08-08 07:40:00|1163.5|1163|1162.55|1162.05|1163.85|1163.35|1162.45|1161.95|0
1659944700000|2022-08-08 07:45:00|1162.6|1162.1|1160.75|1160.25|1163.05|1162.55|1160.7|1160.2|0
1659945000000|2022-08-08 07:50:00|1160.84|1160.34|1158.29|1157.79|1160.94|1160.44|1157.79|1157.29|0
1659945300000|2022-08-08 07:55:00|1158.24|1157.74|1159.64|1159.14|1159.64|1159.14|1157.44|1156.94|0
1659945600000|2022-08-08 08:00:00|1159.84|1159.34|1160.94|1160.44|1161.14|1160.64|1159.09|1158.59|0
1659945900000|2022-08-08 08:05:00|1160.89|1160.39|1161.14|1160.64|1161.84|1161.34|1159.84|1159.34|0
1659946200000|2022-08-08 08:10:00|1161.09|1160.59|1158.64|1158.14|1161.94|1161.44|1158.54|1158.04|0
1659946500000|2022-08-08 08:15:00|1158.59|1158.09|1159.09|1158.59|1160.14|1159.64|1158.54|1158.04|0
1659946800000|2022-08-08 08:20:00|1159.19|1158.69|1159.59|1159.09|1159.64|1159.14|1158.74|1158.24|0
1659947100000|2022-08-08 08:25:00|1159.64|1159.14|1161.29|1160.79|1161.64|1161.14|1159.04|1158.54|0
1659947400000|2022-08-08 08:30:00|1161.24|1160.74|1159.84|1159.34|1161.24|1160.74|1159.44|1158.94|0
1659947700000|2022-08-08 08:35:00|1159.79|1159.29|1159.84|1159.34|1160.44|1159.94|1159.49|1158.99|0
1659948000000|2022-08-08 08:40:00|1159.79|1159.29|1160.79|1160.29|1161.24|1160.74|1159.69|1159.19|0
1659948300000|2022-08-08 08:45:00|1160.74|1160.24|1158.94|1158.44|1160.99|1160.49|1158.79|1158.29|0
1659948600000|2022-08-08 08:50:00|1158.99|1158.49|1158.94|1158.44|1159.29|1158.79|1158.89|1158.39|0
1659948900000|2022-08-08 08:55:00|1158.89|1158.39|1157.94|1157.44|1159.04|1158.54|1157.24|1156.74|0
1659949200000|2022-08-08 09:00:00|1157.89|1157.39|1157.44|1156.94|1157.94|1157.44|1157.14|1156.64|0
1659949500000|2022-08-08 09:05:00|1157.39|1156.89|1158.14|1157.64|1158.64|1158.14|1157.39|1156.89|5
1659949800000|2022-08-08 09:10:00|1158.24|1157.74|1158.79|1158.29|1158.79|1158.29|1158.14|1157.64|0
1659950100000|2022-08-08 09:15:00|1158.74|1158.24|1158.54|1158.04|1159.04|1158.54|1158.24|1157.74|0
1659950400000|2022-08-08 09:20:00|1158.59|1158.09|1158.19|1157.69|1158.79|1158.29|1158.14|1157.64|0
1659950700000|2022-08-08 09:25:00|1158.14|1157.64|1159.34|1158.84|1159.39|1158.89|1158.14|1157.64|0
1659951000000|2022-08-08 09:30:00|1159.39|1158.89|1159.39|1158.89|1159.64|1159.14|1159.09|1158.59|0
1659951300000|2022-08-08 09:35:00|1159.44|1158.94|1160.94|1160.44|1161.24|1160.74|1159.24|1158.74|0
1659951600000|2022-08-08 09:40:00|1160.79|1160.29|1161.09|1160.59|1161.29|1160.79|1160.64|1160.14|0
1659951900000|2022-08-08 09:45:00|1161.04|1160.54|1160.74|1160.24|1161.14|1160.64|1160.59|1160.09|0
1659952200000|2022-08-08 09:50:00|1160.79|1160.29|1160.14|1159.64|1160.84|1160.34|1159.29|1158.79|0
1659952500000|2022-08-08 09:55:00|1160.09|1159.59|1158.44|1157.94|1160.14|1159.64|1158.24|1157.74|0
1659952800000|2022-08-08 10:00:00|1158.34|1157.84|1158.89|1158.39|1158.94|1158.44|1158.14|1157.64|0
1659953100000|2022-08-08 10:05:00|1158.94|1158.44|1160.94|1160.44|1160.94|1160.44|1158.94|1158.44|0
1659953400000|2022-08-08 10:10:00|1161.04|1160.54|1159.79|1159.29|1161.04|1160.54|1159.54|1159.04|6
1659953700000|2022-08-08 10:15:00|1159.74|1159.24|1161.24|1160.74|1161.29|1160.79|1159.74|1159.24|0
1659954000000|2022-08-08 10:20:00|1161.19|1160.69|1160.74|1160.24|1161.64|1161.14|1160.54|1160.04|1
1659954300000|2022-08-08 10:25:00|1160.69|1160.19|1161.24|1160.74|1161.29|1160.79|1160.64|1160.14|0
1659954600000|2022-08-08 10:30:00|1161.34|1160.84|1160.39|1159.89|1161.64|1161.14|1160.29|1159.79|2
1659954900000|2022-08-08 10:35:00|1160.34|1159.84|1161.34|1160.84|1161.44|1160.94|1160.34|1159.84|0
1659955200000|2022-08-08 10:40:00|1161.29|1160.79|1162.29|1161.79|1162.29|1161.79|1160.84|1160.34|2
1659955500000|2022-08-08 10:45:00|1162.24|1161.74|1162.49|1161.99|1162.54|1162.04|1162.14|1161.64|0
1659955800000|2022-08-08 10:50:00|1162.44|1161.94|1163.09|1162.59|1163.09|1162.59|1162.39|1161.89|0
1659956100000|2022-08-08 10:55:00|1163.14|1162.64|1163.84|1163.34|1163.89|1163.39|1163.09|1162.59|0
1659956400000|2022-08-08 11:00:00|1163.79|1163.29|1162.19|1161.69|1163.79|1163.29|1162.14|1161.64|5
1659956700000|2022-08-08 11:05:00|1162.14|1161.64|1161.74|1161.24|1162.14|1161.64|1161.14|1160.64|2
1659957000000|2022-08-08 11:10:00|1161.79|1161.29|1161.14|1160.64|1161.79|1161.29|1161.14|1160.64|0
1659957300000|2022-08-08 11:15:00|1161.19|1160.69|1160.34|1159.84|1161.19|1160.69|1160.04|1159.54|1
1659957600000|2022-08-08 11:20:00|1160.54|1160.04|1160.24|1159.74|1160.64|1160.14|1159.74|1159.24|0
1659957900000|2022-08-08 11:25:00|1160.29|1159.79|1160.44|1159.94|1160.79|1160.29|1160.29|1159.79|0
1659958200000|2022-08-08 11:30:00|1160.39|1159.89|1160.84|1160.34|1161.29|1160.79|1160.34|1159.84|0
1659958500000|2022-08-08 11:35:00|1160.89|1160.39|1160.79|1160.29|1160.99|1160.49|1160.54|1160.04|10
1659958800000|2022-08-08 11:40:00|1160.68|1160.18|1161.03|1160.53|1161.18|1160.68|1160.43|1159.93|0
1659959100000|2022-08-08 11:45:00|1161.18|1160.68|1162.13|1161.63|1162.18|1161.68|1161.18|1160.68|0
1659959400000|2022-08-08 11:50:00|1162.18|1161.68|1163.13|1162.63|1163.13|1162.63|1162.18|1161.68|0
1659959700000|2022-08-08 11:55:00|1163.08|1162.58|1163.03|1162.53|1163.13|1162.63|1162.33|1161.83|0
1659960000000|2022-08-08 12:00:00|1162.93|1162.43|1164.53|1164.03|1164.53|1164.03|1162.83|1162.33|0
1659960300000|2022-08-08 12:05:00|1164.48|1163.98|1164.43|1163.93|1164.93|1164.43|1164.13|1163.63|0
1659960600000|2022-08-08 12:10:00|1164.48|1163.98|1163.93|1163.43|1164.68|1164.18|1163.93|1163.43|0
1659960900000|2022-08-08 12:15:00|1163.98|1163.48|1163.13|1162.63|1163.98|1163.48|1163.13|1162.63|0
1659961200000|2022-08-08 12:20:00|1163.18|1162.68|1163.58|1163.08|1163.68|1163.18|1162.93|1162.43|0
1659961500000|2022-08-08 12:25:00|1163.53|1163.03|1164.93|1164.43|1164.93|1164.43|1163.53|1163.03|0
1659961800000|2022-08-08 12:30:00|1164.98|1164.48|1165.68|1165.18|1165.93|1165.43|1164.83|1164.33|0
1659962100000|2022-08-08 12:35:00|1165.73|1165.23|1166.03|1165.53|1166.43|1165.93|1165.63|1165.13|0
1659962400000|2022-08-08 12:40:00|1166.13|1165.63|1165.93|1165.43|1166.38|1165.88|1165.93|1165.43|0
1659962700000|2022-08-08 12:45:00|1165.88|1165.38|1166.83|1166.33|1166.88|1166.38|1165.53|1165.03|0
1659963000000|2022-08-08 12:50:00|1166.88|1166.38|1166.43|1165.93|1166.93|1166.43|1166.33|1165.83|0
1659963300000|2022-08-08 12:55:00|1166.38|1165.88|1166.73|1166.23|1166.78|1166.28|1166.18|1165.68|0
1659963600000|2022-08-08 13:00:00|1166.68|1166.18|1164.43|1163.93|1166.83|1166.33|1164.43|1163.93|3
1659963900000|2022-08-08 13:05:00|1164.48|1163.98|1166.83|1166.33|1166.93|1166.43|1164.38|1163.88|2
1659964200000|2022-08-08 13:10:00|1166.93|1166.43|1165.43|1164.93|1167.08|1166.58|1165.43|1164.93|1
1659964500000|2022-08-08 13:15:00|1165.53|1165.03|1167.73|1167.23|1167.73|1167.23|1165.43|1164.93|0
1659964800000|2022-08-08 13:20:00|1167.93|1167.43|1168.63|1168.13|1168.73|1168.23|1167.93|1167.43|0
1659965100000|2022-08-08 13:25:00|1168.68|1168.18|1168.68|1168.18|1168.83|1168.33|1168.48|1167.98|0
1659965400000|2022-08-08 13:30:00|1168.73|1168.23|1170.03|1169.53|1170.28|1169.78|1166.93|1166.43|7
1659965700000|2022-08-08 13:35:00|1170.08|1169.58|1169.93|1169.43|1171.28|1170.78|1169.58|1169.08|0
1659966000000|2022-08-08 13:40:00|1170.13|1169.63|1167.13|1166.63|1170.18|1169.68|1166.93|1166.43|0
1659966300000|2022-08-08 13:45:00|1167.23|1166.73|1167.13|1166.63|1168.48|1167.98|1166.13|1165.63|1
1659966600000|2022-08-08 13:50:00|1167.03|1166.53|1168.33|1167.83|1168.98|1168.48|1166.33|1165.83|0
1659966900000|2022-08-08 13:55:00|1168.38|1167.88|1167.88|1167.38|1169.58|1169.08|1167.88|1167.38|0
1659967200000|2022-08-08 14:00:00|1167.93|1167.43|1169.78|1169.28|1169.78|1169.28|1167.93|1167.43|0
1659967500000|2022-08-08 14:05:00|1169.73|1169.23|1167.48|1166.98|1170.18|1169.68|1167.48|1166.98|5
1659967800000|2022-08-08 14:10:00|1167.59|1167.09|1167.39|1166.89|1168.09|1167.59|1167.14|1166.64|0
1659968100000|2022-08-08 14:15:00|1167.34|1166.84|1169.39|1166.89|1169.39|1168.09|1167.34|1166.84|16
1659968400000|2022-08-08 14:20:00|1169.6|1167.1|1169.61|1167.11|1169.83|1167.33|1169.38|1166.88|0
1659968700000|2022-08-08 14:25:00|1169.6|1167.1|1169.59|1167.09|1169.82|1167.32|1168.72|1166.22|0
1659969000000|2022-08-08 14:30:00|1169.61|1167.11|1169.36|1166.86|1170.12|1167.62|1169.12|1166.62|27
1659969300000|2022-08-08 14:35:00|1169.37|1166.87|1169.89|1167.39|1170.38|1167.88|1169.1|1166.6|0
1659969600000|2022-08-08 14:40:00|1169.9|1167.4|1170.16|1167.66|1170.16|1167.66|1169.63|1167.13|0
1659969900000|2022-08-08 14:45:00|1170.04|1167.54|1168.38|1165.88|1170.04|1167.54|1168.13|1165.63|0
1659970200000|2022-08-08 14:50:00|1168.39|1165.89|1168.65|1166.15|1168.9|1166.4|1168.39|1165.89|0
1659970500000|2022-08-08 14:55:00|1168.4|1165.9|1168.15|1165.65|1168.9|1166.4|1167.89|1165.39|0
1659970800000|2022-08-08 15:00:00|1168.16|1165.66|1168.46|1165.96|1168.7|1166.2|1167.94|1165.44|0
1659971100000|2022-08-08 15:05:00|1168.45|1165.95|1167.94|1165.44|1168.69|1166.19|1167.69|1165.19|0
1659971400000|2022-08-08 15:10:00|1167.93|1165.43|1166.46|1163.96|1167.93|1165.43|1166.46|1163.96|0
1659971700000|2022-08-08 15:15:00|1166.22|1163.72|1165.93|1163.43|1166.22|1163.72|1165.67|1163.17|0
1659972000000|2022-08-08 15:20:00|1165.92|1163.42|1166.4|1163.9|1166.68|1164.18|1165.92|1163.42|0
1659972300000|2022-08-08 15:25:00|1166.16|1163.66|1166.86|1164.36|1166.86|1164.36|1165.89|1163.39|0
1659972600000|2022-08-08 15:30:00|1166.62|1164.12|1166.61|1164.11|1167.85|1165.35|1166.6|1164.1|0
1659972900000|2022-08-08 15:35:00|1166.37|1163.87|1164.34|1161.84|1166.63|1164.13|1164.32|1161.82|0
1659973200000|2022-08-08 15:40:00|1164.33|1161.83|1163.77|1161.27|1164.83|1162.33|1163.03|1160.53|0
1659973500000|2022-08-08 15:45:00|1163.78|1161.28|1164.28|1161.78|1164.54|1162.04|1163.77|1161.27|0
1659973800000|2022-08-08 15:50:00|1164.4|1161.9|1165.57|1163.07|1165.57|1163.07|1164.28|1161.78|0
1659974100000|2022-08-08 15:55:00|1165.56|1163.06|1165.33|1162.83|1165.83|1163.33|1165.33|1162.83|0
1659974400000|2022-08-08 16:00:00|1165.34|1162.84|1165.32|1162.82|1165.59|1163.09|1165.08|1162.58|0
1659974700000|2022-08-08 16:05:00|1165.2|1162.7|1163.54|1161.04|1165.33|1162.83|1163.29|1160.79|0
1659975000000|2022-08-08 16:10:00|1163.55|1161.05|1163.26|1160.76|1164.05|1161.55|1163|1160.5|0
1659975300000|2022-08-08 16:15:00|1164.11|1161.61|1163.41|1160.91|1164.31|1161.81|1162.76|1160.26|0
1659975600000|2022-08-08 16:20:00|1163.42|1160.92|1164.71|1162.21|1164.73|1162.23|1163.41|1160.91|0
1659975900000|2022-08-08 16:25:00|1164.5|1162|1164.05|1161.55|1164.94|1162.44|1163.62|1161.12|0
1659976200000|2022-08-08 16:30:00|1163.84|1161.34|1164.06|1161.56|1164.07|1161.57|1163.62|1161.12|0
1659976500000|2022-08-08 16:35:00|1163.85|1161.35|1164.05|1161.55|1164.28|1161.78|1163.39|1160.89|0
1659976800000|2022-08-08 16:40:00|1164.04|1161.54|1164.93|1162.43|1164.93|1162.43|1163.83|1161.33|0
1659977100000|2022-08-08 16:45:00|1164.21|1161.71|1164.21|1161.71|1164.22|1161.72|1163.7|1161.2|0
1659977400000|2022-08-08 16:50:00|1164.22|1161.72|1164.47|1161.97|1164.73|1162.23|1164.21|1161.71|0
1659977700000|2022-08-08 16:55:00|1164.46|1161.96|1163.96|1161.46|1164.72|1162.22|1163.46|1160.96|0
1659978000000|2022-08-08 17:00:00|1163.97|1161.47|1163.45|1160.95|1164.21|1161.71|1163.21|1160.71|0
1659978300000|2022-08-08 17:05:00|1163.46|1160.96|1163.98|1161.48|1164.48|1161.98|1163.45|1160.95|0
1659978600000|2022-08-08 17:10:00|1163.99|1161.49|1164.74|1162.24|1164.99|1162.49|1163.73|1161.23|0
1659978900000|2022-08-08 17:15:00|1164.73|1162.23|1165.01|1162.51|1165.26|1162.76|1164.73|1162.23|0
1659979200000|2022-08-08 17:20:00|1165|1162.5|1164.73|1162.23|1165.01|1162.51|1163.96|1161.46|0
1659979500000|2022-08-08 17:25:00|1164.74|1162.24|1163.22|1160.72|1164.74|1162.24|1163.22|1160.72|0
1659979800000|2022-08-08 17:30:00|1163.23|1160.73|1163.73|1161.23|1163.99|1161.49|1163.21|1160.71|0
1659980100000|2022-08-08 17:35:00|1163.72|1161.22|1163.22|1160.72|1163.73|1161.23|1162.95|1160.45|0
1659980400000|2022-08-08 17:40:00|1163.21|1160.71|1163.98|1161.48|1163.99|1161.49|1163.21|1160.71|0
1659980700000|2022-08-08 17:45:00|1163.97|1161.47|1163.97|1161.47|1164.24|1161.74|1163.71|1161.21|0
1659981000000|2022-08-08 17:50:00|1163.98|1161.48|1164.73|1162.23|1164.74|1162.24|1163.71|1161.21|0
1659981300000|2022-08-08 17:55:00|1164.74|1162.24|1164.75|1162.25|1165|1162.5|1164.73|1162.23|0
1659981600000|2022-08-08 18:00:00|1164.74|1162.24|1163.19|1160.69|1164.75|1162.25|1163.19|1160.69|0
1659981900000|2022-08-08 18:05:00|1163.2|1160.7|1163.96|1161.46|1163.97|1161.47|1162.67|1160.17|0
1659982200000|2022-08-08 18:10:00|1163.97|1161.47|1163.2|1160.7|1163.97|1161.47|1163.19|1160.69|0
1659982500000|2022-08-08 18:15:00|1164.27|1161.77|1164.27|1161.77|1164.28|1161.78|1163.61|1161.11|0
1659982800000|2022-08-08 18:20:00|1164.26|1161.76|1164.04|1161.54|1164.27|1161.77|1163.83|1161.33|0
1659983100000|2022-08-08 18:25:00|1164.05|1161.55|1164.05|1161.55|1164.48|1161.98|1163.82|1161.32|0
1659983400000|2022-08-08 18:30:00|1163.19|1160.69|1163.43|1160.93|1163.68|1161.18|1162.91|1160.41|0
1659983700000|2022-08-08 18:35:00|1163.42|1160.92|1162.67|1160.17|1163.42|1160.92|1162.42|1159.92|0
1659984000000|2022-08-08 18:40:00|1162.68|1160.18|1162.67|1160.17|1163.19|1160.69|1162.42|1159.92|0
1659984300000|2022-08-08 18:45:00|1162.68|1160.18|1162.66|1160.16|1163.17|1160.67|1162.15|1159.65|0
1659984600000|2022-08-08 18:50:00|1162.65|1160.15|1161.88|1159.38|1162.66|1160.16|1161.88|1159.38|0
1659984900000|2022-08-08 18:55:00|1161.89|1159.39|1162.91|1160.41|1163.17|1160.67|1161.88|1159.38|0
1659985200000|2022-08-08 19:00:00|1162.9|1160.4|1163.41|1160.91|1163.67|1161.17|1162.9|1160.4|0
1659985500000|2022-08-08 19:05:00|1163.42|1160.92|1163.17|1160.67|1163.67|1161.17|1162.91|1160.41|0
1659985800000|2022-08-08 19:10:00|1163.41|1160.91|1163.41|1160.91|1163.66|1161.16|1162.9|1160.4|0
1659986100000|2022-08-08 19:15:00|1164.24|1161.74|1163.81|1161.31|1164.25|1161.75|1163.37|1160.87|0
1659986400000|2022-08-08 19:20:00|1163.82|1161.32|1164.26|1161.76|1164.49|1161.99|1163.59|1161.09|0
1659986700000|2022-08-08 19:25:00|1164.27|1161.77|1164.26|1161.76|1164.7|1162.2|1164.04|1161.54|0
1659987000000|2022-08-08 19:30:00|1163.41|1160.91|1163.44|1160.94|1163.45|1160.95|1162.91|1160.41|0
1659987300000|2022-08-08 19:35:00|1163.45|1160.95|1163.45|1160.95|1163.71|1161.21|1163.19|1160.69|0
1659987600000|2022-08-08 19:40:00|1163.46|1160.96|1163.96|1161.46|1163.97|1161.47|1163.45|1160.95|0
1659987900000|2022-08-08 19:45:00|1164.71|1162.21|1164.28|1161.78|1164.72|1162.22|1164.28|1161.78|0
1659988200000|2022-08-08 19:50:00|1164.29|1161.79|1164.71|1162.21|1164.72|1162.22|1164.26|1161.76|0
1659988500000|2022-08-08 19:55:00|1164.7|1162.2|1164.49|1161.99|1165.13|1162.63|1164.48|1161.98|0
1659988800000|2022-08-08 20:00:00|1164.59|1162.09|1164.79|1162.29|1165.21|1162.71|1164.35|1161.85|0
1659989100000|2022-08-08 20:05:00|1164.8|1162.3|1165.1|1162.6|1165.1|1162.6|1164.79|1162.29|0
1659989400000|2022-08-08 20:10:00|1165.06|1162.56|1165.17|1162.67|1165.25|1162.75|1164.97|1162.47|0
1659989700000|2022-08-08 20:15:00|1165.16|1162.66|1165.06|1162.56|1165.17|1162.67|1165.06|1162.56|0
1659990000000|2022-08-08 20:20:00|1165.08|1162.58|1165.1|1162.6|1165.25|1162.75|1165.06|1162.56|0
1659990300000|2022-08-08 20:25:00|1165.12|1162.62|1165.06|1162.56|1165.17|1162.67|1165.01|1162.51|0
1659990600000|2022-08-08 20:30:00|1165.1|1162.6|1165.25|1162.75|1165.3|1162.8|1165.1|1162.6|0
1659990900000|2022-08-08 20:35:00|1165.26|1162.76|1165.3|1162.8|1165.34|1162.84|1165.26|1162.76|0
1659991200000|2022-08-08 20:40:00|1165.34|1162.84|1165.39|1162.89|1165.39|1162.89|1165.3|1162.8|0
1659991500000|2022-08-08 20:45:00|1165.43|1162.93|1165.39|1162.89|1165.47|1162.97|1165.3|1162.8|0
1659991800000|2022-08-08 20:50:00|1165.41|1162.91|1165.6|1163.1|1165.6|1163.1|1165.39|1162.89|0
1659992100000|2022-08-08 20:55:00|1165.56|1163.06|1166.15|1163.65|1166.26|1163.76|1165.56|1163.06|0
1659992400000|2022-08-08 21:00:00|1166.18|1163.68|1166.09|1163.59|1166.26|1163.76|1166.07|1163.57|0
1659992700000|2022-08-08 21:05:00|1166.08|1163.58|1166.88|1164.38|1166.88|1164.38|1165.98|1163.48|0
1659993000000|2022-08-08 21:10:00|1166.86|1164.36|1167.58|1165.08|1167.58|1165.08|1166.84|1164.34|0
1659993300000|2022-08-08 21:15:00|1167.54|1165.04|1167.64|1165.14|1167.67|1165.17|1167.51|1165.01|0
1659993600000|2022-08-08 21:20:00|1167.65|1165.15|1167.06|1164.56|1167.75|1165.25|1167.06|1164.56|0
1659993900000|2022-08-08 21:25:00|1167.08|1164.58|1166.99|1164.49|1167.1|1164.6|1166.99|1164.49|0
1659994200000|2022-08-08 21:30:00|1166.97|1164.47|1166.88|1164.38|1166.97|1164.47|1166.88|1164.38|0
1659994500000|2022-08-08 21:35:00|1166.93|1164.43|1166.67|1164.17|1166.97|1164.47|1166.65|1164.15|0
1659994800000|2022-08-08 21:40:00|1166.63|1164.13|1166.65|1164.15|1166.67|1164.17|1166.58|1164.08|0
1659995100000|2022-08-08 21:45:00|1166.67|1164.17|1166.56|1164.06|1166.67|1164.17|1166.56|1164.06|0
1659995400000|2022-08-08 21:50:00|1166.35|1163.85|1166.54|1164.04|1166.54|1164.04|1166.31|1163.81|0
1659995700000|2022-08-08 21:55:00|1166.52|1164.02|1166.41|1163.91|1166.56|1164.06|1166.32|1163.82|0
1659996000000|2022-08-08 22:00:00|1166.39|1163.89|1165.86|1163.36|1166.39|1163.89|1165.77|1163.27|0
1659996300000|2022-08-08 22:05:00|1165.82|1163.32|1165.64|1163.14|1165.82|1163.32|1165.6|1163.1|0
1659996600000|2022-08-08 22:10:00|1165.66|1163.16|1165.82|1163.32|1166.04|1163.54|1165.66|1163.16|0
1659996900000|2022-08-08 22:15:00|1165.86|1163.36|1165.77|1163.27|1165.86|1163.36|1165.73|1163.23|0
1659997200000|2022-08-08 22:20:00|1165.82|1163.32|1165.68|1163.18|1165.82|1163.32|1165.55|1163.05|0
1659997500000|2022-08-08 22:25:00|1165.64|1163.14|1165.68|1163.18|1165.77|1163.27|1165.64|1163.14|0
1659997800000|2022-08-08 22:30:00|1165.69|1163.19|1165.64|1163.14|1165.73|1163.23|1165.64|1163.14|0
1659998100000|2022-08-08 22:35:00|1165.68|1163.18|1165.62|1163.12|1165.68|1163.18|1165.6|1163.1|0
1659998400000|2022-08-08 22:40:00|1165.64|1163.14|1165.55|1163.05|1165.64|1163.14|1165.51|1163.01|0
1659998700000|2022-08-08 22:45:00|1165.51|1163.01|1165.6|1163.1|1165.68|1163.18|1165.51|1163.01|0
1659999000000|2022-08-08 22:50:00|1165.62|1163.12|1165.6|1163.1|1165.68|1163.18|1165.6|1163.1|0
1659999300000|2022-08-08 22:55:00|1165.55|1163.05|1165.6|1163.1|1165.64|1163.14|1165.55|1163.05|0
1659999600000|2022-08-08 23:00:00|1165.55|1163.05|1165.38|1162.88|1165.64|1163.14|1165.27|1162.77|0
1659999900000|2022-08-08 23:05:00|1165.47|1162.97|1166.08|1163.58|1166.12|1163.62|1165.47|1162.97|0
1660000200000|2022-08-08 23:10:00|1166.06|1163.56|1166.72|1164.22|1166.85|1164.35|1166.04|1163.54|0
1660000500000|2022-08-08 23:15:00|1166.71|1164.21|1166.56|1164.06|1166.76|1164.26|1166.52|1164.02|0
1660000800000|2022-08-08 23:20:00|1166.54|1164.04|1166.61|1164.11|1166.61|1164.11|1166.47|1163.97|0
1660001100000|2022-08-08 23:25:00|1166.67|1164.17|1166.76|1164.26|1166.76|1164.26|1166.56|1164.06|0
1660001400000|2022-08-08 23:30:00|1166.72|1164.22|1166.74|1164.24|1166.98|1164.48|1166.67|1164.17|0
1660001700000|2022-08-08 23:35:00|1166.76|1164.26|1167.02|1164.52|1167.15|1164.65|1166.67|1164.17|0
1660002000000|2022-08-08 23:40:00|1167.04|1164.54|1166.89|1164.39|1167.07|1164.57|1166.85|1164.35|0
1660002300000|2022-08-08 23:45:00|1166.85|1164.35|1166.8|1164.3|1167.07|1164.57|1166.61|1164.11|0
1660002600000|2022-08-08 23:50:00|1166.76|1164.26|1166.56|1164.06|1166.8|1164.3|1166.56|1164.06|0
1660002900000|2022-08-08 23:55:00|1166.61|1164.11|1166.51|1164.01|1166.61|1164.11|1166.35|1163.85|0
1660003200000|2022-08-09 00:00:00|1166.5|1164|1166.55|1164.05|1166.59|1164.09|1166.35|1163.85|0
1660003500000|2022-08-09 00:05:00|1166.57|1164.07|1166.05|1163.55|1166.59|1164.09|1165.87|1163.37|0
1660003800000|2022-08-09 00:10:00|1166.04|1163.54|1166.82|1164.32|1166.88|1164.38|1165.98|1163.48|0
1660004100000|2022-08-09 00:15:00|1166.77|1164.27|1167.32|1164.82|1167.32|1164.82|1166.04|1163.54|0
1660004400000|2022-08-09 00:20:00|1167.21|1164.71|1166.67|1164.17|1167.32|1164.82|1166.67|1164.17|0
1660004700000|2022-08-09 00:25:00|1166.56|1164.06|1166.89|1164.39|1166.89|1164.39|1166.45|1163.95|0
1660005000000|2022-08-09 00:30:00|1166.22|1163.72|1165.97|1163.47|1166.23|1163.73|1165.96|1163.46|0
1660005300000|2022-08-09 00:35:00|1165.96|1163.46|1165.71|1163.21|1166.09|1163.59|1165.71|1163.21|0
1660005600000|2022-08-09 00:40:00|1165.72|1163.22|1165.71|1163.21|1165.96|1163.46|1165.71|1163.21|0
1660005900000|2022-08-09 00:45:00|1166.03|1163.53|1165.59|1163.09|1166.03|1163.53|1165.59|1163.09|0
1660006200000|2022-08-09 00:50:00|1165.8|1163.3|1165.8|1163.3|1166.02|1163.52|1165.8|1163.3|0
1660006500000|2022-08-09 00:55:00|1165.59|1163.09|1165.58|1163.08|1165.8|1163.3|1165.58|1163.08|0
1660006800000|2022-08-09 01:00:00|1165.69|1163.19|1165.58|1163.08|1165.8|1163.3|1165.36|1162.86|0
1660007100000|2022-08-09 01:05:00|1165.47|1162.97|1165.36|1162.86|1165.58|1163.08|1165.14|1162.64|0
1660007400000|2022-08-09 01:10:00|1165.35|1162.85|1165.36|1162.86|1165.36|1162.86|1165.14|1162.64|0
1660007700000|2022-08-09 01:15:00|1165.25|1162.75|1165.14|1162.64|1165.36|1162.86|1165.14|1162.64|0
1660008000000|2022-08-09 01:20:00|1165.03|1162.53|1164.5|1162|1165.14|1162.64|1164.5|1162|0
1660008300000|2022-08-09 01:25:00|1164.29|1161.79|1164.93|1162.43|1164.93|1162.43|1164.28|1161.78|0
1660008600000|2022-08-09 01:30:00|1164.82|1162.32|1164.82|1162.32|1164.93|1162.43|1164.5|1162|0
1660008900000|2022-08-09 01:35:00|1164.72|1162.22|1164.5|1162|1164.72|1162.22|1164.28|1161.78|0
1660009200000|2022-08-09 01:40:00|1164.28|1161.78|1164.28|1161.78|1164.28|1161.78|1164.06|1161.56|0
1660009500000|2022-08-09 01:45:00|1164.27|1161.77|1164.17|1161.67|1164.28|1161.78|1164.06|1161.56|0
1660009800000|2022-08-09 01:50:00|1164.06|1161.56|1164.28|1161.78|1164.29|1161.79|1164.06|1161.56|0
1660010100000|2022-08-09 01:55:00|1164.07|1161.57|1163.86|1161.36|1164.07|1161.57|1163.85|1161.35|0
1660010400000|2022-08-09 02:00:00|1162.97|1160.47|1163.47|1160.97|1163.71|1161.21|1162.97|1160.47|0
1660010700000|2022-08-09 02:05:00|1163.48|1160.98|1163.73|1161.23|1163.97|1161.47|1163.23|1160.73|0
1660011000000|2022-08-09 02:10:00|1163.72|1161.22|1163.48|1160.98|1163.73|1161.23|1163.48|1160.98|0
1660011300000|2022-08-09 02:15:00|1164.51|1162.01|1164.51|1162.01|1164.51|1162.01|1164.29|1161.79|0
1660011600000|2022-08-09 02:20:00|1164.52|1162.02|1164.73|1162.23|1164.73|1162.23|1164.52|1162.02|0
1660011900000|2022-08-09 02:25:00|1164.95|1162.45|1164.94|1162.44|1164.95|1162.45|1164.73|1162.23|0
1660012200000|2022-08-09 02:30:00|1164.84|1162.34|1164.73|1162.23|1164.94|1162.44|1164.73|1162.23|0
1660012500000|2022-08-09 02:35:00|1164.94|1162.44|1164.73|1162.23|1164.95|1162.45|1164.52|1162.02|0
1660012800000|2022-08-09 02:40:00|1164.94|1162.44|1164.95|1162.45|1164.95|1162.45|1164.73|1162.23|0
1660013100000|2022-08-09 02:45:00|1164.23|1161.73|1163.98|1161.48|1164.23|1161.73|1163.98|1161.48|0
1660013400000|2022-08-09 02:50:00|1163.99|1161.49|1163.73|1161.23|1163.99|1161.49|1163.73|1161.23|0
1660013700000|2022-08-09 02:55:00|1163.74|1161.24|1163.99|1161.49|1163.99|1161.49|1163.73|1161.23|0
1660014000000|2022-08-09 03:00:00|1164.73|1162.23|1165.16|1162.66|1165.16|1162.66|1164.73|1162.23|0
1660014300000|2022-08-09 03:05:00|1165.06|1162.56|1165.16|1162.66|1165.16|1162.66|1164.95|1162.45|0
1660014600000|2022-08-09 03:10:00|1164.95|1162.45|1165.6|1163.1|1165.81|1163.31|1164.95|1162.45|0
1660014900000|2022-08-09 03:15:00|1165.81|1163.31|1165.82|1163.32|1165.82|1163.32|1165.6|1163.1|0
1660015200000|2022-08-09 03:20:00|1165.81|1163.31|1166.24|1163.74|1166.25|1163.75|1165.81|1163.31|0
1660015500000|2022-08-09 03:25:00|1166.25|1163.75|1165.82|1163.32|1166.25|1163.75|1165.81|1163.31|0
1660015800000|2022-08-09 03:30:00|1165.47|1162.97|1165.73|1163.23|1165.73|1163.23|1165.23|1162.73|0
1660016100000|2022-08-09 03:35:00|1165.49|1162.99|1165.49|1162.99|1165.74|1163.24|1165.48|1162.98|0
1660016400000|2022-08-09 03:40:00|1165.73|1163.23|1165.74|1163.24|1165.74|1163.24|1165.49|1162.99|0
1660016700000|2022-08-09 03:45:00|1166.47|1163.97|1166.36|1163.86|1166.47|1163.97|1166.25|1163.75|0
1660017000000|2022-08-09 03:50:00|1166.46|1163.96|1166.25|1163.75|1166.57|1164.07|1166.25|1163.75|0
1660017300000|2022-08-09 03:55:00|1166.15|1163.65|1166.26|1163.76|1166.26|1163.76|1166.04|1163.54|0
1660017600000|2022-08-09 04:00:00|1166.36|1163.86|1166.04|1163.54|1166.47|1163.97|1166.04|1163.54|0
1660017900000|2022-08-09 04:05:00|1166.15|1163.65|1166.25|1163.75|1166.25|1163.75|1166.04|1163.54|0
1660018200000|2022-08-09 04:10:00|1166.04|1163.54|1166.03|1163.53|1166.14|1163.64|1166.03|1163.53|0
1660018500000|2022-08-09 04:15:00|1165.82|1163.32|1166.03|1163.53|1166.03|1163.53|1165.82|1163.32|0
1660018800000|2022-08-09 04:20:00|1165.82|1163.32|1165.82|1163.32|1165.82|1163.32|1165.82|1163.32|0
1660019100000|2022-08-09 04:25:00|1165.61|1163.11|1165.61|1163.11|1165.61|1163.11|1165.6|1163.1|0
1660019400000|2022-08-09 04:30:00|1165.6|1163.1|1165.61|1163.11|1165.61|1163.11|1165.6|1163.1|0
1660019700000|2022-08-09 04:35:00|1165.72|1163.22|1165.61|1163.11|1165.82|1163.32|1165.61|1163.11|0
1660020000000|2022-08-09 04:40:00|1165.82|1163.32|1165.61|1163.11|1165.82|1163.32|1165.61|1163.11|0
1660020300000|2022-08-09 04:45:00|1165.4|1162.9|1165.61|1163.11|1165.61|1163.11|1165.39|1162.89|0
1660020600000|2022-08-09 04:50:00|1165.82|1163.32|1165.82|1163.32|1165.82|1163.32|1165.82|1163.32|0
1660020900000|2022-08-09 04:55:00|1165.61|1163.11|1165.61|1163.11|1165.61|1163.11|1165.61|1163.11|0
1660021200000|2022-08-09 05:00:00|1164.99|1162.49|1164.25|1161.75|1165|1162.5|1164.25|1161.75|0
1660021500000|2022-08-09 05:05:00|1164.01|1161.51|1164.74|1162.24|1164.74|1162.24|1164.01|1161.51|0
1660021800000|2022-08-09 05:10:00|1164.62|1162.12|1164.5|1162|1164.99|1162.49|1164.5|1162|0
1660022100000|2022-08-09 05:15:00|1165.29|1162.79|1165.39|1162.89|1165.4|1162.9|1165.18|1162.68|0
1660022400000|2022-08-09 05:20:00|1165.18|1162.68|1165.39|1162.89|1165.5|1163|1165.18|1162.68|0
1660022700000|2022-08-09 05:25:00|1165.4|1162.9|1165.61|1163.11|1165.61|1163.11|1165.39|1162.89|0
1660023000000|2022-08-09 05:30:00|1165.5|1163|1165.4|1162.9|1165.83|1163.33|1165.39|1162.89|0
1660023300000|2022-08-09 05:35:00|1165.29|1162.79|1165.18|1162.68|1165.61|1163.11|1165.18|1162.68|0
1660023600000|2022-08-09 05:40:00|1165.19|1162.69|1165.61|1163.11|1165.61|1163.11|1165.18|1162.68|0
1660023900000|2022-08-09 05:45:00|1165.72|1163.22|1165.61|1163.11|1165.72|1163.22|1165.4|1162.9|0
1660024200000|2022-08-09 05:50:00|1165.51|1163.01|1165.19|1162.69|1165.51|1163.01|1165.18|1162.68|0
1660024500000|2022-08-09 05:55:00|1165.18|1162.68|1164.76|1162.26|1165.18|1162.68|1164.76|1162.26|0
1660024800000|2022-08-09 06:00:00|1164.97|1162.47|1164.53|1162.03|1164.97|1162.47|1164.53|1162.03|0
1660025100000|2022-08-09 06:05:00|1164.54|1162.04|1164.21|1161.71|1164.54|1162.04|1164.1|1161.6|0
1660025400000|2022-08-09 06:10:00|1164.1|1161.6|1164.75|1162.25|1164.96|1162.46|1164.1|1161.6|0
1660025700000|2022-08-09 06:15:00|1164.74|1162.24|1164.96|1162.46|1164.96|1162.46|1164.53|1162.03|0
1660026000000|2022-08-09 06:20:00|1165.17|1162.67|1164.73|1162.23|1165.17|1162.67|1164.73|1162.23|0
1660026300000|2022-08-09 06:25:00|1164.52|1162.02|1164.52|1162.02|1164.74|1162.24|1164.31|1161.81|0
1660026600000|2022-08-09 06:30:00|1164.53|1162.03|1164.09|1161.59|1164.95|1162.45|1164.09|1161.59|0
1660026900000|2022-08-09 06:35:00|1164.3|1161.8|1164.31|1161.81|1164.52|1162.02|1164.3|1161.8|0
1660027200000|2022-08-09 06:40:00|1164.3|1161.8|1164.41|1161.91|1164.52|1162.02|1164.3|1161.8|0
1660027500000|2022-08-09 06:45:00|1163.49|1160.99|1163.73|1161.23|1163.73|1161.23|1163.24|1160.74|0
1660027800000|2022-08-09 06:50:00|1163.49|1160.99|1164.23|1161.73|1164.23|1161.73|1163.48|1160.98|0
1660028100000|2022-08-09 06:55:00|1163.99|1161.49|1164.55|1162.05|1164.72|1162.22|1163.99|1161.49|0
1660028400000|2022-08-09 07:00:00|1165.23|1162.73|1164.63|1162.13|1165.67|1163.17|1164.42|1161.92|0
1660028700000|2022-08-09 07:05:00|1164.42|1161.92|1162.74|1162.24|1164.92|1162.84|1161.14|1160.64|1
1660029000000|2022-08-09 07:10:00|1162.69|1162.19|1164.39|1163.89|1165.04|1164.54|1162.59|1162.09|15
1660029300000|2022-08-09 07:15:00|1164.29|1163.79|1163.29|1162.79|1165.49|1164.99|1162.89|1162.39|7
1660029600000|2022-08-09 07:20:00|1163.39|1162.89|1163.14|1162.64|1164.54|1164.04|1162.59|1162.09|23
1660029900000|2022-08-09 07:25:00|1163.09|1162.59|1162.74|1162.24|1163.94|1163.44|1162.19|1161.69|22
1660030200000|2022-08-09 07:30:00|1162.79|1162.29|1164.44|1163.94|1164.54|1164.04|1162.79|1162.29|37
1660030500000|2022-08-09 07:35:00|1164.49|1163.99|1167.49|1166.99|1167.74|1167.24|1164.44|1163.94|3
1660030800000|2022-08-09 07:40:00|1167.44|1166.94|1166.44|1165.94|1167.94|1167.44|1166.39|1165.89|33
1660031100000|2022-08-09 07:45:00|1166.39|1165.89|1165.89|1165.39|1166.49|1165.99|1164.99|1164.49|7
1660031400000|2022-08-09 07:50:00|1165.97|1165.47|1165.02|1164.52|1166.17|1165.67|1164.87|1164.37|22
1660031700000|2022-08-09 07:55:00|1164.97|1164.47|1164.52|1164.02|1165.07|1164.57|1163.42|1162.92|1
1660032000000|2022-08-09 08:00:00|1164.57|1164.07|1164.42|1163.92|1164.87|1164.37|1163.92|1163.42|2
1660032300000|2022-08-09 08:05:00|1164.47|1163.97|1163.72|1163.22|1164.97|1164.47|1163.57|1163.07|10
1660032600000|2022-08-09 08:10:00|1163.67|1163.17|1164.57|1164.07|1164.72|1164.22|1163.07|1162.57|1
1660032900000|2022-08-09 08:15:00|1164.62|1164.12|1164.27|1163.77|1164.87|1164.37|1163.72|1163.22|1
1660033200000|2022-08-09 08:20:00|1164.32|1163.82|1165.82|1165.32|1165.92|1165.42|1164.32|1163.82|11
1660033500000|2022-08-09 08:25:00|1165.87|1165.37|1165.32|1164.82|1166.07|1165.57|1164.72|1164.22|0
1660033800000|2022-08-09 08:30:00|1165.37|1164.87|1166.52|1166.02|1166.67|1166.17|1165.32|1164.82|0
1660034100000|2022-08-09 08:35:00|1166.57|1166.07|1167.92|1167.42|1167.97|1167.47|1166.22|1165.72|0
1660034400000|2022-08-09 08:40:00|1167.87|1167.37|1168.42|1167.92|1168.77|1168.27|1167.52|1167.02|1
1660034700000|2022-08-09 08:45:00|1168.37|1167.87|1170.02|1169.52|1170.02|1169.52|1168.27|1167.77|0
1660035000000|2022-08-09 08:50:00|1169.97|1169.47|1169.27|1168.77|1169.97|1169.47|1168.97|1168.47|0
1660035300000|2022-08-09 08:55:00|1169.22|1168.72|1170.32|1169.82|1170.42|1169.92|1169.22|1168.72|1
1660035600000|2022-08-09 09:00:00|1170.27|1169.77|1170.12|1169.62|1170.27|1169.77|1169.37|1168.87|10
1660035900000|2022-08-09 09:05:00|1170.02|1169.52|1170.32|1169.82|1170.42|1169.92|1169.67|1169.17|0
1660036200000|2022-08-09 09:10:00|1170.27|1169.77|1169.77|1169.27|1170.47|1169.97|1169.57|1169.07|2
1660036500000|2022-08-09 09:15:00|1169.72|1169.22|1170.17|1169.67|1170.17|1169.67|1168.87|1168.37|1
1660036800000|2022-08-09 09:20:00|1170.22|1169.72|1170.52|1170.02|1170.87|1170.37|1169.92|1169.42|2
1660037100000|2022-08-09 09:25:00|1170.42|1169.92|1169.82|1169.32|1170.72|1170.22|1169.82|1169.32|1
1660037400000|2022-08-09 09:30:00|1169.77|1169.27|1168.87|1168.37|1169.77|1169.27|1167.92|1167.42|12
1660037700000|2022-08-09 09:35:00|1168.92|1168.42|1170.17|1169.67|1170.17|1169.67|1168.92|1168.42|0
1660038000000|2022-08-09 09:40:00|1170.27|1169.77|1170.82|1170.32|1170.87|1170.37|1170.27|1169.77|0
1660038300000|2022-08-09 09:45:00|1170.77|1170.27|1170.82|1170.32|1170.97|1170.47|1170.37|1169.87|0
1660038600000|2022-08-09 09:50:00|1170.87|1170.37|1170.47|1169.97|1170.87|1170.37|1170.47|1169.97|0
1660038900000|2022-08-09 09:55:00|1170.42|1169.92|1170.82|1170.32|1170.82|1170.32|1170.27|1169.77|0
1660039200000|2022-08-09 10:00:00|1170.87|1170.37|1172.07|1171.57|1172.17|1171.67|1170.87|1170.37|2
1660039500000|2022-08-09 10:05:00|1172.12|1171.62|1172.17|1171.67|1172.62|1172.12|1172.07|1171.57|3
1660039800000|2022-08-09 10:10:00|1172.12|1171.62|1172.12|1171.62|1172.72|1172.22|1171.57|1171.07|1
1660040100000|2022-08-09 10:15:00|1172.07|1171.57|1172.62|1172.12|1173.12|1172.62|1171.87|1171.37|0
1660040400000|2022-08-09 10:20:00|1172.67|1172.17|1173.52|1173.02|1173.52|1173.02|1172.32|1171.82|0
1660040700000|2022-08-09 10:25:00|1173.57|1173.07|1173.62|1173.12|1174.07|1173.57|1173.37|1172.87|2
1660041000000|2022-08-09 10:30:00|1173.57|1173.07|1174.32|1173.82|1174.57|1174.07|1173.27|1172.77|23
1660041300000|2022-08-09 10:35:00|1174.37|1173.87|1174.07|1173.57|1174.52|1174.02|1173.32|1172.82|3
1660041600000|2022-08-09 10:40:00|1174.12|1173.62|1171.82|1171.32|1174.17|1173.67|1171.82|1171.32|2
1660041900000|2022-08-09 10:45:00|1171.87|1171.37|1171.47|1170.97|1172.57|1172.07|1171.32|1170.82|0
1660042200000|2022-08-09 10:50:00|1171.52|1171.02|1172.32|1171.82|1172.42|1171.92|1171.17|1170.67|3
1660042500000|2022-08-09 10:55:00|1172.27|1171.77|1173.62|1173.12|1173.72|1173.22|1171.92|1171.42|72
1660042800000|2022-08-09 11:00:00|1173.52|1173.02|1174.12|1173.62|1174.32|1173.82|1173.47|1172.97|1
1660043100000|2022-08-09 11:05:00|1173.97|1173.47|1173.97|1173.47|1174.02|1173.52|1173.32|1172.82|0
1660043400000|2022-08-09 11:10:00|1174.02|1173.52|1174.82|1174.32|1175.22|1174.72|1174.02|1173.52|48
1660043700000|2022-08-09 11:15:00|1174.77|1174.27|1175.82|1175.32|1175.82|1175.32|1174.77|1174.27|0
1660044000000|2022-08-09 11:20:00|1175.97|1175.47|1175.77|1175.27|1175.97|1175.47|1175.32|1174.82|0
1660044300000|2022-08-09 11:25:00|1175.82|1175.32|1176.37|1175.87|1176.42|1175.92|1175.77|1175.27|0
1660044600000|2022-08-09 11:30:00|1176.27|1175.77|1177.07|1176.57|1177.12|1176.62|1176.07|1175.57|0
1660044900000|2022-08-09 11:35:00|1177.17|1176.67|1178.27|1177.77|1178.57|1178.07|1177.17|1176.67|0
1660045200000|2022-08-09 11:40:00|1178.15|1177.65|1177.05|1176.55|1178.35|1177.85|1176.85|1176.35|0
1660045500000|2022-08-09 11:45:00|1177.1|1176.6|1177.6|1177.1|1177.65|1177.15|1176.7|1176.2|0
1660045800000|2022-08-09 11:50:00|1177.65|1177.15|1176.75|1176.25|1177.7|1177.2|1176.65|1176.15|0
1660046100000|2022-08-09 11:55:00|1176.7|1176.2|1176.4|1175.9|1177.3|1176.8|1176.4|1175.9|0
1660046400000|2022-08-09 12:00:00|1176.45|1175.95|1178.05|1177.55|1178.4|1177.9|1176.4|1175.9|34
1660046700000|2022-08-09 12:05:00|1178.15|1177.65|1178.4|1177.9|1178.85|1178.35|1177.55|1177.05|0
1660047000000|2022-08-09 12:10:00|1178.35|1177.85|1178.45|1177.95|1178.5|1178|1178|1177.5|0
1660047300000|2022-08-09 12:15:00|1178.55|1178.05|1176.6|1176.1|1178.55|1178.05|1176.6|1176.1|20
1660047600000|2022-08-09 12:20:00|1176.55|1176.05|1176.75|1176.25|1176.75|1176.25|1175.85|1175.35|0
1660047900000|2022-08-09 12:25:00|1176.85|1176.35|1176.1|1175.6|1177.05|1176.55|1176.05|1175.55|0
1660048200000|2022-08-09 12:30:00|1176.05|1175.55|1177.2|1176.7|1177.2|1176.7|1175.95|1175.45|0
1660048500000|2022-08-09 12:35:00|1177.15|1176.65|1178.05|1177.55|1178.05|1177.55|1176.9|1176.4|0
1660048800000|2022-08-09 12:40:00|1178.1|1177.6|1177.35|1176.85|1178.15|1177.65|1177.25|1176.75|0
1660049100000|2022-08-09 12:45:00|1177.3|1176.8|1176.85|1176.35|1177.55|1177.05|1176.8|1176.3|0
1660049400000|2022-08-09 12:50:00|1176.9|1176.4|1176.7|1176.2|1177.6|1177.1|1176.7|1176.2|0
1660049700000|2022-08-09 12:55:00|1176.6|1176.1|1177|1176.5|1177.4|1176.9|1175.95|1175.45|35
1660050000000|2022-08-09 13:00:00|1176.8|1176.3|1176.45|1175.95|1177.65|1177.15|1176.45|1175.95|0
1660050300000|2022-08-09 13:05:00|1176.5|1176|1179.2|1178.7|1179.25|1178.75|1176.25|1175.75|0
1660050600000|2022-08-09 13:10:00|1179.25|1178.75|1178.6|1178.1|1179.6|1179.1|1178.45|1177.95|0
1660050900000|2022-08-09 13:15:00|1178.45|1177.95|1176.55|1176.05|1178.45|1177.95|1176.15|1175.65|1
1660051200000|2022-08-09 13:20:00|1176.5|1176|1176.7|1176.2|1176.9|1176.4|1176.1|1175.6|1
1660051500000|2022-08-09 13:25:00|1176.75|1176.25|1176.15|1175.65|1177.6|1177.1|1176.05|1175.55|2
1660051800000|2022-08-09 13:30:00|1176.25|1175.75|1179.5|1179|1179.5|1179|1176.25|1175.75|0
1660052100000|2022-08-09 13:35:00|1179.6|1179.1|1179.7|1179.2|1180.55|1180.05|1179.35|1178.85|0
1660052400000|2022-08-09 13:40:00|1179.75|1179.25|1179.75|1179.25|1180.85|1180.35|1179.1|1178.6|0
1660052700000|2022-08-09 13:45:00|1179.7|1179.2|1178.7|1178.2|1180.2|1179.7|1177.55|1177.05|1
1660053000000|2022-08-09 13:50:00|1178.65|1178.15|1180.55|1180.05|1180.75|1180.25|1178.65|1178.15|0
1660053300000|2022-08-09 13:55:00|1180.7|1180.2|1181|1180.5|1181.2|1180.7|1180.55|1180.05|0
1660053600000|2022-08-09 14:00:00|1181.05|1180.55|1180.55|1180.05|1181.45|1180.95|1180|1179.5|13
1660053900000|2022-08-09 14:05:00|1180.35|1179.85|1180.85|1180.35|1181.25|1180.75|1179.9|1179.4|2
1660054200000|2022-08-09 14:10:00|1180.75|1180.25|1181.74|1181.24|1181.79|1181.29|1180.69|1180.19|15
1660054500000|2022-08-09 14:15:00|1181.69|1181.19|1183.1|1180.6|1183.1|1181.49|1181.24|1180.6|34
1660054800000|2022-08-09 14:20:00|1183.11|1180.61|1182.2|1179.7|1183.55|1181.05|1181.98|1179.48|0
1660055100000|2022-08-09 14:25:00|1182.21|1179.71|1183.55|1181.05|1183.55|1181.05|1182.21|1179.71|0
1660055400000|2022-08-09 14:30:00|1183.64|1181.14|1183.92|1181.42|1184.18|1181.68|1182.64|1180.14|0
1660055700000|2022-08-09 14:35:00|1183.67|1181.17|1183.9|1181.4|1183.92|1181.42|1183.38|1180.88|0
1660056000000|2022-08-09 14:40:00|1183.89|1181.39|1183.65|1181.15|1183.92|1181.42|1183.39|1180.89|0
1660056300000|2022-08-09 14:45:00|1183.64|1181.14|1184.16|1181.66|1184.41|1181.91|1183.36|1180.86|0
1660056600000|2022-08-09 14:50:00|1184.17|1181.67|1182.89|1180.39|1184.43|1181.93|1182.65|1180.15|0
1660056900000|2022-08-09 14:55:00|1182.9|1180.4|1181.88|1179.38|1182.9|1180.4|1181.62|1179.12|0
1660057200000|2022-08-09 15:00:00|1181.89|1179.39|1180.3|1177.8|1181.89|1179.39|1180.3|1177.8|0
1660057500000|2022-08-09 15:05:00|1180.05|1177.55|1181.08|1178.58|1181.35|1178.85|1180.05|1177.55|0
1660057800000|2022-08-09 15:10:00|1180.83|1178.33|1182.41|1179.91|1182.41|1179.91|1180.82|1178.32|0
1660058100000|2022-08-09 15:15:00|1182.42|1179.92|1183.19|1180.69|1183.71|1181.21|1182.4|1179.9|0
1660058400000|2022-08-09 15:20:00|1182.94|1180.44|1182.69|1180.19|1183.46|1180.96|1182.44|1179.94|0
1660058700000|2022-08-09 15:25:00|1182.7|1180.2|1182.2|1179.7|1183.47|1180.97|1182.18|1179.68|0
1660059000000|2022-08-09 15:30:00|1182.19|1179.69|1181.43|1178.93|1182.7|1180.2|1181.17|1178.67|0
1660059300000|2022-08-09 15:35:00|1181.42|1178.92|1182.16|1179.66|1182.68|1180.18|1181.42|1178.92|0
1660059600000|2022-08-09 15:40:00|1182.17|1179.67|1182.41|1179.91|1182.69|1180.19|1181.92|1179.42|0
1660059900000|2022-08-09 15:45:00|1182.4|1179.9|1182.66|1180.16|1183.18|1180.68|1182.4|1179.9|0
1660060200000|2022-08-09 15:50:00|1182.41|1179.91|1182.42|1179.92|1182.68|1180.18|1181.62|1179.12|0
1660060500000|2022-08-09 15:55:00|1182.41|1179.91|1181.88|1179.38|1182.43|1179.93|1181.88|1179.38|0
1660060800000|2022-08-09 16:00:00|1181.89|1179.39|1181.4|1178.9|1182.15|1179.65|1180.86|1178.36|0
1660061100000|2022-08-09 16:05:00|1181.41|1178.91|1180.9|1178.4|1181.42|1178.92|1180.89|1178.39|0
1660061400000|2022-08-09 16:10:00|1180.89|1178.39|1180.87|1178.37|1181.4|1178.9|1180.62|1178.12|0
1660061700000|2022-08-09 16:15:00|1181.24|1178.74|1181.34|1178.84|1181.57|1179.07|1181.13|1178.63|0
1660062000000|2022-08-09 16:20:00|1181.35|1178.85|1180.9|1178.4|1181.57|1179.07|1180.67|1178.17|0
1660062300000|2022-08-09 16:25:00|1180.89|1178.39|1180.45|1177.95|1181.35|1178.85|1180.44|1177.94|0
1660062600000|2022-08-09 16:30:00|1180.08|1177.58|1180.58|1178.08|1180.59|1178.09|1180.07|1177.57|0
1660062900000|2022-08-09 16:35:00|1180.33|1177.83|1180.85|1178.35|1180.85|1178.35|1180.32|1177.82|0
1660063200000|2022-08-09 16:40:00|1180.6|1178.1|1180.59|1178.09|1180.84|1178.34|1180.32|1177.82|0
1660063500000|2022-08-09 16:45:00|1180.58|1178.08|1180.34|1177.84|1180.84|1178.34|1180.31|1177.81|0
1660063800000|2022-08-09 16:50:00|1180.33|1177.83|1179.59|1177.09|1180.33|1177.83|1179.58|1177.08|0
1660064100000|2022-08-09 16:55:00|1179.6|1177.1|1179.86|1177.36|1180.11|1177.61|1179.58|1177.08|0
1660064400000|2022-08-09 17:00:00|1179.87|1177.37|1180.87|1178.37|1180.87|1178.37|1179.86|1177.36|0
1660064700000|2022-08-09 17:05:00|1180.86|1178.36|1180.35|1177.85|1180.88|1178.38|1179.83|1177.33|0
1660065000000|2022-08-09 17:10:00|1180.34|1177.84|1180.61|1178.11|1180.87|1178.37|1179.83|1177.33|0
1660065300000|2022-08-09 17:15:00|1180.62|1178.12|1180.63|1178.13|1181.14|1178.64|1180.35|1177.85|0
1660065600000|2022-08-09 17:20:00|1180.88|1178.38|1180.89|1178.39|1180.89|1178.39|1180.62|1178.12|0
1660065900000|2022-08-09 17:25:00|1180.88|1178.38|1181.13|1178.63|1181.13|1178.63|1180.61|1178.11|0
1660066200000|2022-08-09 17:30:00|1181.35|1178.85|1181.13|1178.63|1181.36|1178.86|1180.91|1178.41|0
1660066500000|2022-08-09 17:35:00|1180.91|1178.41|1180.46|1177.96|1181.13|1178.63|1180.46|1177.96|0
1660066800000|2022-08-09 17:40:00|1180.24|1177.74|1180.24|1177.74|1180.47|1177.97|1179.78|1177.28|0
1660067100000|2022-08-09 17:45:00|1180.23|1177.73|1180.68|1178.18|1180.69|1178.19|1179.79|1177.29|0
1660067400000|2022-08-09 17:50:00|1180.46|1177.96|1180.68|1178.18|1180.91|1178.41|1180.45|1177.95|0
1660067700000|2022-08-09 17:55:00|1180.69|1178.19|1181.36|1178.86|1181.6|1179.1|1180.68|1178.18|0
1660068000000|2022-08-09 18:00:00|1181.37|1178.87|1181.37|1178.87|1181.6|1179.1|1181.15|1178.65|0
1660068300000|2022-08-09 18:05:00|1181.59|1179.09|1181.37|1178.87|1181.6|1179.1|1181.36|1178.86|0
1660068600000|2022-08-09 18:10:00|1181.36|1178.86|1181.15|1178.65|1181.37|1178.87|1181.14|1178.64|0
1660068900000|2022-08-09 18:15:00|1180.88|1178.38|1179.83|1177.33|1180.88|1178.38|1179.82|1177.32|0
1660069200000|2022-08-09 18:20:00|1179.84|1177.34|1179.56|1177.06|1180.09|1177.59|1179.55|1177.05|0
1660069500000|2022-08-09 18:25:00|1179.57|1177.07|1179.8|1177.3|1180.06|1177.56|1179.3|1176.8|0
1660069800000|2022-08-09 18:30:00|1180.21|1177.71|1180.22|1177.72|1180.45|1177.95|1179.99|1177.49|0
1660070100000|2022-08-09 18:35:00|1180.44|1177.94|1180.45|1177.95|1180.67|1178.17|1180.21|1177.71|0
1660070400000|2022-08-09 18:40:00|1180.67|1178.17|1180.45|1177.95|1180.67|1178.17|1180.44|1177.94|0
1660070700000|2022-08-09 18:45:00|1180.08|1177.58|1180.85|1178.35|1181.1|1178.6|1180.08|1177.58|0
1660071000000|2022-08-09 18:50:00|1180.86|1178.36|1181.38|1178.88|1181.89|1179.39|1180.86|1178.36|0
1660071300000|2022-08-09 18:55:00|1181.37|1178.87|1181.11|1178.61|1181.89|1179.39|1181.11|1178.61|0
1660071600000|2022-08-09 19:00:00|1181.12|1178.62|1180.73|1178.23|1181.5|1179|1180.72|1178.22|0
1660071900000|2022-08-09 19:05:00|1180.85|1178.35|1180.99|1178.49|1181.24|1178.74|1180.71|1178.21|0
1660072200000|2022-08-09 19:10:00|1180.98|1178.48|1180.72|1178.22|1181.23|1178.73|1180.46|1177.96|0
1660072500000|2022-08-09 19:15:00|1180.71|1178.21|1181.25|1178.75|1181.5|1179|1180.71|1178.21|0
1660072800000|2022-08-09 19:20:00|1181.24|1178.74|1182.03|1179.53|1182.04|1179.54|1181.24|1178.74|0
1660073100000|2022-08-09 19:25:00|1182.04|1179.54|1181.04|1178.54|1182.05|1179.55|1181.03|1178.53|0
1660073400000|2022-08-09 19:30:00|1181.47|1178.97|1181.46|1178.96|1181.48|1178.98|1181.03|1178.53|0
1660073700000|2022-08-09 19:35:00|1181.47|1178.97|1181.24|1178.74|1181.47|1178.97|1181.02|1178.52|0
1660074000000|2022-08-09 19:40:00|1181.25|1178.75|1180.57|1178.07|1181.47|1178.97|1180.57|1178.07|0
1660074300000|2022-08-09 19:45:00|1180.25|1177.75|1180.75|1178.25|1180.76|1178.26|1180.22|1177.72|0
1660074600000|2022-08-09 19:50:00|1180.76|1178.26|1180.51|1178.01|1181.29|1178.79|1180.5|1178|0
1660074900000|2022-08-09 19:55:00|1180.5|1178|1180.9|1178.4|1181.03|1178.53|1179.98|1177.48|0
1660075200000|2022-08-09 20:00:00|1181.29|1178.79|1181.87|1179.37|1182|1179.5|1181.29|1178.79|0
1660075500000|2022-08-09 20:05:00|1181.91|1179.41|1181.73|1179.23|1182.05|1179.55|1181.65|1179.15|0
1660075800000|2022-08-09 20:10:00|1181.74|1179.24|1181.82|1179.32|1181.96|1179.46|1181.73|1179.23|0
1660076100000|2022-08-09 20:15:00|1181.78|1179.28|1181.6|1179.1|1181.78|1179.28|1181.47|1178.97|0
1660076400000|2022-08-09 20:20:00|1181.65|1179.15|1181.78|1179.28|1181.8|1179.3|1181.6|1179.1|0
1660076700000|2022-08-09 20:25:00|1181.76|1179.26|1181.82|1179.32|1181.82|1179.32|1181.69|1179.19|0
1660077000000|2022-08-09 20:30:00|1181.8|1179.3|1181.73|1179.23|1181.82|1179.32|1181.69|1179.19|0
1660077300000|2022-08-09 20:35:00|1181.74|1179.24|1181.87|1179.37|1181.87|1179.37|1181.73|1179.23|0
1660077600000|2022-08-09 20:40:00|1181.82|1179.32|1181.89|1179.39|1181.91|1179.41|1181.82|1179.32|0
1660077900000|2022-08-09 20:45:00|1181.87|1179.37|1181.91|1179.41|1181.96|1179.46|1181.73|1179.23|0
1660078200000|2022-08-09 20:50:00|1181.92|1179.42|1181.96|1179.46|1181.96|1179.46|1181.82|1179.32|0
1660078500000|2022-08-09 20:55:00|1182|1179.5|1182.09|1179.59|1182.14|1179.64|1181.96|1179.46|0
1660078800000|2022-08-09 21:00:00|1182.1|1179.6|1182.25|1179.75|1182.3|1179.8|1182.1|1179.6|0
1660079100000|2022-08-09 21:05:00|1182.3|1179.8|1182.21|1179.71|1182.3|1179.8|1182.21|1179.71|0
1660079400000|2022-08-09 21:10:00|1182.2|1179.7|1182|1179.5|1182.2|1179.7|1182|1179.5|0
1660079700000|2022-08-09 21:15:00|1181.98|1179.48|1181.98|1179.48|1182|1179.5|1181.98|1179.48|0
1660080000000|2022-08-09 21:20:00|1182|1179.5|1181.98|1179.48|1182|1179.5|1181.98|1179.48|0
1660080300000|2022-08-09 21:25:00|1181.95|1179.45|1181.93|1179.43|1181.95|1179.45|1181.93|1179.43|0
1660080600000|2022-08-09 21:30:00|1181.91|1179.41|1181.91|1179.41|1181.93|1179.43|1181.91|1179.41|0
1660080900000|2022-08-09 21:35:00|1181.93|1179.43|1181.93|1179.43|1181.93|1179.43|1181.91|1179.41|0
1660081200000|2022-08-09 21:40:00|1181.91|1179.41|1181.89|1179.39|1181.91|1179.41|1181.89|1179.39|0
1660081500000|2022-08-09 21:45:00|1181.91|1179.41|1181.89|1179.39|1181.91|1179.41|1181.86|1179.36|0
1660081800000|2022-08-09 21:50:00|1181.88|1179.38|1181.77|1179.27|1181.88|1179.38|1181.77|1179.27|0
1660082100000|2022-08-09 21:55:00|1181.78|1179.28|1181.82|1179.32|1181.86|1179.36|1181.78|1179.28|0
1660082400000|2022-08-09 22:00:00|1181.84|1179.34|1181.64|1179.14|1181.89|1179.39|1181.46|1178.96|0
1660082700000|2022-08-09 22:05:00|1181.69|1179.19|1181.6|1179.1|1181.73|1179.23|1181.55|1179.05|0
1660083000000|2022-08-09 22:10:00|1181.62|1179.12|1181.64|1179.14|1181.73|1179.23|1181.42|1178.92|0
1660083300000|2022-08-09 22:15:00|1181.69|1179.19|1181.82|1179.32|1181.86|1179.36|1181.64|1179.14|0
1660083600000|2022-08-09 22:20:00|1181.86|1179.36|1181.82|1179.32|1181.91|1179.41|1181.77|1179.27|0
1660083900000|2022-08-09 22:25:00|1181.84|1179.34|1181.89|1179.39|1181.91|1179.41|1181.73|1179.23|0
1660084200000|2022-08-09 22:30:00|1181.86|1179.36|1181.64|1179.14|1181.91|1179.41|1181.51|1179.01|0
1660084500000|2022-08-09 22:35:00|1181.69|1179.19|1181.51|1179.01|1181.69|1179.19|1181.46|1178.96|0
1660084800000|2022-08-09 22:40:00|1181.55|1179.05|1181.51|1179.01|1181.6|1179.1|1181.46|1178.96|0
1660085100000|2022-08-09 22:45:00|1181.53|1179.03|1181.6|1179.1|1181.64|1179.14|1181.53|1179.03|0
1660085400000|2022-08-09 22:50:00|1181.59|1179.09|1181.69|1179.19|1181.69|1179.19|1181.55|1179.05|0
1660085700000|2022-08-09 22:55:00|1181.73|1179.23|1181.55|1179.05|1181.73|1179.23|1181.55|1179.05|0
1660086000000|2022-08-09 23:00:00|1181.51|1179.01|1181.84|1179.34|1181.86|1179.36|1181.42|1178.92|0
1660086300000|2022-08-09 23:05:00|1181.86|1179.36|1181.77|1179.27|1181.86|1179.36|1181.73|1179.23|0
1660086600000|2022-08-09 23:10:00|1181.78|1179.28|1181.91|1179.41|1181.91|1179.41|1181.78|1179.28|0
1660086900000|2022-08-09 23:15:00|1181.89|1179.39|1181.8|1179.3|1181.91|1179.41|1181.77|1179.27|0
1660087200000|2022-08-09 23:20:00|1181.82|1179.32|1181.55|1179.05|1182|1179.5|1181.55|1179.05|0
1660087500000|2022-08-09 23:25:00|1181.6|1179.1|1181.64|1179.14|1181.73|1179.23|1181.55|1179.05|0
1660087800000|2022-08-09 23:30:00|1181.6|1179.1|1181.6|1179.1|1181.66|1179.16|1181.55|1179.05|0
1660088100000|2022-08-09 23:35:00|1181.64|1179.14|1181.6|1179.1|1181.64|1179.14|1181.55|1179.05|0
1660088400000|2022-08-09 23:40:00|1181.62|1179.12|1181.48|1178.98|1181.62|1179.12|1181.46|1178.96|0
1660088700000|2022-08-09 23:45:00|1181.51|1179.01|1181.69|1179.19|1181.73|1179.23|1181.51|1179.01|0
1660089000000|2022-08-09 23:50:00|1181.71|1179.21|1181.82|1179.32|1181.91|1179.41|1181.64|1179.14|0
1660089300000|2022-08-09 23:55:00|1181.77|1179.27|1181.91|1179.41|1181.98|1179.48|1181.64|1179.14|0
1660089600000|2022-08-10 00:00:00|1181.89|1179.39|1181.19|1178.69|1182.07|1179.57|1181.1|1178.6|0
1660089900000|2022-08-10 00:05:00|1181.15|1178.65|1180.74|1178.24|1181.19|1178.69|1180.38|1177.88|0
1660090200000|2022-08-10 00:10:00|1180.7|1178.2|1180.99|1178.49|1181.22|1178.72|1180.61|1178.11|0
1660090500000|2022-08-10 00:15:00|1181.04|1178.54|1180.65|1178.15|1181.13|1178.63|1180.21|1177.71|0
1660090800000|2022-08-10 00:20:00|1180.55|1178.05|1180.65|1178.15|1180.77|1178.27|1180.43|1177.93|0
1660091100000|2022-08-10 00:25:00|1180.66|1178.16|1180.65|1178.15|1180.87|1178.37|1180.64|1178.14|0
1660091400000|2022-08-10 00:30:00|1180.1|1177.6|1180.36|1177.86|1180.61|1178.11|1180.1|1177.6|0
1660091700000|2022-08-10 00:35:00|1180.35|1177.85|1180.36|1177.86|1180.36|1177.86|1180.1|1177.6|0
1660092000000|2022-08-10 00:40:00|1180.35|1177.85|1180.1|1177.6|1180.86|1178.36|1180.1|1177.6|0
1660092300000|2022-08-10 00:45:00|1180.54|1178.04|1180.64|1178.14|1180.65|1178.15|1180.43|1177.93|0
1660092600000|2022-08-10 00:50:00|1180.54|1178.04|1180.43|1177.93|1180.65|1178.15|1180.43|1177.93|0
1660092900000|2022-08-10 00:55:00|1180.65|1178.15|1180.43|1177.93|1180.65|1178.15|1180.43|1177.93|0
1660093200000|2022-08-10 01:00:00|1180.09|1177.59|1181.13|1178.63|1181.13|1178.63|1180.09|1177.59|0
1660093500000|2022-08-10 01:05:00|1181.12|1178.62|1180.89|1178.39|1181.38|1178.88|1180.88|1178.38|0
1660093800000|2022-08-10 01:10:00|1180.88|1178.38|1181.14|1178.64|1181.15|1178.65|1180.88|1178.38|0
1660094100000|2022-08-10 01:15:00|1181.32|1178.82|1181.55|1179.05|1181.66|1179.16|1181.11|1178.61|0
1660094400000|2022-08-10 01:20:00|1181.33|1178.83|1181.55|1179.05|1181.56|1179.06|1181.11|1178.61|0
1660094700000|2022-08-10 01:25:00|1181.56|1179.06|1181.12|1178.62|1181.56|1179.06|1181.11|1178.61|0
1660095000000|2022-08-10 01:30:00|1181.11|1178.61|1181.33|1178.83|1181.34|1178.84|1180.89|1178.39|0
1660095300000|2022-08-10 01:35:00|1181.12|1178.62|1181.34|1178.84|1181.34|1178.84|1181.12|1178.62|0
1660095600000|2022-08-10 01:40:00|1181.12|1178.62|1181.12|1178.62|1181.12|1178.62|1180.9|1178.4|0
1660095900000|2022-08-10 01:45:00|1180.9|1178.4|1180.91|1178.41|1180.91|1178.41|1180.65|1178.15|0
1660096200000|2022-08-10 01:50:00|1180.9|1178.4|1180.4|1177.9|1180.9|1178.4|1180.4|1177.9|0
1660096500000|2022-08-10 01:55:00|1180.41|1177.91|1180.39|1177.89|1180.41|1177.91|1180.14|1177.64|0
1660096800000|2022-08-10 02:00:00|1180.68|1178.18|1180.56|1178.06|1180.68|1178.18|1180.56|1178.06|0
1660097100000|2022-08-10 02:05:00|1180.67|1178.17|1180.68|1178.18|1180.68|1178.18|1180.45|1177.95|0
1660097400000|2022-08-10 02:10:00|1180.67|1178.17|1180.24|1177.74|1180.68|1178.18|1180.23|1177.73|0
1660097700000|2022-08-10 02:15:00|1179.88|1177.38|1179.88|1177.38|1179.89|1177.39|1179.63|1177.13|0
1660098000000|2022-08-10 02:20:00|1179.63|1177.13|1179.62|1177.12|1179.89|1177.39|1179.62|1177.12|0
1660098300000|2022-08-10 02:25:00|1179.63|1177.13|1179.88|1177.38|1179.89|1177.39|1179.61|1177.11|0
1660098600000|2022-08-10 02:30:00|1180.12|1177.62|1179.78|1177.28|1180.23|1177.73|1179.78|1177.28|0
1660098900000|2022-08-10 02:35:00|1179.89|1177.39|1180.01|1177.51|1180.01|1177.51|1179.78|1177.28|0
1660099200000|2022-08-10 02:40:00|1180|1177.5|1179.78|1177.28|1180.01|1177.51|1179.78|1177.28|0
1660099500000|2022-08-10 02:45:00|1179.77|1177.27|1180|1177.5|1180|1177.5|1179.77|1177.27|0
1660099800000|2022-08-10 02:50:00|1179.78|1177.28|1180.45|1177.95|1180.45|1177.95|1179.78|1177.28|0
1660100100000|2022-08-10 02:55:00|1180.23|1177.73|1180.23|1177.73|1180.45|1177.95|1180.23|1177.73|0
1660100400000|2022-08-10 03:00:00|1180.24|1177.74|1180.23|1177.73|1180.45|1177.95|1180.12|1177.62|0
1660100700000|2022-08-10 03:05:00|1180.01|1177.51|1180.01|1177.51|1180.02|1177.52|1180.01|1177.51|0
1660101000000|2022-08-10 03:10:00|1180.02|1177.52|1180.23|1177.73|1180.23|1177.73|1180.01|1177.51|0
1660101300000|2022-08-10 03:15:00|1180.12|1177.62|1180.01|1177.51|1180.23|1177.73|1180.01|1177.51|0
1660101600000|2022-08-10 03:20:00|1180.02|1177.52|1179.79|1177.29|1180.02|1177.52|1179.79|1177.29|0
1660102200000|2022-08-10 03:30:00|1179.8|1177.3|1179.79|1177.29|1180.01|1177.51|1179.79|1177.29|0
1660102500000|2022-08-10 03:35:00|1179.9|1177.4|1180.01|1177.51|1180.01|1177.51|1179.79|1177.29|0
1660102800000|2022-08-10 03:40:00|1179.9|1177.4|1180.23|1177.73|1180.23|1177.73|1179.9|1177.4|0
1660103100000|2022-08-10 03:45:00|1180.24|1177.74|1180.23|1177.73|1180.24|1177.74|1180.01|1177.51|0
1660103700000|2022-08-10 03:55:00|1180.12|1177.62|1179.79|1177.29|1180.23|1177.73|1179.78|1177.28|0
1660104000000|2022-08-10 04:00:00|1179.9|1177.4|1180.13|1177.63|1180.13|1177.63|1179.9|1177.4|0
1660104300000|2022-08-10 04:05:00|1180.12|1177.62|1180.23|1177.73|1180.23|1177.73|1180.01|1177.51|0
1660104600000|2022-08-10 04:10:00|1180.45|1177.95|1180.23|1177.73|1180.45|1177.95|1180.23|1177.73|0
1660105200000|2022-08-10 04:20:00|1180.22|1177.72|1180.23|1177.73|1180.23|1177.73|1180.22|1177.72|0
1660105500000|2022-08-10 04:25:00|1180.22|1177.72|1180.23|1177.73|1180.23|1177.73|1180.22|1177.72|0
1660106400000|2022-08-10 04:40:00|1180.45|1177.95|1180.45|1177.95|1180.45|1177.95|1180.45|1177.95|0
1660107000000|2022-08-10 04:50:00|1180.23|1177.73|1180.23|1177.73|1180.45|1177.95|1180.23|1177.73|0
1660107300000|2022-08-10 04:55:00|1178.23|1175.73|1178.23|1175.73|1178.23|1175.73|1178.23|1175.73|0
1660107600000|2022-08-10 05:00:00|1178.45|1175.95|1178.22|1175.72|1178.45|1175.95|1178.22|1175.72|0
1660107900000|2022-08-10 05:05:00|1178.23|1175.73|1178.22|1175.72|1178.23|1175.73|1178.22|1175.72|0
1660108200000|2022-08-10 05:10:00|1178.23|1175.73|1178.22|1175.72|1178.23|1175.73|1178.22|1175.72|0
1660108500000|2022-08-10 05:15:00|1178.23|1175.73|1178.22|1175.72|1178.23|1175.73|1178.21|1175.71|0
1660108800000|2022-08-10 05:20:00|1178.21|1175.71|1178.22|1175.72|1178.22|1175.72|1178.21|1175.71|0
1660109100000|2022-08-10 05:25:00|1178.21|1175.71|1178|1175.5|1178.22|1175.72|1178|1175.5|0
1660109400000|2022-08-10 05:30:00|1178.01|1175.51|1178|1175.5|1178.01|1175.51|1178|1175.5|0
1660109700000|2022-08-10 05:35:00|1178.01|1175.51|1177.56|1175.06|1178.01|1175.51|1177.56|1175.06|0
1660110300000|2022-08-10 05:45:00|1177.45|1174.95|1177.34|1174.84|1177.45|1174.95|1177.23|1174.73|0
1660110600000|2022-08-10 05:50:00|1177.33|1174.83|1177.33|1174.83|1177.34|1174.84|1177.12|1174.62|0
1660110900000|2022-08-10 05:55:00|1177.34|1174.84|1176.33|1173.83|1177.34|1174.84|1176.33|1173.83|0
1660111200000|2022-08-10 06:00:00|1175.83|1173.33|1174.33|1171.83|1175.83|1173.33|1174.33|1171.83|0
1660111500000|2022-08-10 06:05:00|1174.58|1172.08|1174.59|1172.09|1175.59|1173.09|1174.58|1172.08|0
1660111800000|2022-08-10 06:10:00|1174.83|1172.33|1176.34|1173.84|1176.59|1174.09|1174.83|1172.33|0
1660112100000|2022-08-10 06:15:00|1177.11|1174.61|1177.33|1174.83|1177.33|1174.83|1176.89|1174.39|0
1660112400000|2022-08-10 06:20:00|1177.12|1174.62|1176.89|1174.39|1177.33|1174.83|1176.67|1174.17|0
1660112700000|2022-08-10 06:25:00|1176.67|1174.17|1176.45|1173.95|1176.67|1174.17|1176.45|1173.95|0
1660113000000|2022-08-10 06:30:00|1176.67|1174.17|1176.67|1174.17|1177.32|1174.82|1176.66|1174.16|0
1660113300000|2022-08-10 06:35:00|1176.89|1174.39|1177.12|1174.62|1177.34|1174.84|1176.89|1174.39|0
1660113600000|2022-08-10 06:40:00|1177.33|1174.83|1177.34|1174.84|1177.34|1174.84|1177.12|1174.62|0
1660113900000|2022-08-10 06:45:00|1177.56|1175.06|1177.56|1175.06|1177.56|1175.06|1177.12|1174.62|0
1660114200000|2022-08-10 06:50:00|1177.45|1174.95|1177.31|1174.81|1177.45|1174.95|1177.09|1174.59|0
1660114500000|2022-08-10 06:55:00|1177.32|1174.82|1176.78|1174.28|1177.53|1175.03|1176.78|1174.28|0
1660114800000|2022-08-10 07:00:00|1177|1174.5|1172.19|1171.69|1177|1174.5|1171.84|1171.34|11
1660115100000|2022-08-10 07:05:00|1172.34|1171.84|1169.19|1168.69|1172.99|1172.49|1168.34|1167.84|1
1660115400000|2022-08-10 07:10:00|1169.69|1169.19|1170.19|1169.69|1172.09|1171.59|1169.19|1168.69|4
1660115700000|2022-08-10 07:15:00|1170.34|1169.84|1170.29|1169.79|1171.74|1171.24|1170.09|1169.59|4
1660116000000|2022-08-10 07:20:00|1170.34|1169.84|1170.74|1170.24|1171.19|1170.69|1170.04|1169.54|9
1660116300000|2022-08-10 07:25:00|1170.64|1170.14|1171.04|1170.54|1171.09|1170.59|1169.79|1169.29|3
1660116600000|2022-08-10 07:30:00|1171.09|1170.59|1171.94|1171.44|1171.99|1171.49|1170.79|1170.29|2
1660116900000|2022-08-10 07:35:00|1171.99|1171.49|1171.94|1171.44|1172.54|1172.04|1171.34|1170.84|9
1660117200000|2022-08-10 07:40:00|1171.89|1171.39|1170.64|1170.14|1172.44|1171.94|1170.04|1169.54|3
1660117500000|2022-08-10 07:45:00|1170.79|1170.29|1168.99|1168.49|1171.84|1171.34|1168.99|1168.49|1
1660117800000|2022-08-10 07:50:00|1169.1|1168.6|1171.5|1171|1172.25|1171.75|1168.9|1168.4|2
1660118100000|2022-08-10 07:55:00|1171.45|1170.95|1171.05|1170.55|1171.5|1171|1170.05|1169.55|0
1660118400000|2022-08-10 08:00:00|1171.1|1170.6|1169.8|1169.3|1171.4|1170.9|1169.8|1169.3|0
1660118700000|2022-08-10 08:05:00|1169.75|1169.25|1169.65|1169.15|1169.75|1169.25|1168.45|1167.95|0
1660119000000|2022-08-10 08:10:00|1169.6|1169.1|1169.85|1169.35|1170.05|1169.55|1169.3|1168.8|1
1660119300000|2022-08-10 08:15:00|1169.8|1169.3|1170.55|1170.05|1170.55|1170.05|1169.65|1169.15|0
1660119600000|2022-08-10 08:20:00|1170.65|1170.15|1173.7|1173.2|1173.7|1173.2|1170.6|1170.1|0
1660119900000|2022-08-10 08:25:00|1173.6|1173.1|1173.05|1172.55|1173.6|1173.1|1172.15|1171.65|2
1660120200000|2022-08-10 08:30:00|1173.15|1172.65|1175.8|1175.3|1176.35|1175.85|1173.15|1172.65|0
1660120500000|2022-08-10 08:35:00|1175.9|1175.4|1175.8|1175.3|1176.4|1175.9|1175.25|1174.75|0
1660120800000|2022-08-10 08:40:00|1175.85|1175.35|1177.25|1176.75|1177.5|1177|1175.3|1174.8|10
1660121100000|2022-08-10 08:45:00|1177.3|1176.8|1177.8|1177.3|1178.4|1177.9|1176.8|1176.3|0
1660121400000|2022-08-10 08:50:00|1177.7|1177.2|1176.55|1176.05|1177.85|1177.35|1176.5|1176|14
1660121700000|2022-08-10 08:55:00|1176.5|1176|1174.7|1174.2|1176.55|1176.05|1174.65|1174.15|10
1660122000000|2022-08-10 09:00:00|1174.75|1174.25|1173.9|1173.4|1174.8|1174.3|1173.25|1172.75|20
1660122300000|2022-08-10 09:05:00|1173.85|1173.35|1174.4|1173.9|1174.45|1173.95|1173.6|1173.1|0
1660122600000|2022-08-10 09:10:00|1174.35|1173.85|1173.7|1173.2|1174.5|1174|1173|1172.5|0
1660122900000|2022-08-10 09:15:00|1173.8|1173.3|1173.4|1172.9|1174.15|1173.65|1173.3|1172.8|0
1660123200000|2022-08-10 09:20:00|1173.5|1173|1173.15|1172.65|1175|1174.5|1173.1|1172.6|0
1660123500000|2022-08-10 09:25:00|1173.2|1172.7|1172.65|1172.15|1173.75|1173.25|1172.45|1171.95|0
1660123800000|2022-08-10 09:30:00|1172.6|1172.1|1172.4|1171.9|1173.25|1172.75|1172.4|1171.9|0
1660124100000|2022-08-10 09:35:00|1172.6|1172.1|1171|1170.5|1172.95|1172.45|1170.9|1170.4|10
1660124400000|2022-08-10 09:40:00|1171.05|1170.55|1170|1169.5|1171.1|1170.6|1169.95|1169.45|18
1660124700000|2022-08-10 09:45:00|1169.95|1169.45|1170.6|1170.1|1170.7|1170.2|1169.05|1168.55|20
1660125000000|2022-08-10 09:50:00|1170.7|1170.2|1169.85|1169.35|1171.1|1170.6|1169.85|1169.35|10
1660125300000|2022-08-10 09:55:00|1169.75|1169.25|1170.35|1169.85|1170.55|1170.05|1169.25|1168.75|0
1660125600000|2022-08-10 10:00:00|1170.4|1169.9|1168.95|1168.45|1170.55|1170.05|1168.85|1168.35|1
1660125900000|2022-08-10 10:05:00|1169|1168.5|1168.6|1168.1|1169|1168.5|1167.9|1167.4|3
1660126200000|2022-08-10 10:10:00|1168.65|1168.15|1168.85|1168.35|1169.3|1168.8|1168.6|1168.1|2
1660126500000|2022-08-10 10:15:00|1168.9|1168.4|1168.9|1168.4|1169.1|1168.6|1168.45|1167.95|1
1660126800000|2022-08-10 10:20:00|1169|1168.5|1169.4|1168.9|1169.5|1169|1168.95|1168.45|0
1660127100000|2022-08-10 10:25:00|1169.45|1168.95|1169.75|1169.25|1169.75|1169.25|1169.05|1168.55|0
1660127400000|2022-08-10 10:30:00|1169.8|1169.3|1169.5|1169|1170.1|1169.6|1169.5|1169|2
1660127700000|2022-08-10 10:35:00|1169.45|1168.95|1168.8|1168.3|1169.6|1169.1|1168.75|1168.25|5
1660128000000|2022-08-10 10:40:00|1168.7|1168.2|1168.35|1167.85|1169.15|1168.65|1168.3|1167.8|0
1660128300000|2022-08-10 10:45:00|1168.4|1167.9|1168.2|1167.7|1168.5|1168|1167.9|1167.4|1
1660128600000|2022-08-10 10:50:00|1168.15|1167.65|1168|1167.5|1168.5|1168|1167.9|1167.4|0
1660128900000|2022-08-10 10:55:00|1167.9|1167.4|1167.5|1167|1167.95|1167.45|1167.45|1166.95|0
1660129200000|2022-08-10 11:00:00|1167.6|1167.1|1167.85|1167.35|1168.1|1167.6|1166.85|1166.35|0
1660129500000|2022-08-10 11:05:00|1167.8|1167.3|1167.9|1167.4|1167.9|1167.4|1167.3|1166.8|0
1660129800000|2022-08-10 11:10:00|1167.85|1167.35|1167.2|1166.7|1167.95|1167.45|1166.85|1166.35|0
1660130100000|2022-08-10 11:15:00|1167.15|1166.65|1166.85|1166.35|1167.2|1166.7|1166.8|1166.3|0
1660130400000|2022-08-10 11:20:00|1166.9|1166.4|1166.5|1166|1167.1|1166.6|1166.35|1165.85|0
1660130700000|2022-08-10 11:25:00|1166.55|1166.05|1166.2|1165.7|1166.75|1166.25|1165.85|1165.35|0
1660131000000|2022-08-10 11:30:00|1166.15|1165.65|1166.1|1165.6|1166.15|1165.65|1165.5|1165|0
1660131300000|2022-08-10 11:35:00|1166|1165.5|1165.9|1165.4|1166|1165.5|1165.4|1164.9|0
1660131600000|2022-08-10 11:40:00|1165.91|1165.41|1166.46|1165.96|1166.46|1165.96|1165.56|1165.06|0
1660131900000|2022-08-10 11:45:00|1166.41|1165.91|1165.66|1165.16|1166.51|1166.01|1165.26|1164.76|0
1660132200000|2022-08-10 11:50:00|1165.61|1165.11|1165.51|1165.01|1165.76|1165.26|1165.36|1164.86|0
1660132500000|2022-08-10 11:55:00|1165.56|1165.06|1166.91|1166.41|1166.91|1166.41|1165.56|1165.06|0
1660132800000|2022-08-10 12:00:00|1166.86|1166.36|1167.96|1167.46|1167.96|1167.46|1166.86|1166.36|10
1660133100000|2022-08-10 12:05:00|1167.91|1167.41|1168.31|1167.81|1168.46|1167.96|1167.91|1167.41|0
1660133400000|2022-08-10 12:10:00|1168.46|1167.96|1168.41|1167.91|1168.91|1168.41|1168.31|1167.81|0
1660133700000|2022-08-10 12:15:00|1168.36|1167.86|1169.26|1168.76|1169.26|1168.76|1168.11|1167.61|0
1660134000000|2022-08-10 12:20:00|1169.21|1168.71|1168.66|1168.16|1169.46|1168.96|1168.61|1168.11|0
1660134300000|2022-08-10 12:25:00|1168.71|1168.21|1169.31|1168.81|1169.96|1169.46|1168.66|1168.16|1
1660134600000|2022-08-10 12:30:00|1169.26|1168.76|1174.56|1174.06|1176.96|1176.46|1169.26|1168.76|2
1660134900000|2022-08-10 12:35:00|1174.61|1174.11|1176.76|1176.26|1176.76|1176.26|1173.96|1173.46|2
1660135200000|2022-08-10 12:40:00|1176.86|1176.36|1177.96|1177.46|1178.36|1177.86|1176.86|1176.36|0
1660135500000|2022-08-10 12:45:00|1178.06|1177.56|1177.86|1177.36|1178.76|1178.26|1177.76|1177.26|1
1660135800000|2022-08-10 12:50:00|1177.76|1177.26|1178.06|1177.56|1178.06|1177.56|1177.01|1176.51|1
1660136100000|2022-08-10 12:55:00|1178.21|1177.71|1176.76|1176.26|1178.21|1177.71|1176.06|1175.56|12
1660136400000|2022-08-10 13:00:00|1176.81|1176.31|1176.36|1175.86|1177.51|1177.01|1176.16|1175.66|1
1660136700000|2022-08-10 13:05:00|1176.41|1175.91|1177.46|1176.96|1177.46|1176.96|1175.76|1175.26|1
1660137000000|2022-08-10 13:10:00|1177.41|1176.91|1176.66|1176.16|1177.76|1177.26|1176.56|1176.06|1
1660137300000|2022-08-10 13:15:00|1176.71|1176.21|1177.71|1177.21|1178.21|1177.71|1176.66|1176.16|2
1660137600000|2022-08-10 13:20:00|1177.66|1177.16|1176.91|1176.41|1177.66|1177.16|1176.01|1175.51|1
1660137900000|2022-08-10 13:25:00|1176.96|1176.46|1177.46|1176.96|1178.11|1177.61|1176.96|1176.46|1
1660138200000|2022-08-10 13:30:00|1177.41|1176.91|1173.51|1173.01|1177.41|1176.91|1173.16|1172.66|0
1660138500000|2022-08-10 13:35:00|1173.56|1173.06|1173.91|1173.41|1175.46|1174.96|1172.86|1172.36|1
1660138800000|2022-08-10 13:40:00|1173.81|1173.31|1174.51|1174.01|1174.51|1174.01|1172.51|1172.01|0
1660139100000|2022-08-10 13:45:00|1174.56|1174.06|1174.96|1174.46|1175.61|1175.11|1174.46|1173.96|2
1660139400000|2022-08-10 13:50:00|1174.91|1174.41|1172.76|1172.26|1175.01|1174.51|1172.61|1172.11|3
1660139700000|2022-08-10 13:55:00|1172.86|1172.36|1172.71|1172.21|1173.81|1173.31|1172.11|1171.61|2
1660140000000|2022-08-10 14:00:00|1172.81|1172.31|1172.71|1172.21|1173.51|1173.01|1172.46|1171.96|1
1660140300000|2022-08-10 14:05:00|1172.76|1172.26|1171.71|1171.21|1172.91|1172.41|1171.46|1170.96|4
1660140600000|2022-08-10 14:10:00|1171.7|1171.2|1170.5|1170|1172.15|1171.65|1170.4|1169.9|13
1660140900000|2022-08-10 14:15:00|1170.45|1169.95|1173.78|1171.28|1173.78|1173.05|1169.35|1168.85|56
1660141200000|2022-08-10 14:20:00|1173.77|1171.27|1174.2|1171.7|1174.64|1172.14|1172.88|1170.38|0
1660141500000|2022-08-10 14:25:00|1174.21|1171.71|1174.44|1171.94|1174.87|1172.37|1174.2|1171.7|0
1660141800000|2022-08-10 14:30:00|1174.68|1172.18|1175.47|1172.97|1175.47|1172.97|1174.18|1171.68|0
1660142100000|2022-08-10 14:35:00|1175.46|1172.96|1175.47|1172.97|1175.97|1173.47|1175.46|1172.96|0
1660142400000|2022-08-10 14:40:00|1175.46|1172.96|1176|1173.5|1176.25|1173.75|1175.24|1172.74|0
1660142700000|2022-08-10 14:45:00|1175.99|1173.49|1175.74|1173.24|1176.5|1174|1175.73|1173.23|0
1660143000000|2022-08-10 14:50:00|1175.75|1173.25|1176.48|1173.98|1176.75|1174.25|1175.75|1173.25|0
1660143300000|2022-08-10 14:55:00|1176.49|1173.99|1176.51|1174.01|1177.23|1174.73|1176.26|1173.76|0
1660143600000|2022-08-10 15:00:00|1176.44|1173.94|1177.79|1175.29|1177.79|1175.29|1176.25|1173.75|0
1660143900000|2022-08-10 15:05:00|1177.58|1175.08|1176.72|1174.22|1178.02|1175.52|1176.71|1174.21|0
1660144200000|2022-08-10 15:10:00|1176.5|1174|1176.48|1173.98|1176.71|1174.21|1176.03|1173.53|0
1660144500000|2022-08-10 15:15:00|1176.47|1173.97|1176.46|1173.96|1176.7|1174.2|1176.02|1173.52|0
1660144800000|2022-08-10 15:20:00|1176.68|1174.18|1177.55|1175.05|1177.55|1175.05|1176.46|1173.96|0
1660145100000|2022-08-10 15:25:00|1177.54|1175.04|1177.75|1175.25|1177.98|1175.48|1177.11|1174.61|0
1660145400000|2022-08-10 15:30:00|1177.76|1175.26|1176.91|1174.41|1178.2|1175.7|1176.91|1174.41|0
1660145700000|2022-08-10 15:35:00|1176.69|1174.19|1176.03|1173.53|1176.9|1174.4|1175.81|1173.31|0
1660146000000|2022-08-10 15:40:00|1176.04|1173.54|1176.05|1173.55|1176.48|1173.98|1176.03|1173.53|0
1660146300000|2022-08-10 15:45:00|1176.07|1173.57|1176.82|1174.32|1176.83|1174.33|1176.05|1173.55|0
1660146600000|2022-08-10 15:50:00|1176.81|1174.31|1176.83|1174.33|1176.84|1174.34|1176.31|1173.81|0
1660146900000|2022-08-10 15:55:00|1176.84|1174.34|1177.08|1174.58|1177.33|1174.83|1176.83|1174.33|0
1660147200000|2022-08-10 16:00:00|1177.09|1174.59|1177.56|1175.06|1177.59|1175.09|1177.08|1174.58|0
1660147500000|2022-08-10 16:05:00|1177.32|1174.82|1177.29|1174.79|1177.32|1174.82|1176.79|1174.29|0
1660147800000|2022-08-10 16:10:00|1177.3|1174.8|1177.04|1174.54|1177.3|1174.8|1177.03|1174.53|0
1660148100000|2022-08-10 16:15:00|1176.67|1174.17|1176|1173.5|1176.9|1174.4|1175.78|1173.28|95
1660148400000|2022-08-10 16:20:00|1175.79|1173.29|1176.22|1173.72|1176.22|1173.72|1175.77|1173.27|10
1660148700000|2022-08-10 16:25:00|1176.21|1173.71|1176.65|1174.15|1176.66|1174.16|1175.99|1173.49|0
1660149000000|2022-08-10 16:30:00|1176.66|1174.16|1176.66|1174.16|1176.67|1174.17|1176.22|1173.72|0
1660149300000|2022-08-10 16:35:00|1176.45|1173.95|1176.45|1173.95|1176.88|1174.38|1176.45|1173.95|0
1660149600000|2022-08-10 16:40:00|1176.46|1173.96|1176.67|1174.17|1176.67|1174.17|1176.23|1173.73|0
1660149900000|2022-08-10 16:45:00|1177.01|1174.51|1176.51|1174.01|1177.02|1174.52|1176.5|1174|0
1660150200000|2022-08-10 16:50:00|1176.52|1174.02|1176.53|1174.03|1176.54|1174.04|1176.25|1173.75|0
1660150500000|2022-08-10 16:55:00|1176.54|1174.04|1176.05|1173.55|1176.54|1174.04|1176.04|1173.54|0
1660150800000|2022-08-10 17:00:00|1175.81|1173.31|1175.59|1173.09|1175.82|1173.32|1175.37|1172.87|0
1660151100000|2022-08-10 17:05:00|1175.6|1173.1|1176.25|1173.75|1176.25|1173.75|1175.59|1173.09|0
1660151400000|2022-08-10 17:10:00|1176.26|1173.76|1176.48|1173.98|1176.69|1174.19|1176.25|1173.75|0
1660151700000|2022-08-10 17:15:00|1176.47|1173.97|1176.48|1173.98|1176.7|1174.2|1176.47|1173.97|0
1660152000000|2022-08-10 17:20:00|1176.7|1174.2|1176.92|1174.42|1176.92|1174.42|1176.47|1173.97|0
1660152300000|2022-08-10 17:25:00|1176.91|1174.41|1176.17|1173.67|1176.92|1174.42|1176.17|1173.67|0
1660152600000|2022-08-10 17:30:00|1176.18|1173.68|1176.39|1173.89|1176.4|1173.9|1175.94|1173.44|0
1660152900000|2022-08-10 17:35:00|1176.4|1173.9|1176.4|1173.9|1176.4|1173.9|1176.17|1173.67|0
1660153200000|2022-08-10 17:40:00|1176.41|1173.91|1176.63|1174.13|1176.63|1174.13|1176.4|1173.9|0
1660153500000|2022-08-10 17:45:00|1176.62|1174.12|1177.29|1174.79|1177.29|1174.79|1176.52|1174.02|0
1660153800000|2022-08-10 17:50:00|1177.5|1175|1177.5|1175|1177.51|1175.01|1177.28|1174.78|0
1660154100000|2022-08-10 17:55:00|1177.72|1175.22|1177.27|1174.77|1177.72|1175.22|1177.04|1174.54|0
1660154400000|2022-08-10 18:00:00|1177.26|1174.76|1177.71|1175.21|1177.71|1175.21|1177.26|1174.76|0
1660154700000|2022-08-10 18:05:00|1177.7|1175.2|1177.27|1174.77|1177.71|1175.21|1177.26|1174.76|0
1660155000000|2022-08-10 18:10:00|1177.26|1174.76|1177.03|1174.53|1177.48|1174.98|1177.03|1174.53|0
1660155300000|2022-08-10 18:15:00|1177.04|1174.54|1177.03|1174.53|1177.26|1174.76|1177.03|1174.53|0
1660155600000|2022-08-10 18:20:00|1177.25|1174.75|1177.25|1174.75|1177.26|1174.76|1177.03|1174.53|0
1660155900000|2022-08-10 18:25:00|1177.24|1174.74|1177.25|1174.75|1177.26|1174.76|1177.03|1174.53|0
1660156200000|2022-08-10 18:30:00|1177.68|1175.18|1177.45|1174.95|1177.7|1175.2|1176.93|1174.43|0
1660156500000|2022-08-10 18:35:00|1177.46|1174.96|1177.2|1174.7|1177.71|1175.21|1177.19|1174.69|0
1660156800000|2022-08-10 18:40:00|1177.21|1174.71|1177.21|1174.71|1177.47|1174.97|1177.2|1174.7|0
1660157100000|2022-08-10 18:45:00|1177.22|1174.72|1176.68|1174.18|1177.22|1174.72|1176.44|1173.94|0
1660157400000|2022-08-10 18:50:00|1176.55|1174.05|1176.43|1173.93|1176.94|1174.44|1176.42|1173.92|0
1660157700000|2022-08-10 18:55:00|1176.42|1173.92|1176.16|1173.66|1176.68|1174.18|1176.16|1173.66|0
1660158000000|2022-08-10 19:00:00|1176.15|1173.65|1176.68|1174.18|1176.68|1174.18|1175.91|1173.41|0
1660158300000|2022-08-10 19:05:00|1176.69|1174.19|1176.41|1173.91|1176.69|1174.19|1176.16|1173.66|0
1660158600000|2022-08-10 19:10:00|1176.42|1173.92|1176.69|1174.19|1176.94|1174.44|1176.17|1173.67|0
1660158900000|2022-08-10 19:15:00|1176.94|1174.44|1177.19|1174.69|1177.19|1174.69|1176.43|1173.93|0
1660159200000|2022-08-10 19:20:00|1177.2|1174.7|1177.46|1174.96|1177.7|1175.2|1177.18|1174.68|0
1660159500000|2022-08-10 19:25:00|1177.45|1174.95|1177.47|1174.97|1177.48|1174.98|1177.2|1174.7|0
1660159800000|2022-08-10 19:30:00|1177.46|1174.96|1177.72|1175.22|1177.72|1175.22|1177.21|1174.71|0
1660160100000|2022-08-10 19:35:00|1177.47|1174.97|1178.49|1175.99|1178.5|1176|1177.47|1174.97|0
1660160400000|2022-08-10 19:40:00|1178.48|1175.98|1179.01|1176.51|1179.01|1176.51|1178.23|1175.73|0
1660160700000|2022-08-10 19:45:00|1179|1176.5|1178.74|1176.24|1179.26|1176.76|1178.73|1176.23|0
1660161000000|2022-08-10 19:50:00|1178.73|1176.23|1178.99|1176.49|1179|1176.5|1178.22|1175.72|0
1660161300000|2022-08-10 19:55:00|1178.98|1176.48|1178.99|1176.49|1179|1176.5|1178.47|1175.97|0
1660161600000|2022-08-10 20:00:00|1178.32|1175.82|1177.97|1175.47|1178.37|1175.87|1177.89|1175.39|0
1660161900000|2022-08-10 20:05:00|1177.92|1175.42|1178.01|1175.51|1178.06|1175.56|1177.88|1175.38|0
1660162200000|2022-08-10 20:10:00|1177.97|1175.47|1177.84|1175.34|1178.1|1175.6|1177.75|1175.25|0
1660162500000|2022-08-10 20:15:00|1177.88|1175.38|1178.23|1175.73|1178.28|1175.78|1177.84|1175.34|0
1660162800000|2022-08-10 20:20:00|1178.24|1175.74|1178.32|1175.82|1178.32|1175.82|1178.23|1175.73|0
1660163100000|2022-08-10 20:25:00|1178.28|1175.78|1178.46|1175.96|1178.46|1175.96|1178.28|1175.78|0
1660163400000|2022-08-10 20:30:00|1178.45|1175.95|1178.68|1176.18|1178.81|1176.31|1178.41|1175.91|0
1660163700000|2022-08-10 20:35:00|1178.7|1176.2|1178.68|1176.18|1178.72|1176.22|1178.68|1176.18|0
1660164000000|2022-08-10 20:40:00|1178.63|1176.13|1178.63|1176.13|1178.72|1176.22|1178.54|1176.04|0
1660164300000|2022-08-10 20:45:00|1178.59|1176.09|1178.54|1176.04|1178.59|1176.09|1178.54|1176.04|0
1660164600000|2022-08-10 20:50:00|1178.5|1176|1178.5|1176|1178.5|1176|1178.5|1176|0
1660164900000|2022-08-10 20:55:00|1178.46|1175.96|1178.34|1175.84|1178.5|1176|1178.3|1175.8|0
1660165200000|2022-08-10 21:00:00|1178.32|1175.82|1178.37|1175.87|1178.37|1175.87|1178.3|1175.8|0
1660165500000|2022-08-10 21:05:00|1178.39|1175.89|1178.35|1175.85|1178.39|1175.89|1178.32|1175.82|0
1660165800000|2022-08-10 21:10:00|1178.37|1175.87|1178.34|1175.84|1178.37|1175.87|1178.32|1175.82|0
1660166100000|2022-08-10 21:15:00|1178.35|1175.85|1178.35|1175.85|1178.39|1175.89|1178.35|1175.85|0
1660166400000|2022-08-10 21:20:00|1178.37|1175.87|1178.35|1175.85|1178.37|1175.87|1178.32|1175.82|0
1660166700000|2022-08-10 21:25:00|1178.37|1175.87|1178.32|1175.82|1178.37|1175.87|1178.3|1175.8|0
1660167000000|2022-08-10 21:30:00|1178.28|1175.78|1178.21|1175.71|1178.28|1175.78|1178.21|1175.71|0
1660167300000|2022-08-10 21:35:00|1178.17|1175.67|1178.23|1175.73|1178.28|1175.78|1178.17|1175.67|0
1660167900000|2022-08-10 21:45:00|1178.24|1175.74|1178.3|1175.8|1178.3|1175.8|1178.23|1175.73|0
1660168200000|2022-08-10 21:50:00|1178.26|1175.76|1178.26|1175.76|1178.26|1175.76|1178.23|1175.73|0
1660168500000|2022-08-10 21:55:00|1178.23|1175.73|1178.3|1175.8|1178.32|1175.82|1178.23|1175.73|0
1660168800000|2022-08-10 22:00:00|1178.35|1175.85|1178.06|1175.56|1178.35|1175.85|1177.92|1175.42|0
1660169100000|2022-08-10 22:05:00|1178.01|1175.51|1177.88|1175.38|1178.1|1175.6|1177.88|1175.38|0
1660169400000|2022-08-10 22:10:00|1177.9|1175.4|1177.88|1175.38|1177.92|1175.42|1177.75|1175.25|0
1660169700000|2022-08-10 22:15:00|1177.84|1175.34|1177.79|1175.29|1177.9|1175.4|1177.79|1175.29|0
1660170000000|2022-08-10 22:20:00|1177.77|1175.27|1177.97|1175.47|1178.01|1175.51|1177.75|1175.25|0
1660170300000|2022-08-10 22:25:00|1177.95|1175.45|1177.84|1175.34|1177.97|1175.47|1177.84|1175.34|0
1660170600000|2022-08-10 22:30:00|1177.83|1175.33|1177.79|1175.29|1177.84|1175.34|1177.75|1175.25|0
1660170900000|2022-08-10 22:35:00|1177.77|1175.27|1177.7|1175.2|1177.79|1175.29|1177.61|1175.11|0
1660171200000|2022-08-10 22:40:00|1177.72|1175.22|1177.84|1175.34|1177.92|1175.42|1177.66|1175.16|0
1660171500000|2022-08-10 22:45:00|1177.83|1175.33|1177.7|1175.2|1177.84|1175.34|1177.7|1175.2|0
1660171800000|2022-08-10 22:50:00|1177.75|1175.25|1177.75|1175.25|1177.75|1175.25|1177.7|1175.2|0
1660172100000|2022-08-10 22:55:00|1177.77|1175.27|1177.84|1175.34|1177.84|1175.34|1177.75|1175.25|0
1660172400000|2022-08-10 23:00:00|1177.83|1175.33|1178.15|1175.65|1178.23|1175.73|1177.79|1175.29|0
1660172700000|2022-08-10 23:05:00|1178.17|1175.67|1178.19|1175.69|1178.23|1175.73|1178.12|1175.62|0
1660173000000|2022-08-10 23:10:00|1178.23|1175.73|1178.23|1175.73|1178.28|1175.78|1178.12|1175.62|0
1660173300000|2022-08-10 23:15:00|1178.19|1175.69|1178.15|1175.65|1178.23|1175.73|1178.1|1175.6|0
1660173600000|2022-08-10 23:20:00|1178.17|1175.67|1178.1|1175.6|1178.19|1175.69|1178.01|1175.51|0
1660173900000|2022-08-10 23:25:00|1178.15|1175.65|1178.23|1175.73|1178.32|1175.82|1178.15|1175.65|0
1660174200000|2022-08-10 23:30:00|1178.19|1175.69|1178.1|1175.6|1178.32|1175.82|1178.1|1175.6|0
1660174500000|2022-08-10 23:35:00|1178.06|1175.56|1178.06|1175.56|1178.06|1175.56|1177.97|1175.47|0
1660174800000|2022-08-10 23:40:00|1178.1|1175.6|1178.19|1175.69|1178.24|1175.74|1178.06|1175.56|0
1660175100000|2022-08-10 23:45:00|1178.17|1175.67|1178.26|1175.76|1178.37|1175.87|1178.15|1175.65|0
1660175400000|2022-08-10 23:50:00|1178.28|1175.78|1178.55|1176.05|1178.59|1176.09|1178.28|1175.78|0
1660175700000|2022-08-10 23:55:00|1178.53|1176.03|1178.5|1176|1178.72|1176.22|1178.41|1175.91|0
1660176000000|2022-08-11 00:00:00|1178.55|1176.05|1178.64|1176.14|1178.68|1176.18|1178.5|1176|0
1660176300000|2022-08-11 00:05:00|1178.66|1176.16|1178.64|1176.14|1178.77|1176.27|1178.5|1176|0
1660176600000|2022-08-11 00:10:00|1178.66|1176.16|1178.86|1176.36|1179.08|1176.58|1178.64|1176.14|0
1660176900000|2022-08-11 00:15:00|1179.63|1177.13|1181.14|1178.64|1181.39|1178.89|1179.61|1177.11|0
1660177200000|2022-08-11 00:20:00|1181.15|1178.65|1180.9|1178.4|1181.15|1178.65|1180.89|1178.39|0
1660177500000|2022-08-11 00:25:00|1181.14|1178.64|1181.14|1178.64|1181.15|1178.65|1181.14|1178.64|0
1660177800000|2022-08-11 00:30:00|1179.99|1177.49|1179.78|1177.28|1180.21|1177.71|1179.78|1177.28|0
1660178100000|2022-08-11 00:35:00|1179.56|1177.06|1179.56|1177.06|1179.56|1177.06|1179.46|1176.96|0
1660178400000|2022-08-11 00:40:00|1179.35|1176.85|1179.78|1177.28|1180|1177.5|1179.35|1176.85|0
1660178700000|2022-08-11 00:45:00|1179.79|1177.29|1179.79|1177.29|1180|1177.5|1179.78|1177.28|0
1660179000000|2022-08-11 00:50:00|1179.78|1177.28|1180.01|1177.51|1180.01|1177.51|1179.13|1176.63|0
1660179300000|2022-08-11 00:55:00|1180.23|1177.73|1180.02|1177.52|1180.45|1177.95|1179.8|1177.3|0
1660179600000|2022-08-11 01:00:00|1180.01|1177.51|1180.22|1177.72|1180.23|1177.73|1179.91|1177.41|0
1660179900000|2022-08-11 01:05:00|1180.23|1177.73|1180.23|1177.73|1180.44|1177.94|1180.22|1177.72|0
1660180200000|2022-08-11 01:10:00|1180.24|1177.74|1180.67|1178.17|1180.89|1178.39|1180.23|1177.73|0
1660180500000|2022-08-11 01:15:00|1180.88|1178.38|1180.55|1178.05|1180.88|1178.38|1180.55|1178.05|0
1660180800000|2022-08-11 01:20:00|1180.44|1177.94|1180.67|1178.17|1180.67|1178.17|1180.44|1177.94|0
1660181100000|2022-08-11 01:25:00|1180.66|1178.16|1180.67|1178.17|1180.77|1178.27|1180.66|1178.16|0
1660181400000|2022-08-11 01:30:00|1180.66|1178.16|1180.01|1177.51|1180.67|1178.17|1180|1177.5|0
1660181700000|2022-08-11 01:35:00|1180|1177.5|1180.22|1177.72|1180.23|1177.73|1180|1177.5|0
1660182000000|2022-08-11 01:40:00|1180.11|1177.61|1180.01|1177.51|1180.44|1177.94|1180|1177.5|0
1660182300000|2022-08-11 01:45:00|1179.87|1177.37|1179.87|1177.37|1180.08|1177.58|1179.86|1177.36|0
1660182600000|2022-08-11 01:50:00|1179.86|1177.36|1179.86|1177.36|1180.08|1177.58|1179.86|1177.36|0
1660182900000|2022-08-11 01:55:00|1179.65|1177.15|1179.76|1177.26|1179.86|1177.36|1179.65|1177.15|0
1660183200000|2022-08-11 02:00:00|1179.65|1177.15|1179.65|1177.15|1179.86|1177.36|1179.65|1177.15|0
1660183500000|2022-08-11 02:05:00|1179.64|1177.14|1179.64|1177.14|1179.65|1177.15|1179.64|1177.14|0
1660183800000|2022-08-11 02:10:00|1179.65|1177.15|1179.86|1177.36|1179.86|1177.36|1179.64|1177.14|0
1660184100000|2022-08-11 02:15:00|1179.73|1177.23|1179.73|1177.23|1179.73|1177.23|1179.73|1177.23|0
1660184400000|2022-08-11 02:20:00|1179.52|1177.02|1179.95|1177.45|1179.95|1177.45|1179.52|1177.02|0
1660184700000|2022-08-11 02:25:00|1179.96|1177.46|1180.17|1177.67|1180.18|1177.68|1179.95|1177.45|0
1660185000000|2022-08-11 02:30:00|1180.39|1177.89|1180.17|1177.67|1180.39|1177.89|1180.17|1177.67|0
1660185300000|2022-08-11 02:35:00|1180.06|1177.56|1179.96|1177.46|1180.17|1177.67|1179.96|1177.46|0
1660185600000|2022-08-11 02:40:00|1179.95|1177.45|1179.72|1177.22|1179.96|1177.46|1179.51|1177.01|0
1660185900000|2022-08-11 02:45:00|1179.73|1177.23|1179.51|1177.01|1179.73|1177.23|1179.51|1177.01|0
1660186500000|2022-08-11 02:55:00|1179.52|1177.02|1179.52|1177.02|1179.52|1177.02|1179.51|1177.01|0
1660186800000|2022-08-11 03:00:00|1179.73|1177.23|1179.52|1177.02|1179.73|1177.23|1179.52|1177.02|0
1660187100000|2022-08-11 03:05:00|1179.73|1177.23|1179.73|1177.23|1179.74|1177.24|1179.73|1177.23|0
1660187400000|2022-08-11 03:10:00|1179.62|1177.12|1179.96|1177.46|1179.96|1177.46|1179.62|1177.12|0
1660187700000|2022-08-11 03:15:00|1180.17|1177.67|1179.96|1177.46|1180.18|1177.68|1179.95|1177.45|0
1660188000000|2022-08-11 03:20:00|1179.95|1177.45|1180.17|1177.67|1180.17|1177.67|1179.95|1177.45|0
1660188300000|2022-08-11 03:25:00|1180.06|1177.56|1180.17|1177.67|1180.17|1177.67|1179.95|1177.45|0
1660188600000|2022-08-11 03:30:00|1180.39|1177.89|1180.18|1177.68|1180.39|1177.89|1180.17|1177.67|0
1660188900000|2022-08-11 03:35:00|1180.17|1177.67|1180.39|1177.89|1180.61|1178.11|1180.17|1177.67|0
1660189200000|2022-08-11 03:40:00|1180.18|1177.68|1180.29|1177.79|1180.29|1177.79|1180.17|1177.67|0
1660189500000|2022-08-11 03:45:00|1180.18|1177.68|1180.39|1177.89|1180.39|1177.89|1180.17|1177.67|0
1660189800000|2022-08-11 03:50:00|1180.4|1177.9|1180.61|1178.11|1180.61|1178.11|1180.4|1177.9|0
1660190100000|2022-08-11 03:55:00|1180.6|1178.1|1180.39|1177.89|1180.61|1178.11|1180.17|1177.67|0
1660190400000|2022-08-11 04:00:00|1180.28|1177.78|1180.39|1177.89|1180.6|1178.1|1180.28|1177.78|0
1660190700000|2022-08-11 04:05:00|1180.38|1177.88|1180.39|1177.89|1180.39|1177.89|1180.38|1177.88|0
1660191000000|2022-08-11 04:10:00|1180.38|1177.88|1180.38|1177.88|1180.6|1178.1|1180.38|1177.88|0
1660191300000|2022-08-11 04:15:00|1180.59|1178.09|1180.38|1177.88|1180.6|1178.1|1180.38|1177.88|0
1660192200000|2022-08-11 04:30:00|1180.39|1177.89|1180.39|1177.89|1180.39|1177.89|1180.38|1177.88|0
1660192500000|2022-08-11 04:35:00|1180.38|1177.88|1180.38|1177.88|1180.38|1177.88|1180.38|1177.88|0
1660192800000|2022-08-11 04:40:00|1180.17|1177.67|1179.95|1177.45|1180.27|1177.77|1179.95|1177.45|0
1660193100000|2022-08-11 04:45:00|1180.16|1177.66|1179.87|1177.37|1180.16|1177.66|1179.87|1177.37|0
1660193400000|2022-08-11 04:50:00|1179.98|1177.48|1179.88|1177.38|1179.98|1177.48|1179.87|1177.37|0
1660193700000|2022-08-11 04:55:00|1180.09|1177.59|1179.87|1177.37|1180.09|1177.59|1179.87|1177.37|0
1660194000000|2022-08-11 05:00:00|1179.66|1177.16|1180.3|1177.8|1180.3|1177.8|1179.65|1177.15|0
1660194300000|2022-08-11 05:05:00|1180.52|1178.02|1180.51|1178.01|1180.52|1178.02|1180.3|1177.8|0
1660194600000|2022-08-11 05:10:00|1180.3|1177.8|1180.29|1177.79|1180.3|1177.8|1180.29|1177.79|0
1660194900000|2022-08-11 05:15:00|1180.3|1177.8|1180.3|1177.8|1180.51|1178.01|1180.29|1177.79|0
1660195200000|2022-08-11 05:20:00|1180.29|1177.79|1180.52|1178.02|1180.52|1178.02|1180.08|1177.58|0
1660195500000|2022-08-11 05:25:00|1180.51|1178.01|1180.52|1178.02|1180.52|1178.02|1180.08|1177.58|0
1660195800000|2022-08-11 05:30:00|1180.73|1178.23|1180.73|1178.23|1180.73|1178.23|1180.52|1178.02|0
1660196100000|2022-08-11 05:35:00|1180.52|1178.02|1180.31|1177.81|1180.63|1178.13|1180.3|1177.8|0
1660196400000|2022-08-11 05:40:00|1180.1|1177.6|1180.21|1177.71|1180.21|1177.71|1180.09|1177.59|0
1660196700000|2022-08-11 05:45:00|1180.31|1177.81|1180.1|1177.6|1180.32|1177.82|1180.1|1177.6|0
1660197000000|2022-08-11 05:50:00|1179.89|1177.39|1181.66|1179.16|1181.89|1179.39|1179.89|1177.39|0
1660197300000|2022-08-11 05:55:00|1181.67|1179.17|1182.1|1179.6|1182.1|1179.6|1181.67|1179.17|0
1660197600000|2022-08-11 06:00:00|1183.08|1180.58|1183.06|1180.56|1183.57|1181.07|1182.57|1180.07|0
1660197900000|2022-08-11 06:05:00|1182.82|1180.32|1182.83|1180.33|1183.2|1180.7|1182.81|1180.31|0
1660198200000|2022-08-11 06:10:00|1183.07|1180.57|1183.56|1181.06|1183.57|1181.07|1183.07|1180.57|0
1660198500000|2022-08-11 06:15:00|1182.55|1180.05|1183.1|1180.6|1183.32|1180.82|1182.45|1179.95|0
1660198800000|2022-08-11 06:20:00|1182.89|1180.39|1183.97|1181.47|1184.19|1181.69|1182.89|1180.39|0
1660199100000|2022-08-11 06:25:00|1183.96|1181.46|1184.17|1181.67|1184.18|1181.68|1183.74|1181.24|0
1660199400000|2022-08-11 06:30:00|1185.54|1183.04|1185.55|1183.05|1185.55|1183.05|1185.3|1182.8|0
1660199700000|2022-08-11 06:35:00|1185.31|1182.81|1186.82|1184.32|1186.82|1184.32|1185.3|1182.8|0
1660200000000|2022-08-11 06:40:00|1186.94|1184.44|1186.08|1183.58|1187.07|1184.57|1185.83|1183.33|0
1660200300000|2022-08-11 06:45:00|1184.84|1182.34|1185.2|1182.7|1185.42|1182.92|1184.63|1182.13|0
1660200600000|2022-08-11 06:50:00|1185.09|1182.59|1185.21|1182.71|1185.65|1183.15|1184.99|1182.49|0
1660200900000|2022-08-11 06:55:00|1185.11|1182.61|1184.24|1181.74|1185.11|1182.61|1184.24|1181.74|0
1660201200000|2022-08-11 07:00:00|1184.45|1181.95|1179.62|1177.12|1184.67|1182.17|1179.62|1177.12|0
1660201500000|2022-08-11 07:05:00|1179.41|1176.91|1180.55|1180.05|1181.5|1180.5|1179.41|1176.91|0
1660201800000|2022-08-11 07:10:00|1180.5|1180|1182.9|1182.4|1183|1182.5|1179.1|1178.6|1
1660202100000|2022-08-11 07:15:00|1182.85|1182.35|1186|1185.5|1186|1185.5|1182.3|1181.8|31
1660202400000|2022-08-11 07:20:00|1185.9|1185.4|1187.65|1187.15|1187.65|1187.15|1185.75|1185.25|128
1660202700000|2022-08-11 07:25:00|1187.7|1187.2|1187.8|1187.3|1188.95|1188.45|1187.2|1186.7|81
1660203000000|2022-08-11 07:30:00|1187.9|1187.4|1188.65|1188.15|1189.2|1188.7|1186.55|1186.05|40
1660203300000|2022-08-11 07:35:00|1188.6|1188.1|1188.9|1188.4|1189.35|1188.85|1187.7|1187.2|45
1660203600000|2022-08-11 07:40:00|1188.95|1188.45|1184.55|1184.05|1188.95|1188.45|1184.5|1184|76
1660203900000|2022-08-11 07:45:00|1184.65|1184.15|1186.7|1186.2|1186.7|1186.2|1184.5|1184|36
1660204200000|2022-08-11 07:50:00|1186.38|1185.88|1187.98|1187.48|1188.53|1188.03|1185.93|1185.43|33
1660204500000|2022-08-11 07:55:00|1188.03|1187.53|1187.23|1186.73|1188.43|1187.93|1186.23|1185.73|49
1660204800000|2022-08-11 08:00:00|1187.18|1186.68|1187.63|1187.13|1187.63|1187.13|1186.73|1186.23|8
1660205100000|2022-08-11 08:05:00|1187.58|1187.08|1189.38|1188.88|1189.43|1188.93|1187.43|1186.93|18
1660205400000|2022-08-11 08:10:00|1189.43|1188.93|1189.68|1189.18|1190.23|1189.73|1189.23|1188.73|14
1660205700000|2022-08-11 08:15:00|1189.73|1189.23|1189.53|1189.03|1189.83|1189.33|1189.23|1188.73|18
1660206000000|2022-08-11 08:20:00|1189.48|1188.98|1189.33|1188.83|1189.63|1189.13|1188.98|1188.48|10
1660206300000|2022-08-11 08:25:00|1189.28|1188.78|1187.28|1186.78|1189.43|1188.93|1187.13|1186.63|30
1660206600000|2022-08-11 08:30:00|1187.33|1186.83|1188.43|1187.93|1188.48|1187.98|1187.13|1186.63|2
1660206900000|2022-08-11 08:35:00|1188.53|1188.03|1188.93|1188.43|1189.93|1189.43|1188.53|1188.03|64
1660207200000|2022-08-11 08:40:00|1189.03|1188.53|1189.28|1188.78|1189.68|1189.18|1189.03|1188.53|24
1660207500000|2022-08-11 08:45:00|1189.53|1189.03|1189.58|1189.08|1190.33|1189.83|1189.13|1188.63|28
1660207800000|2022-08-11 08:50:00|1189.63|1189.13|1190.33|1189.83|1190.43|1189.93|1189.13|1188.63|5
1660208100000|2022-08-11 08:55:00|1190.43|1189.93|1189.08|1188.58|1190.68|1190.18|1188.88|1188.38|8
1660208400000|2022-08-11 09:00:00|1189.03|1188.53|1188.98|1188.48|1189.03|1188.53|1185.53|1185.03|100
1660208700000|2022-08-11 09:05:00|1189.03|1188.53|1188.93|1188.43|1189.53|1189.03|1187.58|1187.08|55
1660209000000|2022-08-11 09:10:00|1188.88|1188.38|1187.33|1186.83|1188.93|1188.43|1187.23|1186.73|14
1660209300000|2022-08-11 09:15:00|1187.18|1186.68|1186.08|1185.58|1187.28|1186.78|1185.93|1185.43|0
1660209600000|2022-08-11 09:20:00|1186.03|1185.53|1185.13|1184.63|1186.33|1185.83|1185.13|1184.63|10
1660209900000|2022-08-11 09:25:00|1185.08|1184.58|1184.63|1184.13|1185.08|1184.58|1184.33|1183.83|0
1660210200000|2022-08-11 09:30:00|1184.58|1184.08|1185.28|1184.78|1185.33|1184.83|1184.28|1183.78|0
1660210500000|2022-08-11 09:35:00|1185.23|1184.73|1184.83|1184.33|1186.03|1185.53|1184.78|1184.28|0
1660210800000|2022-08-11 09:40:00|1184.78|1184.28|1184.18|1183.68|1184.88|1184.38|1183.88|1183.38|0
1660211100000|2022-08-11 09:45:00|1184.23|1183.73|1183.68|1183.18|1184.43|1183.93|1183.23|1182.73|0
1660211400000|2022-08-11 09:50:00|1183.63|1183.13|1183.88|1183.38|1184.43|1183.93|1183.48|1182.98|0
1660211700000|2022-08-11 09:55:00|1183.93|1183.43|1185.63|1185.13|1185.78|1185.28|1183.93|1183.43|0
1660212000000|2022-08-11 10:00:00|1185.68|1185.18|1184.33|1183.83|1185.78|1185.28|1183.63|1183.13|2
1660212300000|2022-08-11 10:05:00|1184.23|1183.73|1186.58|1186.08|1186.78|1186.28|1184.23|1183.73|17
1660212600000|2022-08-11 10:10:00|1186.53|1186.03|1186.03|1185.53|1186.53|1186.03|1185.58|1185.08|2
1660212900000|2022-08-11 10:15:00|1185.98|1185.48|1187.53|1187.03|1187.53|1187.03|1185.83|1185.33|10
1660213200000|2022-08-11 10:20:00|1187.68|1187.18|1187.23|1186.73|1187.98|1187.48|1186.68|1186.18|2
1660213500000|2022-08-11 10:25:00|1187.18|1186.68|1186.68|1186.18|1187.18|1186.68|1186.43|1185.93|0
1660213800000|2022-08-11 10:30:00|1187.28|1186.78|1186.13|1185.63|1187.68|1187.18|1185.98|1185.48|5
1660214100000|2022-08-11 10:35:00|1186.08|1185.58|1185.93|1185.43|1186.28|1185.78|1185.43|1184.93|2
1660214400000|2022-08-11 10:40:00|1186.03|1185.53|1185.23|1184.73|1186.13|1185.63|1185.18|1184.68|2
1660214700000|2022-08-11 10:45:00|1185.28|1184.78|1185.08|1184.58|1185.43|1184.93|1185.08|1184.58|2
1660215000000|2022-08-11 10:50:00|1185.13|1184.63|1185.53|1185.03|1185.58|1185.08|1184.98|1184.48|0
1660215300000|2022-08-11 10:55:00|1185.48|1184.98|1185.13|1184.63|1185.63|1185.13|1185.13|1184.63|0
1660215600000|2022-08-11 11:00:00|1185.08|1184.58|1185.73|1185.23|1185.93|1185.43|1184.98|1184.48|1
1660215900000|2022-08-11 11:05:00|1185.78|1185.28|1185.73|1185.23|1186.18|1185.68|1185.48|1184.98|0
1660216200000|2022-08-11 11:10:00|1185.68|1185.18|1185.43|1184.93|1185.78|1185.28|1185.43|1184.93|0
1660216500000|2022-08-11 11:15:00|1185.48|1184.98|1185.28|1184.78|1185.63|1185.13|1185.23|1184.73|0
1660216800000|2022-08-11 11:20:00|1185.33|1184.83|1185.38|1184.88|1185.73|1185.23|1185.08|1184.58|1
1660217100000|2022-08-11 11:25:00|1185.48|1184.98|1185.43|1184.93|1185.93|1185.43|1185.13|1184.63|0
1660217400000|2022-08-11 11:30:00|1185.48|1184.98|1185.28|1184.78|1185.63|1185.13|1184.93|1184.43|0
1660217700000|2022-08-11 11:35:00|1185.23|1184.73|1185.28|1184.78|1185.53|1185.03|1184.88|1184.38|0
1660218000000|2022-08-11 11:40:00|1185.61|1185.11|1185.66|1185.16|1185.76|1185.26|1185.46|1184.96|0
1660218300000|2022-08-11 11:45:00|1185.71|1185.21|1185.96|1185.46|1185.96|1185.46|1185.21|1184.71|0
1660218600000|2022-08-11 11:50:00|1185.86|1185.36|1185.46|1184.96|1185.91|1185.41|1185.31|1184.81|0
1660218900000|2022-08-11 11:55:00|1185.51|1185.01|1186.26|1185.76|1186.36|1185.86|1185.51|1185.01|0
1660219200000|2022-08-11 12:00:00|1186.31|1185.81|1186.46|1185.96|1186.66|1186.16|1186.26|1185.76|0
1660219500000|2022-08-11 12:05:00|1186.51|1186.01|1186.36|1185.86|1186.56|1186.06|1186.16|1185.66|0
1660219800000|2022-08-11 12:10:00|1186.41|1185.91|1187.31|1186.81|1187.31|1186.81|1186.41|1185.91|0
1660220100000|2022-08-11 12:15:00|1187.26|1186.76|1186.71|1186.21|1187.26|1186.76|1186.41|1185.91|0
1660220400000|2022-08-11 12:20:00|1186.76|1186.26|1185.61|1185.11|1186.91|1186.41|1185.61|1185.11|0
1660220700000|2022-08-11 12:25:00|1185.56|1185.06|1185.36|1184.86|1185.76|1185.26|1185.26|1184.76|0
1660221000000|2022-08-11 12:30:00|1185.76|1185.26|1184.51|1184.01|1185.96|1185.46|1184.51|1184.01|0
1660221300000|2022-08-11 12:35:00|1184.56|1184.06|1185.26|1184.76|1185.66|1185.16|1184.26|1183.76|0
1660221600000|2022-08-11 12:40:00|1185.21|1184.71|1184.51|1184.01|1185.21|1184.71|1183.96|1183.46|0
1660221900000|2022-08-11 12:45:00|1184.46|1183.96|1185.51|1185.01|1185.56|1185.06|1184.31|1183.81|0
1660222200000|2022-08-11 12:50:00|1185.41|1184.91|1186.26|1185.76|1186.76|1186.26|1185.31|1184.81|0
1660222500000|2022-08-11 12:55:00|1186.31|1185.81|1186.66|1186.16|1187.11|1186.61|1186.31|1185.81|0
1660222800000|2022-08-11 13:00:00|1186.71|1186.21|1187.16|1186.66|1187.16|1186.66|1185.96|1185.46|0
1660223100000|2022-08-11 13:05:00|1187.26|1186.76|1187.76|1187.26|1187.76|1187.26|1187.16|1186.66|0
1660223400000|2022-08-11 13:10:00|1187.86|1187.36|1187.51|1187.01|1187.91|1187.41|1187.21|1186.71|1
1660223700000|2022-08-11 13:15:00|1187.46|1186.96|1186.21|1185.71|1187.46|1186.96|1186.21|1185.71|1
1660224000000|2022-08-11 13:20:00|1186.26|1185.76|1186.91|1186.41|1186.96|1186.46|1186.21|1185.71|2
1660224300000|2022-08-11 13:25:00|1186.86|1186.36|1186.56|1186.06|1187.46|1186.96|1186.56|1186.06|1
1660224600000|2022-08-11 13:30:00|1187.11|1186.61|1187.36|1186.86|1188.41|1187.91|1186.51|1186.01|6
1660224900000|2022-08-11 13:35:00|1187.41|1186.91|1189.16|1188.66|1189.76|1189.26|1187.31|1186.81|1
1660225200000|2022-08-11 13:40:00|1189.11|1188.61|1189.36|1188.86|1190.01|1189.51|1188.71|1188.21|0
1660225500000|2022-08-11 13:45:00|1189.41|1188.91|1189.56|1189.06|1189.66|1189.16|1188.61|1188.11|3
1660225800000|2022-08-11 13:50:00|1189.51|1189.01|1189.56|1189.06|1189.86|1189.36|1188.51|1188.01|0
1660226100000|2022-08-11 13:55:00|1189.51|1189.01|1189.21|1188.71|1190.26|1189.76|1189.16|1188.66|2
1660226400000|2022-08-11 14:00:00|1189.16|1188.66|1188.76|1188.26|1189.21|1188.71|1187.66|1187.16|0
1660226700000|2022-08-11 14:05:00|1188.71|1188.21|1187.16|1186.66|1189.26|1188.76|1187.11|1186.61|0
1660227000000|2022-08-11 14:10:00|1187.24|1186.74|1186.89|1186.39|1187.39|1186.89|1185.94|1185.44|0
1660227300000|2022-08-11 14:15:00|1186.94|1186.44|1188.45|1185.95|1188.45|1187.84|1186.94|1185.95|19
1660227600000|2022-08-11 14:20:00|1188.44|1185.94|1187.54|1185.04|1188.44|1185.94|1187.13|1184.63|0
1660227900000|2022-08-11 14:25:00|1187.55|1185.05|1187.1|1184.6|1187.55|1185.05|1187.1|1184.6|168
1660228200000|2022-08-11 14:30:00|1186.89|1184.39|1187.66|1185.16|1188.16|1185.66|1186.89|1184.39|0
1660228500000|2022-08-11 14:35:00|1187.67|1185.17|1187.39|1184.89|1188.43|1185.93|1187.15|1184.65|0
1660228800000|2022-08-11 14:40:00|1187.38|1184.88|1186.86|1184.36|1187.39|1184.89|1186.35|1183.85|0
1660229100000|2022-08-11 14:45:00|1186.85|1184.35|1186.83|1184.33|1186.86|1184.36|1186.08|1183.58|0
1660229400000|2022-08-11 14:50:00|1186.84|1184.34|1186.88|1184.38|1187.6|1185.1|1186.83|1184.33|0
1660229700000|2022-08-11 14:55:00|1186.87|1184.37|1186.85|1184.35|1186.88|1184.38|1185.85|1183.35|0
1660230000000|2022-08-11 15:00:00|1187.08|1184.58|1186.82|1184.32|1187.28|1184.78|1186.82|1184.32|0
1660230300000|2022-08-11 15:05:00|1186.83|1184.33|1185.69|1183.19|1187.04|1184.54|1185.25|1182.75|0
1660230600000|2022-08-11 15:10:00|1185.68|1183.18|1185.69|1183.19|1186.13|1183.63|1185.46|1182.96|0
1660230900000|2022-08-11 15:15:00|1185.47|1182.97|1184.16|1181.66|1186.25|1183.75|1184.16|1181.66|0
1660231200000|2022-08-11 15:20:00|1184.17|1181.67|1185.95|1183.45|1185.96|1183.46|1184.16|1181.66|0
1660231500000|2022-08-11 15:25:00|1185.94|1183.44|1186.45|1183.95|1186.46|1183.96|1185.43|1182.93|0
1660231800000|2022-08-11 15:30:00|1186.21|1183.71|1186.43|1183.93|1186.72|1184.22|1185.95|1183.45|0
1660232100000|2022-08-11 15:35:00|1186.44|1183.94|1186.19|1183.69|1186.7|1184.2|1185.67|1183.17|0
1660232400000|2022-08-11 15:40:00|1186.18|1183.68|1186.2|1183.7|1186.47|1183.97|1185.68|1183.18|0
1660232700000|2022-08-11 15:45:00|1185.95|1183.45|1185.42|1182.92|1186.19|1183.69|1185.16|1182.66|0
1660233000000|2022-08-11 15:50:00|1185.41|1182.91|1185.17|1182.67|1185.43|1182.93|1184.62|1182.12|0
1660233300000|2022-08-11 15:55:00|1185.18|1182.68|1184.92|1182.42|1185.44|1182.94|1184.91|1182.41|0
1660233600000|2022-08-11 16:00:00|1184.93|1182.43|1185.42|1182.92|1185.69|1183.19|1184.91|1182.41|0
1660233900000|2022-08-11 16:05:00|1185.43|1182.93|1185.14|1182.64|1185.43|1182.93|1184.89|1182.39|0
1660234200000|2022-08-11 16:10:00|1185.15|1182.65|1185.14|1182.64|1185.16|1182.66|1184.63|1182.13|0
1660234500000|2022-08-11 16:15:00|1185.15|1182.65|1185.66|1183.16|1185.93|1183.43|1184.63|1182.13|0
1660234800000|2022-08-11 16:20:00|1185.65|1183.15|1185.39|1182.89|1185.67|1183.17|1185.14|1182.64|0
1660235100000|2022-08-11 16:25:00|1185.14|1182.64|1186.19|1183.69|1186.19|1183.69|1185.14|1182.64|0
1660235400000|2022-08-11 16:30:00|1186.18|1183.68|1186.96|1184.46|1186.97|1184.47|1186.18|1183.68|0
1660235700000|2022-08-11 16:35:00|1186.71|1184.21|1186.45|1183.95|1186.97|1184.47|1186.45|1183.95|0
1660236000000|2022-08-11 16:40:00|1186.21|1183.71|1186.2|1183.7|1186.46|1183.96|1186.19|1183.69|0
1660236300000|2022-08-11 16:45:00|1186.53|1184.03|1186.75|1184.25|1186.76|1184.26|1186.09|1183.59|0
1660236600000|2022-08-11 16:50:00|1186.53|1184.03|1186.99|1184.49|1186.99|1184.49|1186.53|1184.03|0
1660236900000|2022-08-11 16:55:00|1186.98|1184.48|1186.99|1184.49|1187.21|1184.71|1186.76|1184.26|0
1660237200000|2022-08-11 17:00:00|1186.73|1184.23|1186.2|1183.7|1186.97|1184.47|1185.94|1183.44|0
1660237500000|2022-08-11 17:05:00|1186.19|1183.69|1186.19|1183.69|1186.71|1184.21|1185.94|1183.44|0
1660237800000|2022-08-11 17:10:00|1186.07|1183.57|1186.96|1184.46|1186.97|1184.47|1185.94|1183.44|0
1660238100000|2022-08-11 17:15:00|1187.21|1184.71|1187.87|1185.37|1188.1|1185.6|1186.98|1184.48|0
1660238400000|2022-08-11 17:20:00|1187.86|1185.36|1188.08|1185.58|1188.53|1186.03|1187.64|1185.14|0
1660238700000|2022-08-11 17:25:00|1188.07|1185.57|1187.63|1185.13|1188.08|1185.58|1187.41|1184.91|0
1660239000000|2022-08-11 17:30:00|1187.64|1185.14|1186.75|1184.25|1187.64|1185.14|1186.75|1184.25|0
1660239300000|2022-08-11 17:35:00|1186.76|1184.26|1186.98|1184.48|1187.2|1184.7|1186.75|1184.25|0
1660239600000|2022-08-11 17:40:00|1186.97|1184.47|1187.2|1184.7|1187.43|1184.93|1186.97|1184.47|0
1660239900000|2022-08-11 17:45:00|1186.98|1184.48|1186.75|1184.25|1186.98|1184.48|1186.74|1184.24|0
1660240200000|2022-08-11 17:50:00|1186.74|1184.24|1186.52|1184.02|1187.08|1184.58|1186.51|1184.01|0
1660240500000|2022-08-11 17:55:00|1186.51|1184.01|1186.74|1184.24|1186.74|1184.24|1186.51|1184.01|0
1660240800000|2022-08-11 18:00:00|1186.53|1184.03|1185.84|1183.34|1186.53|1184.03|1185.41|1182.91|0
1660241100000|2022-08-11 18:05:00|1185.63|1183.13|1185.4|1182.9|1185.63|1183.13|1185.4|1182.9|0
1660241400000|2022-08-11 18:10:00|1185.51|1183.01|1185.17|1182.67|1185.62|1183.12|1184.95|1182.45|0
1660241700000|2022-08-11 18:15:00|1184.48|1181.98|1185.14|1182.64|1185.39|1182.89|1184.34|1181.84|0
1660242000000|2022-08-11 18:20:00|1185.13|1182.63|1185.37|1182.87|1185.38|1182.88|1184.73|1182.23|0
1660242300000|2022-08-11 18:25:00|1185.36|1182.86|1185.12|1182.62|1185.63|1183.13|1185.11|1182.61|0
1660242600000|2022-08-11 18:30:00|1185.61|1183.11|1185.15|1182.65|1185.84|1183.34|1184.93|1182.43|0
1660242900000|2022-08-11 18:35:00|1184.93|1182.43|1185.15|1182.65|1185.49|1182.99|1184.93|1182.43|0
1660243200000|2022-08-11 18:40:00|1185.14|1182.64|1184.92|1182.42|1185.15|1182.65|1184.48|1181.98|0
1660243500000|2022-08-11 18:45:00|1184.06|1181.56|1184.06|1181.56|1184.32|1181.82|1183.8|1181.3|0
1660243800000|2022-08-11 18:50:00|1184.05|1181.55|1182.5|1180|1184.05|1181.55|1182.5|1180|0
1660244100000|2022-08-11 18:55:00|1182.75|1180.25|1183.54|1181.04|1184.04|1181.54|1182.5|1180|0
1660244400000|2022-08-11 19:00:00|1184.25|1181.75|1184.25|1181.75|1184.48|1181.98|1183.81|1181.31|0
1660244700000|2022-08-11 19:05:00|1184.24|1181.74|1184.03|1181.53|1184.24|1181.74|1183.36|1180.86|0
1660245000000|2022-08-11 19:10:00|1184.02|1181.52|1183.79|1181.29|1184.25|1181.75|1183.12|1180.62|0
1660245300000|2022-08-11 19:15:00|1183.78|1181.28|1184.24|1181.74|1184.25|1181.75|1183.56|1181.06|0
1660245600000|2022-08-11 19:20:00|1184.02|1181.52|1183.8|1181.3|1184.25|1181.75|1183.8|1181.3|0
1660245900000|2022-08-11 19:25:00|1184.01|1181.51|1184.03|1181.53|1184.25|1181.75|1183.8|1181.3|0
1660246200000|2022-08-11 19:30:00|1183.52|1181.02|1184.04|1181.54|1184.05|1181.55|1183.25|1180.75|0
1660246500000|2022-08-11 19:35:00|1183.79|1181.29|1183|1180.5|1183.79|1181.29|1182.75|1180.25|0
1660246800000|2022-08-11 19:40:00|1183.12|1180.62|1182.74|1180.24|1183.51|1181.01|1182.74|1180.24|0
1660247100000|2022-08-11 19:45:00|1183.56|1181.06|1183.57|1181.07|1183.79|1181.29|1183.34|1180.84|0
1660247400000|2022-08-11 19:50:00|1183.56|1181.06|1184.47|1181.97|1184.47|1181.97|1183.34|1180.84|0
1660247700000|2022-08-11 19:55:00|1184.46|1181.96|1184.9|1182.4|1184.9|1182.4|1184.02|1181.52|0
1660248000000|2022-08-11 20:00:00|1184.89|1182.39|1185.91|1183.41|1185.96|1183.46|1184.89|1182.39|0
1660248300000|2022-08-11 20:05:00|1185.92|1183.42|1185.69|1183.19|1185.96|1183.46|1185.69|1183.19|0
1660248600000|2022-08-11 20:10:00|1185.74|1183.24|1185.26|1182.76|1185.91|1183.41|1185.22|1182.72|0
1660248900000|2022-08-11 20:15:00|1185.31|1182.81|1185.44|1182.94|1185.49|1182.99|1185.31|1182.81|0
1660249200000|2022-08-11 20:20:00|1185.46|1182.96|1185.62|1183.12|1185.66|1183.16|1185.44|1182.94|0
1660249500000|2022-08-11 20:25:00|1185.66|1183.16|1185.98|1183.48|1185.98|1183.48|1185.66|1183.16|0
1660249800000|2022-08-11 20:30:00|1186.02|1183.52|1185.84|1183.34|1186.07|1183.57|1185.84|1183.34|0
1660250100000|2022-08-11 20:35:00|1185.85|1183.35|1185.58|1183.08|1185.89|1183.39|1185.53|1183.03|0
1660250400000|2022-08-11 20:40:00|1185.62|1183.12|1185.84|1183.34|1185.84|1183.34|1185.62|1183.12|0
1660250700000|2022-08-11 20:45:00|1185.8|1183.3|1185.75|1183.25|1185.84|1183.34|1185.71|1183.21|0
1660251000000|2022-08-11 20:50:00|1185.76|1183.26|1185.71|1183.21|1185.84|1183.34|1185.71|1183.21|0
1660251300000|2022-08-11 20:55:00|1185.66|1183.16|1185.86|1183.36|1185.93|1183.43|1185.66|1183.16|0
1660251600000|2022-08-11 21:00:00|1185.84|1183.34|1185.78|1183.28|1185.87|1183.37|1185.78|1183.28|0
1660251900000|2022-08-11 21:05:00|1185.8|1183.3|1185.66|1183.16|1185.8|1183.3|1185.64|1183.14|0
1660252200000|2022-08-11 21:10:00|1185.64|1183.14|1185.64|1183.14|1185.71|1183.21|1185.62|1183.12|0
1660252500000|2022-08-11 21:15:00|1185.62|1183.12|1185.73|1183.23|1185.8|1183.3|1185.62|1183.12|0
1660252800000|2022-08-11 21:20:00|1185.78|1183.28|1185.73|1183.23|1185.78|1183.28|1185.66|1183.16|0
1660253100000|2022-08-11 21:25:00|1185.71|1183.21|1185.73|1183.23|1185.78|1183.28|1185.71|1183.21|0
1660253400000|2022-08-11 21:30:00|1185.75|1183.25|1185.73|1183.23|1185.8|1183.3|1185.73|1183.23|0
1660253700000|2022-08-11 21:35:00|1185.71|1183.21|1185.71|1183.21|1185.71|1183.21|1185.71|1183.21|0
1660254000000|2022-08-11 21:40:00|1185.73|1183.23|1185.73|1183.23|1185.73|1183.23|1185.69|1183.19|0
1660254300000|2022-08-11 21:45:00|1185.69|1183.19|1185.71|1183.21|1185.73|1183.23|1185.69|1183.19|0
1660254600000|2022-08-11 21:50:00|1185.73|1183.23|1185.71|1183.21|1185.73|1183.23|1185.69|1183.19|0
1660254900000|2022-08-11 21:55:00|1185.73|1183.23|1185.8|1183.3|1185.8|1183.3|1185.73|1183.23|0
1660255200000|2022-08-11 22:00:00|1185.82|1183.32|1185.35|1182.85|1185.91|1183.41|1185.26|1182.76|0
1660255500000|2022-08-11 22:05:00|1185.37|1182.87|1185.4|1182.9|1185.49|1182.99|1185.31|1182.81|0
1660255800000|2022-08-11 22:10:00|1185.44|1182.94|1185.58|1183.08|1185.58|1183.08|1185.4|1182.9|0
1660256100000|2022-08-11 22:15:00|1185.62|1183.12|1185.17|1182.67|1185.71|1183.21|1185.17|1182.67|0
1660256400000|2022-08-11 22:20:00|1185.18|1182.68|1185.35|1182.85|1185.4|1182.9|1185.18|1182.68|0
1660256700000|2022-08-11 22:25:00|1185.31|1182.81|1185.17|1182.67|1185.31|1182.81|1185.13|1182.63|0
1660257000000|2022-08-11 22:30:00|1185.18|1182.68|1185.18|1182.68|1185.22|1182.72|1185|1182.5|0
1660257300000|2022-08-11 22:35:00|1185.13|1182.63|1184.84|1182.34|1185.13|1182.63|1184.78|1182.28|0
1660257600000|2022-08-11 22:40:00|1184.87|1182.37|1184.69|1182.19|1184.95|1182.45|1184.64|1182.14|0
1660257900000|2022-08-11 22:45:00|1184.68|1182.18|1184.82|1182.32|1184.87|1182.37|1184.6|1182.1|0
1660258200000|2022-08-11 22:50:00|1184.78|1182.28|1184.82|1182.32|1184.82|1182.32|1184.73|1182.23|0
1660258500000|2022-08-11 22:55:00|1184.84|1182.34|1184.95|1182.45|1184.95|1182.45|1184.84|1182.34|0
1660258800000|2022-08-11 23:00:00|1184.91|1182.41|1184.87|1182.37|1184.95|1182.45|1184.87|1182.37|0
1660259100000|2022-08-11 23:05:00|1184.86|1182.36|1184.91|1182.41|1184.95|1182.45|1184.71|1182.21|0
1660259400000|2022-08-11 23:10:00|1184.95|1182.45|1184.95|1182.45|1185|1182.5|1184.91|1182.41|0
1660259700000|2022-08-11 23:15:00|1184.96|1182.46|1184.91|1182.41|1185|1182.5|1184.87|1182.37|0
1660260000000|2022-08-11 23:20:00|1184.89|1182.39|1185|1182.5|1185.02|1182.52|1184.87|1182.37|0
1660260300000|2022-08-11 23:25:00|1185.02|1182.52|1185.18|1182.68|1185.22|1182.72|1185.02|1182.52|0
1660260600000|2022-08-11 23:30:00|1185.13|1182.63|1185.09|1182.59|1185.13|1182.63|1184.95|1182.45|0
1660260900000|2022-08-11 23:35:00|1185.04|1182.54|1185.09|1182.59|1185.18|1182.68|1185|1182.5|0
1660261200000|2022-08-11 23:40:00|1185.04|1182.54|1184.91|1182.41|1185.09|1182.59|1184.87|1182.37|0
1660261500000|2022-08-11 23:45:00|1184.95|1182.45|1185.04|1182.54|1185.18|1182.68|1184.91|1182.41|0
1660261800000|2022-08-11 23:50:00|1185.05|1182.55|1184.95|1182.45|1185.09|1182.59|1184.87|1182.37|0
1660262100000|2022-08-11 23:55:00|1184.93|1182.43|1185.05|1182.55|1185.13|1182.63|1184.87|1182.37|0
1660262400000|2022-08-12 00:00:00|1185.09|1182.59|1185.49|1182.99|1186.16|1183.66|1185.09|1182.59|0
1660262700000|2022-08-12 00:05:00|1185.53|1183.03|1184.95|1182.45|1185.53|1183.03|1184.91|1182.41|0
1660263000000|2022-08-12 00:10:00|1184.93|1182.43|1184.89|1182.39|1185.09|1182.59|1184.69|1182.19|0
1660263300000|2022-08-12 00:15:00|1184.87|1182.37|1185.72|1183.22|1185.72|1183.22|1184.87|1182.37|0
1660263600000|2022-08-12 00:20:00|1185.5|1183|1186.14|1183.64|1186.36|1183.86|1185.5|1183|0
1660263900000|2022-08-12 00:25:00|1186.15|1183.65|1185.92|1183.42|1186.15|1183.65|1185.49|1182.99|0
1660264200000|2022-08-12 00:30:00|1185.93|1183.43|1185.42|1182.92|1185.93|1183.43|1185.42|1182.92|0
1660264500000|2022-08-12 00:35:00|1185.2|1182.7|1184.85|1182.35|1185.2|1182.7|1184.85|1182.35|0
1660264800000|2022-08-12 00:40:00|1184.74|1182.24|1184.63|1182.13|1184.86|1182.36|1184.63|1182.13|0
1660265100000|2022-08-12 00:45:00|1184.41|1181.91|1184.41|1181.91|1184.63|1182.13|1184.4|1181.9|0
1660265400000|2022-08-12 00:50:00|1184.4|1181.9|1184.63|1182.13|1184.84|1182.34|1184.4|1181.9|0
1660265700000|2022-08-12 00:55:00|1184.84|1182.34|1184.62|1182.12|1184.84|1182.34|1184.62|1182.12|0
1660266000000|2022-08-12 01:00:00|1184.48|1181.98|1184.7|1182.2|1184.7|1182.2|1184.27|1181.77|0
1660266300000|2022-08-12 01:05:00|1184.6|1182.1|1184.49|1181.99|1184.92|1182.42|1184.49|1181.99|0
1660266600000|2022-08-12 01:10:00|1184.71|1182.21|1184.27|1181.77|1184.71|1182.21|1184.27|1181.77|0
1660266900000|2022-08-12 01:15:00|1184.49|1181.99|1184.49|1181.99|1184.93|1182.43|1184.27|1181.77|0
1660267200000|2022-08-12 01:20:00|1184.5|1182|1184.94|1182.44|1184.94|1182.44|1184.49|1181.99|0
1660267500000|2022-08-12 01:25:00|1184.95|1182.45|1184.95|1182.45|1184.95|1182.45|1184.73|1182.23|0
1660267800000|2022-08-12 01:30:00|1184.43|1181.93|1184.42|1181.92|1184.43|1181.93|1184.17|1181.67|0
1660268100000|2022-08-12 01:35:00|1184.17|1181.67|1184.43|1181.93|1184.43|1181.93|1184.17|1181.67|0
1660268400000|2022-08-12 01:40:00|1184.67|1182.17|1183.91|1181.41|1184.67|1182.17|1183.91|1181.41|0
1660268700000|2022-08-12 01:45:00|1184.62|1182.12|1184.72|1182.22|1184.94|1182.44|1184.5|1182|0
1660269000000|2022-08-12 01:50:00|1184.5|1182|1184.72|1182.22|1184.72|1182.22|1184.5|1182|0
1660269300000|2022-08-12 01:55:00|1184.5|1182|1184.5|1182|1184.72|1182.22|1184.28|1181.78|0
1660269600000|2022-08-12 02:00:00|1183.9|1181.4|1184.03|1181.53|1184.41|1181.91|1183.9|1181.4|0
1660269900000|2022-08-12 02:05:00|1184.16|1181.66|1184.17|1181.67|1184.42|1181.92|1183.91|1181.41|0
1660270200000|2022-08-12 02:10:00|1184.16|1181.66|1183.92|1181.42|1184.17|1181.67|1183.91|1181.41|0
1660270500000|2022-08-12 02:15:00|1184.72|1182.22|1184.51|1182.01|1184.95|1182.45|1184.51|1182.01|0
1660270800000|2022-08-12 02:20:00|1184.52|1182.02|1184.73|1182.23|1184.74|1182.24|1184.51|1182.01|0
1660271100000|2022-08-12 02:25:00|1184.94|1182.44|1184.5|1182|1184.94|1182.44|1184.5|1182|0
1660271400000|2022-08-12 02:30:00|1184.51|1182.01|1184.73|1182.23|1184.95|1182.45|1184.5|1182|0
1660271700000|2022-08-12 02:35:00|1184.95|1182.45|1184.51|1182.01|1184.95|1182.45|1184.51|1182.01|0
1660272300000|2022-08-12 02:45:00|1184.73|1182.23|1184.94|1182.44|1184.94|1182.44|1184.51|1182.01|0
1660272600000|2022-08-12 02:50:00|1184.95|1182.45|1185.17|1182.67|1185.17|1182.67|1184.94|1182.44|0
1660272900000|2022-08-12 02:55:00|1185.38|1182.88|1185.17|1182.67|1185.38|1182.88|1184.95|1182.45|0
1660273200000|2022-08-12 03:00:00|1185.18|1182.68|1185.39|1182.89|1185.61|1183.11|1185.18|1182.68|0
1660273500000|2022-08-12 03:05:00|1185.38|1182.88|1185.28|1182.78|1185.61|1183.11|1185.17|1182.67|0
1660273800000|2022-08-12 03:10:00|1185.17|1182.67|1185.17|1182.67|1185.17|1182.67|1185.17|1182.67|0
1660274100000|2022-08-12 03:15:00|1185.18|1182.68|1184.96|1182.46|1185.18|1182.68|1184.95|1182.45|0
1660274400000|2022-08-12 03:20:00|1184.95|1182.45|1184.74|1182.24|1184.96|1182.46|1184.74|1182.24|0
1660274700000|2022-08-12 03:25:00|1184.73|1182.23|1184.95|1182.45|1184.96|1182.46|1184.73|1182.23|0
1660275000000|2022-08-12 03:30:00|1184.85|1182.35|1184.95|1182.45|1184.96|1182.46|1184.84|1182.34|0
1660275300000|2022-08-12 03:35:00|1184.74|1182.24|1184.95|1182.45|1184.95|1182.45|1184.73|1182.23|0
1660275600000|2022-08-12 03:40:00|1184.96|1182.46|1185.17|1182.67|1185.18|1182.68|1184.95|1182.45|0
1660275900000|2022-08-12 03:45:00|1185.18|1182.68|1185.17|1182.67|1185.18|1182.68|1185.17|1182.67|0
1660276200000|2022-08-12 03:50:00|1184.95|1182.45|1185.17|1182.67|1185.17|1182.67|1184.95|1182.45|0
1660276500000|2022-08-12 03:55:00|1185.18|1182.68|1185.18|1182.68|1185.39|1182.89|1185.17|1182.67|0
1660276800000|2022-08-12 04:00:00|1185.17|1182.67|1185.18|1182.68|1185.4|1182.9|1185.17|1182.67|0
1660277100000|2022-08-12 04:05:00|1185.17|1182.67|1185.18|1182.68|1185.18|1182.68|1185.17|1182.67|0
1660277700000|2022-08-12 04:15:00|1185.17|1182.67|1185.17|1182.67|1185.18|1182.68|1184.96|1182.46|0
1660278000000|2022-08-12 04:20:00|1185.18|1182.68|1184.96|1182.46|1185.18|1182.68|1184.96|1182.46|0
1660278300000|2022-08-12 04:25:00|1185.18|1182.68|1185.39|1182.89|1185.39|1182.89|1185.17|1182.67|0
1660278600000|2022-08-12 04:30:00|1185.17|1182.67|1185.17|1182.67|1185.17|1182.67|1185.06|1182.56|0
1660278900000|2022-08-12 04:35:00|1185.18|1182.68|1185.39|1182.89|1185.4|1182.9|1185.17|1182.67|0
1660279200000|2022-08-12 04:40:00|1185.4|1182.9|1185.83|1183.33|1185.83|1183.33|1185.4|1182.9|0
1660279500000|2022-08-12 04:45:00|1185.72|1183.22|1185.6|1183.1|1185.72|1183.22|1185.39|1182.89|0
1660279800000|2022-08-12 04:50:00|1185.39|1182.89|1185.6|1183.1|1185.61|1183.11|1185.39|1182.89|0
1660280100000|2022-08-12 04:55:00|1185.49|1182.99|1185.38|1182.88|1185.6|1183.1|1185.38|1182.88|0
1660280400000|2022-08-12 05:00:00|1184.93|1182.43|1185.19|1182.69|1185.44|1182.94|1184.92|1182.42|0
1660280700000|2022-08-12 05:05:00|1185.18|1182.68|1185.18|1182.68|1185.44|1182.94|1185.18|1182.68|0
1660281000000|2022-08-12 05:10:00|1185.19|1182.69|1185.19|1182.69|1185.44|1182.94|1184.93|1182.43|0
1660281300000|2022-08-12 05:15:00|1185.18|1182.68|1184.93|1182.43|1185.19|1182.69|1184.92|1182.42|0
1660281600000|2022-08-12 05:20:00|1184.94|1182.44|1185.18|1182.68|1185.19|1182.69|1184.93|1182.43|0
1660281900000|2022-08-12 05:25:00|1185.19|1182.69|1185.43|1182.93|1185.44|1182.94|1185.19|1182.69|0
1660282200000|2022-08-12 05:30:00|1186.05|1183.55|1185.61|1183.11|1186.05|1183.55|1185.61|1183.11|0
1660282500000|2022-08-12 05:35:00|1185.72|1183.22|1185.61|1183.11|1185.83|1183.33|1185.39|1182.89|0
1660282800000|2022-08-12 05:40:00|1185.5|1183|1185.39|1182.89|1185.61|1183.11|1185.39|1182.89|0
1660283100000|2022-08-12 05:45:00|1184.93|1182.43|1184.94|1182.44|1185.18|1182.68|1184.93|1182.43|0
1660283400000|2022-08-12 05:50:00|1185.18|1182.68|1185.44|1182.94|1185.44|1182.94|1185.18|1182.68|0
1660283700000|2022-08-12 05:55:00|1185.45|1182.95|1185.45|1182.95|1185.7|1183.2|1185.44|1182.94|0
1660284000000|2022-08-12 06:00:00|1185.46|1182.96|1185.7|1183.2|1185.95|1183.45|1185.45|1182.95|0
1660284300000|2022-08-12 06:05:00|1185.95|1183.45|1186.22|1183.72|1186.46|1183.96|1185.95|1183.45|0
1660284600000|2022-08-12 06:10:00|1186.46|1183.96|1185.95|1183.45|1186.46|1183.96|1185.71|1183.21|0
1660284900000|2022-08-12 06:15:00|1186.27|1183.77|1185.84|1183.34|1186.28|1183.78|1185.84|1183.34|0
1660285200000|2022-08-12 06:20:00|1185.85|1183.35|1185.62|1183.12|1185.85|1183.35|1185.62|1183.12|0
1660285500000|2022-08-12 06:25:00|1185.84|1183.34|1186.05|1183.55|1186.06|1183.56|1185.83|1183.33|0
1660285800000|2022-08-12 06:30:00|1186.06|1183.56|1186.27|1183.77|1186.27|1183.77|1185.84|1183.34|0
1660286100000|2022-08-12 06:35:00|1186.28|1183.78|1186.27|1183.77|1186.49|1183.99|1185.84|1183.34|0
1660286400000|2022-08-12 06:40:00|1186.16|1183.66|1186.27|1183.77|1186.27|1183.77|1186.05|1183.55|0
1660286700000|2022-08-12 06:45:00|1185.94|1183.44|1185.94|1183.44|1185.95|1183.45|1185.69|1183.19|0
1660287000000|2022-08-12 06:50:00|1185.93|1183.43|1186.19|1183.69|1186.19|1183.69|1185.93|1183.43|0
1660287300000|2022-08-12 06:55:00|1186.07|1183.57|1187.19|1184.69|1187.19|1184.69|1186.07|1183.57|0
1660287600000|2022-08-12 07:00:00|1187.57|1185.07|1187.06|1184.56|1187.57|1185.07|1186.2|1183.7|0
1660287900000|2022-08-12 07:05:00|1186.85|1184.35|1187.49|1184.99|1188.14|1185.64|1186.84|1184.34|0
1660288200000|2022-08-12 07:10:00|1187.7|1185.2|1187.55|1185.05|1188.21|1185.71|1187.49|1184.99|0
1660288500000|2022-08-12 07:15:00|1187.56|1185.06|1187.44|1186.94|1187.79|1187.29|1186.94|1184.78|0
1660288800000|2022-08-12 07:20:00|1187.54|1187.04|1189.34|1188.84|1190.79|1190.29|1187.54|1187.04|12
1660289100000|2022-08-12 07:25:00|1189.39|1188.89|1191.04|1190.54|1192.34|1191.84|1189.39|1188.89|12
1660289400000|2022-08-12 07:30:00|1190.99|1190.49|1191.04|1190.54|1191.04|1190.54|1190.04|1189.54|0
1660289700000|2022-08-12 07:35:00|1191.09|1190.59|1191.14|1190.64|1191.44|1190.94|1189.84|1189.34|0
1660290000000|2022-08-12 07:40:00|1191.09|1190.59|1190.94|1190.44|1191.24|1190.74|1190.39|1189.89|0
1660290300000|2022-08-12 07:45:00|1190.89|1190.39|1192.09|1191.59|1192.14|1191.64|1190.39|1189.89|0
1660290600000|2022-08-12 07:50:00|1192.04|1191.54|1192.79|1192.29|1193.14|1192.64|1192.04|1191.54|0
1660290900000|2022-08-12 07:55:00|1192.74|1192.24|1193.94|1193.44|1193.99|1193.49|1192.59|1192.09|0
1660291200000|2022-08-12 08:00:00|1194.09|1193.59|1191.99|1191.49|1194.39|1193.89|1191.89|1191.39|1
1660291500000|2022-08-12 08:05:00|1192.04|1191.54|1192.89|1192.39|1193.14|1192.64|1191.59|1191.09|3
1660291800000|2022-08-12 08:10:00|1192.84|1192.34|1193.19|1192.69|1193.19|1192.69|1192.64|1192.14|0
1660292100000|2022-08-12 08:15:00|1193.34|1192.84|1193.09|1192.59|1193.54|1193.04|1192.54|1192.04|1
1660292400000|2022-08-12 08:20:00|1192.99|1192.49|1193.14|1192.64|1194.54|1194.04|1192.99|1192.49|2
1660292700000|2022-08-12 08:25:00|1193.04|1192.54|1192.84|1192.34|1193.29|1192.79|1192.79|1192.29|0
1660293000000|2022-08-12 08:30:00|1192.74|1192.24|1193.34|1192.84|1193.54|1193.04|1192.64|1192.14|0
1660293300000|2022-08-12 08:35:00|1193.24|1192.74|1194.04|1193.54|1194.04|1193.54|1192.99|1192.49|1
1660293600000|2022-08-12 08:40:00|1194.09|1193.59|1193.39|1192.89|1194.34|1193.84|1193.04|1192.54|1
1660293900000|2022-08-12 08:45:00|1193.24|1192.74|1192.24|1191.74|1193.24|1192.74|1191.69|1191.19|2
1660294200000|2022-08-12 08:50:00|1192.34|1191.84|1190.04|1189.54|1192.64|1192.14|1190.04|1189.54|0
1660294500000|2022-08-12 08:55:00|1190.09|1189.59|1189.59|1189.09|1190.29|1189.79|1189.24|1188.74|22
1660294800000|2022-08-12 09:00:00|1189.64|1189.14|1191.74|1191.24|1191.74|1191.24|1189.64|1189.14|2
1660295100000|2022-08-12 09:05:00|1191.79|1191.29|1191.19|1190.69|1192.24|1191.74|1190.99|1190.49|1
1660295400000|2022-08-12 09:10:00|1191.24|1190.74|1192.14|1191.64|1192.29|1191.79|1191.24|1190.74|0
1660295700000|2022-08-12 09:15:00|1192.09|1191.59|1192.64|1192.14|1193.09|1192.59|1191.94|1191.44|0
1660296000000|2022-08-12 09:20:00|1192.69|1192.19|1191.74|1191.24|1192.84|1192.34|1191.69|1191.19|0
1660296300000|2022-08-12 09:25:00|1191.79|1191.29|1193.84|1193.34|1194.14|1193.64|1191.74|1191.24|0
1660296600000|2022-08-12 09:30:00|1193.79|1193.29|1194.29|1193.79|1194.29|1193.79|1193.44|1192.94|0
1660296900000|2022-08-12 09:35:00|1194.34|1193.84|1194.14|1193.64|1194.44|1193.94|1193.79|1193.29|1
1660297200000|2022-08-12 09:40:00|1194.09|1193.59|1193.74|1193.24|1194.24|1193.74|1193.04|1192.54|1
1660297500000|2022-08-12 09:45:00|1193.69|1193.19|1193.34|1192.84|1194.24|1193.74|1193.24|1192.74|1
1660297800000|2022-08-12 09:50:00|1193.24|1192.74|1193.34|1192.84|1193.79|1193.29|1193.14|1192.64|0
1660298100000|2022-08-12 09:55:00|1193.29|1192.79|1192.69|1192.19|1193.44|1192.94|1192.69|1192.19|0
1660298700000|2022-08-12 10:05:00|1191.79|1191.29|1190.59|1190.09|1191.79|1191.29|1190.59|1190.09|1
1660299000000|2022-08-12 10:10:00|1190.54|1190.04|1191.04|1190.54|1191.19|1190.69|1190.19|1189.69|4
1660299300000|2022-08-12 10:15:00|1190.99|1190.49|1190.59|1190.09|1191.19|1190.69|1189.69|1189.19|1
1660299600000|2022-08-12 10:20:00|1190.49|1189.99|1190.79|1190.29|1191.14|1190.64|1190.24|1189.74|0
1660299900000|2022-08-12 10:25:00|1190.84|1190.34|1191.19|1190.69|1191.19|1190.69|1190.39|1189.89|2
1660300200000|2022-08-12 10:30:00|1191.29|1190.79|1188.99|1188.49|1191.39|1190.89|1188.99|1188.49|0
1660300500000|2022-08-12 10:35:00|1189.04|1188.54|1187.79|1187.29|1189.04|1188.54|1187.59|1187.09|1
1660300800000|2022-08-12 10:40:00|1187.69|1187.19|1188.14|1187.64|1188.14|1187.64|1186.84|1186.34|11
1660301100000|2022-08-12 10:45:00|1188.19|1187.69|1186.34|1185.84|1188.24|1187.74|1186.34|1185.84|0
1660301400000|2022-08-12 10:50:00|1186.24|1185.74|1186.09|1185.59|1186.69|1186.19|1185.79|1185.29|0
1660301700000|2022-08-12 10:55:00|1186.19|1185.69|1187.44|1186.94|1187.54|1187.04|1186.19|1185.69|0
1660302000000|2022-08-12 11:00:00|1187.39|1186.89|1185.29|1184.79|1187.39|1186.89|1185.29|1184.79|0
1660302300000|2022-08-12 11:05:00|1185.24|1184.74|1187.09|1186.59|1187.09|1186.59|1184.94|1184.44|0
1660302600000|2022-08-12 11:10:00|1187.04|1186.54|1187.29|1186.79|1187.49|1186.99|1186.34|1185.84|0
1660302900000|2022-08-12 11:15:00|1187.24|1186.74|1187.24|1186.74|1187.49|1186.99|1186.79|1186.29|2
1660303200000|2022-08-12 11:20:00|1187.29|1186.79|1186.29|1185.79|1187.29|1186.79|1185.84|1185.34|1
1660303500000|2022-08-12 11:25:00|1186.24|1185.74|1185.89|1185.39|1186.24|1185.74|1185.69|1185.19|0
1660303800000|2022-08-12 11:30:00|1185.84|1185.34|1186.44|1185.94|1186.54|1186.04|1185.29|1184.79|0
1660304100000|2022-08-12 11:35:00|1186.59|1186.09|1186.49|1185.99|1186.59|1186.09|1185.34|1184.84|3
1660304400000|2022-08-12 11:40:00|1186.51|1186.01|1186.21|1185.71|1186.61|1186.11|1185.81|1185.31|2
1660304700000|2022-08-12 11:45:00|1186.16|1185.66|1186.41|1185.91|1186.46|1185.96|1185.61|1185.11|1
1660305000000|2022-08-12 11:50:00|1186.31|1185.81|1186.76|1186.26|1186.81|1186.31|1185.76|1185.26|0
1660305300000|2022-08-12 11:55:00|1186.81|1186.31|1187.86|1187.36|1187.86|1187.36|1186.46|1185.96|2
1660305600000|2022-08-12 12:00:00|1187.81|1187.31|1187.01|1186.51|1187.86|1187.36|1186.61|1186.11|3
1660305900000|2022-08-12 12:05:00|1187.06|1186.56|1185.71|1185.21|1187.31|1186.81|1185.41|1184.91|0
1660306200000|2022-08-12 12:10:00|1185.76|1185.26|1185.26|1184.76|1186.01|1185.51|1185.21|1184.71|0
1660306500000|2022-08-12 12:15:00|1185.31|1184.81|1185.46|1184.96|1185.96|1185.46|1185.26|1184.76|0
1660306800000|2022-08-12 12:20:00|1185.41|1184.91|1185.21|1184.71|1186.41|1185.91|1185.21|1184.71|0
1660307100000|2022-08-12 12:25:00|1185.11|1184.61|1184.96|1184.46|1185.21|1184.71|1184.86|1184.36|0
1660307400000|2022-08-12 12:30:00|1184.51|1184.01|1184.66|1184.16|1185.11|1184.61|1184.31|1183.81|1
1660307700000|2022-08-12 12:35:00|1184.71|1184.21|1184.81|1184.31|1184.86|1184.36|1184.41|1183.91|2
1660308000000|2022-08-12 12:40:00|1184.86|1184.36|1185.56|1185.06|1185.56|1185.06|1184.71|1184.21|2
1660308300000|2022-08-12 12:45:00|1185.51|1185.01|1186.96|1186.46|1187.11|1186.61|1185.31|1184.81|3
1660308600000|2022-08-12 12:50:00|1187.01|1186.51|1187.96|1187.46|1187.96|1187.46|1186.96|1186.46|1
1660308900000|2022-08-12 12:55:00|1188.06|1187.56|1187.46|1186.96|1188.41|1187.91|1187.36|1186.86|2
1660309200000|2022-08-12 13:00:00|1187.36|1186.86|1188.16|1187.66|1188.21|1187.71|1187.36|1186.86|1
1660309500000|2022-08-12 13:05:00|1188.21|1187.71|1187.96|1187.46|1188.61|1188.11|1187.91|1187.41|2
1660309800000|2022-08-12 13:10:00|1187.91|1187.41|1187.01|1186.51|1187.91|1187.41|1186.36|1185.86|11
1660310100000|2022-08-12 13:15:00|1186.86|1186.36|1187.01|1186.51|1187.41|1186.91|1186.76|1186.26|2
1660310400000|2022-08-12 13:20:00|1187.06|1186.56|1187.31|1186.81|1187.71|1187.21|1187.06|1186.56|1
1660310700000|2022-08-12 13:25:00|1187.36|1186.86|1188.41|1187.91|1188.51|1188.01|1187.36|1186.86|3
1660311000000|2022-08-12 13:30:00|1188.36|1187.86|1187.11|1186.61|1188.36|1187.86|1186.21|1185.71|2
1660311300000|2022-08-12 13:35:00|1187.16|1186.66|1186.71|1186.21|1187.41|1186.91|1186.01|1185.51|10
1660311600000|2022-08-12 13:40:00|1186.81|1186.31|1187.11|1186.61|1187.81|1187.31|1186.11|1185.61|0
1660311900000|2022-08-12 13:45:00|1187.01|1186.51|1187.31|1186.81|1188.36|1187.86|1186.01|1185.51|15
1660312200000|2022-08-12 13:50:00|1187.16|1186.66|1186.71|1186.21|1188.31|1187.81|1186.71|1186.21|0
1660312500000|2022-08-12 13:55:00|1186.66|1186.16|1187.51|1187.01|1187.61|1187.11|1186.41|1185.91|0
1660312800000|2022-08-12 14:00:00|1187.56|1187.06|1184.71|1184.21|1187.56|1187.06|1184.61|1184.11|0
1660313100000|2022-08-12 14:05:00|1184.76|1184.26|1185.91|1185.41|1187.01|1186.51|1184.41|1183.91|17
1660313400000|2022-08-12 14:10:00|1185.88|1185.38|1185.88|1185.38|1186.73|1186.23|1185.58|1185.08|3
1660313700000|2022-08-12 14:15:00|1185.83|1185.33|1187.36|1184.86|1187.36|1185.98|1184.98|1184.48|10
1660314000000|2022-08-12 14:20:00|1187.58|1185.08|1187.33|1184.83|1187.58|1185.08|1187.12|1184.62|0
1660314300000|2022-08-12 14:25:00|1187.34|1184.84|1186.91|1184.41|1187.55|1185.05|1186.45|1183.95|525
1660314600000|2022-08-12 14:30:00|1186.87|1184.37|1186.86|1184.36|1187.39|1184.89|1186.59|1184.09|0
1660314900000|2022-08-12 14:35:00|1186.62|1184.12|1186.34|1183.84|1187.63|1185.13|1186.08|1183.58|0
1660315200000|2022-08-12 14:40:00|1186.35|1183.85|1186.09|1183.59|1186.6|1184.1|1185.82|1183.32|0
1660315500000|2022-08-12 14:45:00|1186.33|1183.83|1185.84|1183.34|1186.59|1184.09|1185.81|1183.31|0
1660315800000|2022-08-12 14:50:00|1186.09|1183.59|1187.09|1184.59|1187.1|1184.6|1185.83|1183.33|0
1660316100000|2022-08-12 14:55:00|1187.1|1184.6|1187.35|1184.85|1187.36|1184.86|1186.59|1184.09|0
1660316400000|2022-08-12 15:00:00|1187.34|1184.84|1187.79|1185.29|1188.45|1185.95|1186.9|1184.4|0
1660316700000|2022-08-12 15:05:00|1188|1185.5|1187.56|1185.06|1188.01|1185.51|1187.34|1184.84|0
1660317000000|2022-08-12 15:10:00|1187.57|1185.07|1187.37|1184.87|1188.01|1185.51|1187.36|1184.86|0
1660317300000|2022-08-12 15:15:00|1187.36|1184.86|1188.46|1185.96|1188.68|1186.18|1187.14|1184.64|0
1660317600000|2022-08-12 15:20:00|1188.68|1186.18|1188.9|1186.4|1189.34|1186.84|1188.68|1186.18|0
1660317900000|2022-08-12 15:25:00|1189.11|1186.61|1188.26|1185.76|1189.13|1186.63|1188.25|1185.75|0
1660318200000|2022-08-12 15:30:00|1188.36|1185.86|1188.05|1185.55|1189.12|1186.62|1188.05|1185.55|0
1660318500000|2022-08-12 15:35:00|1187.84|1185.34|1188.91|1186.41|1189.14|1186.64|1187.84|1185.34|0
1660318800000|2022-08-12 15:40:00|1188.69|1186.19|1188.47|1185.97|1188.91|1186.41|1188.25|1185.75|0
1660319100000|2022-08-12 15:45:00|1188.46|1185.96|1188.89|1186.39|1189.33|1186.83|1188.46|1185.96|0
1660319400000|2022-08-12 15:50:00|1188.9|1186.4|1189.33|1186.83|1189.33|1186.83|1188.46|1185.96|0
1660319700000|2022-08-12 15:55:00|1189.34|1186.84|1189.11|1186.61|1189.34|1186.84|1189.1|1186.6|0
1660320000000|2022-08-12 16:00:00|1189.1|1186.6|1189.35|1186.85|1189.56|1187.06|1189.1|1186.6|0
1660320300000|2022-08-12 16:05:00|1189.56|1187.06|1189.78|1187.28|1189.78|1187.28|1189.34|1186.84|0
1660320600000|2022-08-12 16:10:00|1189.79|1187.29|1189.99|1187.49|1190.22|1187.72|1189.78|1187.28|0
1660320900000|2022-08-12 16:15:00|1190.44|1187.94|1190.2|1187.7|1190.45|1187.95|1190.19|1187.69|0
1660321200000|2022-08-12 16:20:00|1190.21|1187.71|1190.47|1187.97|1190.72|1188.22|1189.95|1187.45|0
1660321500000|2022-08-12 16:25:00|1190.46|1187.96|1190.71|1188.21|1190.72|1188.22|1190.45|1187.95|0
1660321800000|2022-08-12 16:30:00|1190.72|1188.22|1190.95|1188.45|1190.96|1188.46|1190.7|1188.2|0
1660322100000|2022-08-12 16:35:00|1190.96|1188.46|1190.95|1188.45|1191.21|1188.71|1190.95|1188.45|0
1660322400000|2022-08-12 16:40:00|1190.94|1188.44|1191.2|1188.7|1191.2|1188.7|1190.69|1188.19|0
1660322700000|2022-08-12 16:45:00|1191.21|1188.71|1191.21|1188.71|1191.21|1188.71|1190.96|1188.46|0
1660323000000|2022-08-12 16:50:00|1191.2|1188.7|1190.96|1188.46|1191.21|1188.71|1190.95|1188.45|0
1660323300000|2022-08-12 16:55:00|1191.2|1188.7|1190.95|1188.45|1191.21|1188.71|1190.94|1188.44|0
1660323600000|2022-08-12 17:00:00|1190.96|1188.46|1190.95|1188.45|1191.21|1188.71|1190.7|1188.2|0
1660323900000|2022-08-12 17:05:00|1190.96|1188.46|1191.71|1189.21|1191.71|1189.21|1190.95|1188.45|0
1660324200000|2022-08-12 17:10:00|1191.72|1189.22|1191.47|1188.97|1191.72|1189.22|1191.46|1188.96|0
1660324500000|2022-08-12 17:15:00|1190.89|1188.39|1191.32|1188.82|1191.32|1188.82|1190.88|1188.38|0
1660324800000|2022-08-12 17:20:00|1191.31|1188.81|1191.32|1188.82|1191.53|1189.03|1191.1|1188.6|0
1660325100000|2022-08-12 17:25:00|1191.54|1189.04|1191.53|1189.03|1191.54|1189.04|1191.31|1188.81|0
1660325400000|2022-08-12 17:30:00|1191.54|1189.04|1191.54|1189.04|1191.75|1189.25|1191.52|1189.02|0
1660325700000|2022-08-12 17:35:00|1191.53|1189.03|1191.53|1189.03|1191.54|1189.04|1191.53|1189.03|0
1660326000000|2022-08-12 17:40:00|1191.75|1189.25|1191.75|1189.25|1191.76|1189.26|1191.75|1189.25|0
1660326300000|2022-08-12 17:45:00|1191.96|1189.46|1191.97|1189.47|1192.18|1189.68|1191.96|1189.46|0
1660326600000|2022-08-12 17:50:00|1192.18|1189.68|1192.41|1189.91|1192.42|1189.92|1192.18|1189.68|0
1660326900000|2022-08-12 17:55:00|1192.4|1189.9|1191.98|1189.48|1192.4|1189.9|1191.97|1189.47|0
1660327200000|2022-08-12 18:00:00|1191.97|1189.47|1192.19|1189.69|1192.19|1189.69|1191.97|1189.47|0
1660327500000|2022-08-12 18:05:00|1191.97|1189.47|1192.18|1189.68|1192.19|1189.69|1191.97|1189.47|0
1660327800000|2022-08-12 18:10:00|1192.19|1189.69|1192.41|1189.91|1192.41|1189.91|1191.97|1189.47|0
1660328100000|2022-08-12 18:15:00|1192.19|1189.69|1192.2|1189.7|1192.42|1189.92|1192.19|1189.69|0
1660328400000|2022-08-12 18:20:00|1192.19|1189.69|1192.41|1189.91|1192.42|1189.92|1192.19|1189.69|0
1660328700000|2022-08-12 18:25:00|1192.2|1189.7|1192.64|1190.14|1192.64|1190.14|1192.19|1189.69|0
1660329000000|2022-08-12 18:30:00|1192.65|1190.15|1193.11|1190.61|1193.11|1190.61|1192.65|1190.15|0
1660329300000|2022-08-12 18:35:00|1193.1|1190.6|1192.88|1190.38|1193.11|1190.61|1192.88|1190.38|0
1660329600000|2022-08-12 18:40:00|1193.1|1190.6|1193.1|1190.6|1193.32|1190.82|1192.88|1190.38|0
1660329900000|2022-08-12 18:45:00|1193.31|1190.81|1193.32|1190.82|1193.32|1190.82|1193.1|1190.6|0
1660330200000|2022-08-12 18:50:00|1193.31|1190.81|1192.88|1190.38|1193.32|1190.82|1192.88|1190.38|0
1660330500000|2022-08-12 18:55:00|1192.89|1190.39|1193.1|1190.6|1193.11|1190.61|1192.89|1190.39|0
1660330800000|2022-08-12 19:00:00|1193.11|1190.61|1193.11|1190.61|1193.12|1190.62|1192.88|1190.38|0
1660331100000|2022-08-12 19:05:00|1193.12|1190.62|1193.13|1190.63|1193.35|1190.85|1193.11|1190.61|0
1660331400000|2022-08-12 19:10:00|1193.14|1190.64|1193.36|1190.86|1193.58|1191.08|1193.13|1190.63|0
1660331700000|2022-08-12 19:15:00|1194.34|1191.84|1194.61|1192.11|1194.85|1192.35|1194.34|1191.84|0
1660332000000|2022-08-12 19:20:00|1194.6|1192.1|1194.08|1191.58|1194.61|1192.11|1194.07|1191.57|0
1660332300000|2022-08-12 19:25:00|1194.09|1191.59|1194.59|1192.09|1194.6|1192.1|1194.07|1191.57|0
1660332600000|2022-08-12 19:30:00|1194.6|1192.1|1194.09|1191.59|1194.61|1192.11|1194.08|1191.58|0
1660332900000|2022-08-12 19:35:00|1193.84|1191.34|1194.34|1191.84|1194.35|1191.85|1193.84|1191.34|0
1660333200000|2022-08-12 19:40:00|1194.35|1191.85|1194.87|1192.37|1194.87|1192.37|1194.34|1191.84|0
1660333500000|2022-08-12 19:45:00|1194.86|1192.36|1194.62|1192.12|1194.86|1192.36|1194.34|1191.84|0
1660333800000|2022-08-12 19:50:00|1194.63|1192.13|1194.62|1192.12|1194.64|1192.14|1193.87|1191.37|0
1660334100000|2022-08-12 19:55:00|1194.38|1191.88|1195.76|1193.26|1195.76|1193.26|1194.37|1191.87|0
1660334400000|2022-08-12 20:00:00|1194.31|1191.81|1194|1191.5|1194.31|1191.81|1193.82|1191.32|0
1660334700000|2022-08-12 20:05:00|1193.99|1191.49|1193.73|1191.23|1194|1191.5|1193.69|1191.19|0
1660335000000|2022-08-12 20:10:00|1193.75|1191.25|1193.82|1191.32|1193.86|1191.36|1193.69|1191.19|0
1660335300000|2022-08-12 20:15:00|1193.77|1191.27|1194.08|1191.58|1194.08|1191.58|1193.69|1191.19|0
1660335900000|2022-08-12 20:25:00|1194.06|1191.56|1194.04|1191.54|1194.08|1191.58|1193.91|1191.41|0
1660336200000|2022-08-12 20:30:00|1194.08|1191.58|1194|1191.5|1194.08|1191.58|1193.95|1191.45|0
1660336500000|2022-08-12 20:35:00|1194.04|1191.54|1194.35|1191.85|1194.35|1191.85|1194.04|1191.54|0
1660336800000|2022-08-12 20:40:00|1194.31|1191.81|1194.44|1191.94|1194.48|1191.98|1194.2|1191.7|0
1660337100000|2022-08-12 20:45:00|1194.48|1191.98|1194.44|1191.94|1194.52|1192.02|1194.35|1191.85|0
1660337400000|2022-08-12 20:50:00|1194.46|1191.96|1194.44|1191.94|1194.52|1192.02|1194.3|1191.8|0
1660337700000|2022-08-12 20:55:00|1194.43|1191.93|1194.35|1191.85|1194.44|1191.94|1194.3|1191.8|0
1660338000000|2022-08-12 21:00:00|1194.01|1191.51|1194.01|1191.51|1194.01|1191.51|1194.01|1191.51|0
1660514400000|2022-08-14 22:00:00|1193.16|1190.66|1193.02|1190.52|1193.42|1190.92|1192.97|1190.47|0
1660514700000|2022-08-14 22:05:00|1193|1190.5|1192.84|1190.34|1193.02|1190.52|1192.49|1189.99|0
1660515000000|2022-08-14 22:10:00|1192.8|1190.3|1192.89|1190.39|1192.97|1190.47|1192.58|1190.08|0
1660515300000|2022-08-14 22:15:00|1192.88|1190.38|1193.06|1190.56|1193.06|1190.56|1192.75|1190.25|0
1660515600000|2022-08-14 22:20:00|1193.02|1190.52|1192.98|1190.48|1193.16|1190.66|1192.94|1190.44|0
1660515900000|2022-08-14 22:25:00|1193.03|1190.53|1192.98|1190.48|1193.07|1190.57|1192.94|1190.44|0
1660516200000|2022-08-14 22:30:00|1192.94|1190.44|1192.76|1190.26|1192.98|1190.48|1192.67|1190.17|0
1660516500000|2022-08-14 22:35:00|1192.8|1190.3|1192.85|1190.35|1192.94|1190.44|1192.63|1190.13|0
1660516800000|2022-08-14 22:40:00|1192.83|1190.33|1192.8|1190.3|1192.98|1190.48|1192.71|1190.21|0
1660517100000|2022-08-14 22:45:00|1192.78|1190.28|1193.02|1190.52|1193.02|1190.52|1192.76|1190.26|0
1660517400000|2022-08-14 22:50:00|1192.98|1190.48|1192.98|1190.48|1192.98|1190.48|1192.85|1190.35|0
1660517700000|2022-08-14 22:55:00|1192.96|1190.46|1192.93|1190.43|1192.98|1190.48|1192.76|1190.26|0
1660518000000|2022-08-14 23:00:00|1193.77|1191.27|1194.13|1191.63|1194.23|1191.73|1193.77|1191.27|0
1660518300000|2022-08-14 23:05:00|1194.12|1191.62|1194.1|1191.6|1194.13|1191.63|1193.97|1191.47|0
1660518600000|2022-08-14 23:10:00|1194.13|1191.63|1194.13|1191.63|1194.23|1191.73|1193.97|1191.47|0
1660518900000|2022-08-14 23:15:00|1193.24|1190.74|1193.02|1190.52|1193.38|1190.88|1193.02|1190.52|0
1660519200000|2022-08-14 23:20:00|1193.04|1190.54|1193.18|1190.68|1193.25|1190.75|1193.02|1190.52|0
1660519500000|2022-08-14 23:25:00|1193.16|1190.66|1193.03|1190.53|1193.27|1190.77|1193.01|1190.51|0
1660519800000|2022-08-14 23:30:00|1193.07|1190.57|1193.16|1190.66|1193.16|1190.66|1192.94|1190.44|0
1660520100000|2022-08-14 23:35:00|1193.12|1190.62|1193.05|1190.55|1193.16|1190.66|1193.03|1190.53|0
1660520400000|2022-08-14 23:40:00|1193.03|1190.53|1192.96|1190.46|1193.16|1190.66|1192.94|1190.44|0
1660520700000|2022-08-14 23:45:00|1192.99|1190.49|1192.81|1190.31|1192.99|1190.49|1192.81|1190.31|0
1660521000000|2022-08-14 23:50:00|1192.76|1190.26|1192.72|1190.22|1192.85|1190.35|1192.63|1190.13|0
1660521300000|2022-08-14 23:55:00|1192.7|1190.2|1192.28|1189.78|1192.76|1190.26|1192.23|1189.73|0
1660521600000|2022-08-15 00:00:00|1192.32|1189.82|1192.59|1190.09|1192.65|1190.15|1192.32|1189.82|0
1660521900000|2022-08-15 00:05:00|1192.61|1190.11|1192.59|1190.09|1192.72|1190.22|1192.54|1190.04|0
1660522200000|2022-08-15 00:10:00|1192.56|1190.06|1193.02|1190.52|1193.11|1190.61|1192.54|1190.04|0
1660522500000|2022-08-15 00:15:00|1193.87|1191.37|1194.53|1192.03|1194.66|1192.16|1193.28|1190.78|0
1660522800000|2022-08-15 00:20:00|1194.41|1191.91|1193.9|1191.4|1194.41|1191.91|1193.9|1191.4|0
1660523100000|2022-08-15 00:25:00|1193.78|1191.28|1193.66|1191.16|1193.9|1191.4|1193.65|1191.15|0
1660523400000|2022-08-15 00:30:00|1192.82|1190.32|1192.83|1190.33|1192.83|1190.33|1192.61|1190.11|0
1660523700000|2022-08-15 00:35:00|1192.72|1190.22|1192.61|1190.11|1192.72|1190.22|1192.61|1190.11|0
1660524000000|2022-08-15 00:40:00|1192.39|1189.89|1192.61|1190.11|1192.61|1190.11|1192.39|1189.89|0
1660524300000|2022-08-15 00:45:00|1193.4|1190.9|1193.42|1190.92|1193.42|1190.92|1193.16|1190.66|0
1660524600000|2022-08-15 00:50:00|1193.41|1190.91|1193.18|1190.68|1193.43|1190.93|1193.17|1190.67|0
1660524900000|2022-08-15 00:55:00|1193.43|1190.93|1193.17|1190.67|1193.43|1190.93|1193.17|1190.67|0
1660525200000|2022-08-15 01:00:00|1192.92|1190.42|1192.67|1190.17|1193.18|1190.68|1192.67|1190.17|0
1660525500000|2022-08-15 01:05:00|1192.66|1190.16|1192.65|1190.15|1192.92|1190.42|1192.65|1190.15|0
1660525800000|2022-08-15 01:10:00|1192.66|1190.16|1192.65|1190.15|1192.66|1190.16|1192.4|1189.9|0
1660526100000|2022-08-15 01:15:00|1191.75|1189.25|1191.97|1189.47|1191.97|1189.47|1191.74|1189.24|0
1660526400000|2022-08-15 01:20:00|1191.96|1189.46|1192.61|1190.11|1192.61|1190.11|1191.75|1189.25|0
1660526700000|2022-08-15 01:25:00|1192.83|1190.33|1192.83|1190.33|1192.83|1190.33|1192.82|1190.32|0
1660527000000|2022-08-15 01:30:00|1193.04|1190.54|1193.05|1190.55|1193.26|1190.76|1192.83|1190.33|0
1660527300000|2022-08-15 01:35:00|1193.26|1190.76|1193.26|1190.76|1193.48|1190.98|1193.26|1190.76|0
1660527600000|2022-08-15 01:40:00|1193.27|1190.77|1193.27|1190.77|1193.49|1190.99|1193.26|1190.76|0
1660527900000|2022-08-15 01:45:00|1193.28|1190.78|1193.49|1190.99|1193.71|1191.21|1193.27|1190.77|0
1660528200000|2022-08-15 01:50:00|1193.5|1191|1193.28|1190.78|1193.5|1191|1193.28|1190.78|0
1660528500000|2022-08-15 01:55:00|1193.07|1190.57|1193.28|1190.78|1193.28|1190.78|1193.06|1190.56|0
1660528800000|2022-08-15 02:00:00|1193.29|1190.79|1193.06|1190.56|1193.29|1190.79|1193.06|1190.56|0
1660529100000|2022-08-15 02:05:00|1193.05|1190.55|1192.84|1190.34|1193.05|1190.55|1192.62|1190.12|0
1660529400000|2022-08-15 02:10:00|1192.62|1190.12|1191.97|1189.47|1192.62|1190.12|1191.97|1189.47|0
1660529700000|2022-08-15 02:15:00|1192.18|1189.68|1191.75|1189.25|1192.18|1189.68|1191.75|1189.25|0
1660530000000|2022-08-15 02:20:00|1191.74|1189.24|1191.97|1189.47|1191.97|1189.47|1191.74|1189.24|0
1660530300000|2022-08-15 02:25:00|1192.18|1189.68|1191.97|1189.47|1192.18|1189.68|1191.96|1189.46|0
1660530600000|2022-08-15 02:30:00|1192.66|1190.16|1192.67|1190.17|1192.67|1190.17|1192.41|1189.91|0
1660530900000|2022-08-15 02:35:00|1192.66|1190.16|1192.66|1190.16|1192.91|1190.41|1192.66|1190.16|0
1660531200000|2022-08-15 02:40:00|1192.67|1190.17|1192.67|1190.17|1192.67|1190.17|1192.66|1190.16|0
1660531500000|2022-08-15 02:45:00|1191.96|1189.46|1191.96|1189.46|1191.96|1189.46|1191.75|1189.25|0
1660531800000|2022-08-15 02:50:00|1191.75|1189.25|1192.1|1189.6|1192.1|1189.6|1191.74|1189.24|0
1660532100000|2022-08-15 02:55:00|1192.11|1189.61|1192.23|1189.73|1192.24|1189.74|1192.1|1189.6|0
1660532400000|2022-08-15 03:00:00|1192.02|1189.52|1192.23|1189.73|1192.23|1189.73|1192.02|1189.52|0
1660532700000|2022-08-15 03:05:00|1192.02|1189.52|1192.45|1189.95|1192.45|1189.95|1192.02|1189.52|0
1660533000000|2022-08-15 03:10:00|1192.46|1189.96|1192.89|1190.39|1192.89|1190.39|1192.46|1189.96|0
1660533300000|2022-08-15 03:15:00|1193.69|1191.19|1193.68|1191.18|1193.69|1191.19|1193.43|1190.93|0
1660533600000|2022-08-15 03:20:00|1193.44|1190.94|1193.19|1190.69|1193.44|1190.94|1193.19|1190.69|0
1660533900000|2022-08-15 03:25:00|1193.43|1190.93|1193.44|1190.94|1193.44|1190.94|1193.43|1190.93|0
1660534200000|2022-08-15 03:30:00|1192.68|1190.18|1192.67|1190.17|1192.68|1190.18|1192.67|1190.17|0
1660534500000|2022-08-15 03:35:00|1192.46|1189.96|1192.6|1190.1|1192.67|1190.17|1192.45|1189.95|0
1660534800000|2022-08-15 03:40:00|1192.81|1190.31|1192.81|1190.31|1192.82|1190.32|1192.81|1190.31|0
1660535400000|2022-08-15 03:50:00|1193.03|1190.53|1192.81|1190.31|1193.03|1190.53|1192.81|1190.31|0
1660535700000|2022-08-15 03:55:00|1193.03|1190.53|1192.81|1190.31|1193.03|1190.53|1192.81|1190.31|0
1660536000000|2022-08-15 04:00:00|1193.03|1190.53|1193.03|1190.53|1193.24|1190.74|1193.03|1190.53|0
1660536300000|2022-08-15 04:05:00|1193.02|1190.52|1193.03|1190.53|1193.03|1190.53|1192.81|1190.31|0
1660536600000|2022-08-15 04:10:00|1193.02|1190.52|1193.03|1190.53|1193.03|1190.53|1193.02|1190.52|0
1660536900000|2022-08-15 04:15:00|1193.24|1190.74|1193.03|1190.53|1193.24|1190.74|1193.03|1190.53|0
1660537800000|2022-08-15 04:30:00|1192.81|1190.31|1193.03|1190.53|1193.03|1190.53|1192.81|1190.31|0
1660538100000|2022-08-15 04:35:00|1192.82|1190.32|1193.03|1190.53|1193.03|1190.53|1192.82|1190.32|0
1660538400000|2022-08-15 04:40:00|1193.04|1190.54|1192.82|1190.32|1193.04|1190.54|1192.82|1190.32|0
1660538700000|2022-08-15 04:45:00|1193.03|1190.53|1192.6|1190.1|1193.03|1190.53|1192.6|1190.1|0
1660539300000|2022-08-15 04:55:00|1192.82|1190.32|1192.6|1190.1|1192.82|1190.32|1192.6|1190.1|0
1660539600000|2022-08-15 05:00:00|1192.61|1190.11|1192.82|1190.32|1192.82|1190.32|1192.6|1190.1|0
1660539900000|2022-08-15 05:05:00|1193.04|1190.54|1192.6|1190.1|1193.04|1190.54|1192.6|1190.1|0
1660540200000|2022-08-15 05:10:00|1192.82|1190.32|1192.6|1190.1|1192.82|1190.32|1192.6|1190.1|0
1660540800000|2022-08-15 05:20:00|1192.81|1190.31|1192.81|1190.31|1192.81|1190.31|1192.6|1190.1|0
1660541100000|2022-08-15 05:25:00|1192.8|1190.3|1192.59|1190.09|1192.81|1190.31|1192.59|1190.09|0
1660541400000|2022-08-15 05:30:00|1192.38|1189.88|1192.16|1189.66|1192.38|1189.88|1192.16|1189.66|0
1660542000000|2022-08-15 05:40:00|1192.38|1189.88|1192.38|1189.88|1192.38|1189.88|1192.37|1189.87|0
1660542300000|2022-08-15 05:45:00|1192.16|1189.66|1192.16|1189.66|1192.16|1189.66|1191.95|1189.45|0
1660542600000|2022-08-15 05:50:00|1192.17|1189.67|1192.17|1189.67|1192.38|1189.88|1191.95|1189.45|0
1660542900000|2022-08-15 05:55:00|1192.38|1189.88|1192.6|1190.1|1192.6|1190.1|1192.17|1189.67|0
1660543200000|2022-08-15 06:00:00|1193.59|1191.09|1193.83|1191.33|1193.96|1191.46|1193.08|1190.58|0
1660543500000|2022-08-15 06:05:00|1193.84|1191.34|1193.82|1191.32|1194.08|1191.58|1193.82|1191.32|0
1660543800000|2022-08-15 06:10:00|1193.83|1191.33|1194.07|1191.57|1194.57|1192.07|1193.82|1191.32|0
1660544100000|2022-08-15 06:15:00|1193.25|1190.75|1193.25|1190.75|1193.47|1190.97|1193.25|1190.75|0
1660544400000|2022-08-15 06:20:00|1193.24|1190.74|1193.03|1190.53|1193.25|1190.75|1192.82|1190.32|0
1660544700000|2022-08-15 06:25:00|1193.25|1190.75|1193.03|1190.53|1193.25|1190.75|1192.82|1190.32|0
1660545000000|2022-08-15 06:30:00|1193.58|1191.08|1193.82|1191.32|1193.83|1191.33|1193.57|1191.07|0
1660545300000|2022-08-15 06:35:00|1193.81|1191.31|1193.57|1191.07|1193.82|1191.32|1193.57|1191.07|0
1660545600000|2022-08-15 06:40:00|1193.82|1191.32|1194.06|1191.56|1194.07|1191.57|1193.82|1191.32|0
1660545900000|2022-08-15 06:45:00|1193.45|1190.95|1192.02|1189.52|1193.45|1190.95|1192.02|1189.52|0
1660546200000|2022-08-15 06:50:00|1191.81|1189.31|1192.02|1189.52|1192.02|1189.52|1191.8|1189.3|0
1660546500000|2022-08-15 06:55:00|1191.81|1189.31|1192.59|1190.09|1192.81|1190.31|1191.59|1189.09|0
1660546800000|2022-08-15 07:00:00|1192.81|1190.31|1190.81|1188.31|1192.81|1190.31|1189.95|1187.45|0
1660547100000|2022-08-15 07:05:00|1191.03|1188.53|1191.52|1189.02|1192.17|1189.67|1190.59|1188.09|3
1660547400000|2022-08-15 07:10:00|1191.51|1189.01|1189.03|1188.53|1191.52|1189.13|1188.03|1187.53|2
1660547700000|2022-08-15 07:15:00|1189.13|1188.63|1185.88|1185.38|1189.13|1188.63|1185.63|1185.13|2
1660548000000|2022-08-15 07:20:00|1185.93|1185.43|1184.83|1184.33|1185.93|1185.43|1184.03|1183.53|3
1660548300000|2022-08-15 07:25:00|1184.78|1184.28|1185.18|1184.68|1185.43|1184.93|1184.53|1184.03|1
1660548600000|2022-08-15 07:30:00|1185.13|1184.63|1184.83|1184.33|1185.18|1184.68|1184.13|1183.63|2
1660548900000|2022-08-15 07:35:00|1184.73|1184.23|1183.68|1183.18|1184.78|1184.28|1183.63|1183.13|1
1660549200000|2022-08-15 07:40:00|1183.63|1183.13|1185.43|1184.93|1185.73|1185.23|1183.53|1183.03|4
1660549500000|2022-08-15 07:45:00|1185.28|1184.78|1184.43|1183.93|1185.83|1185.33|1184.13|1183.63|12
1660549800000|2022-08-15 07:50:00|1184.59|1184.09|1184.19|1183.69|1184.59|1184.09|1183.54|1183.04|3
1660550100000|2022-08-15 07:55:00|1184.14|1183.64|1184.59|1184.09|1184.79|1184.29|1183.64|1183.14|4
1660550400000|2022-08-15 08:00:00|1184.69|1184.19|1184.69|1184.19|1185.74|1185.24|1184.19|1183.69|10
1660550700000|2022-08-15 08:05:00|1184.64|1184.14|1184.99|1184.49|1185.54|1185.04|1184.24|1183.74|0
1660551000000|2022-08-15 08:10:00|1184.89|1184.39|1186.94|1186.44|1187.19|1186.69|1184.79|1184.29|20
1660551300000|2022-08-15 08:15:00|1186.99|1186.49|1186.99|1186.49|1188.04|1187.54|1186.64|1186.14|0
1660551600000|2022-08-15 08:20:00|1187.04|1186.54|1186.29|1185.79|1187.14|1186.64|1186.14|1185.64|0
1660551900000|2022-08-15 08:25:00|1186.24|1185.74|1186.09|1185.59|1186.24|1185.74|1185.04|1184.54|0
1660552200000|2022-08-15 08:30:00|1185.99|1185.49|1185.74|1185.24|1186.24|1185.74|1185.59|1185.09|0
1660552500000|2022-08-15 08:35:00|1185.69|1185.19|1185.59|1185.09|1185.94|1185.44|1184.84|1184.34|0
1660552800000|2022-08-15 08:40:00|1185.64|1185.14|1184.99|1184.49|1186.29|1185.79|1184.99|1184.49|5
1660553100000|2022-08-15 08:45:00|1184.94|1184.44|1185.14|1184.64|1185.34|1184.84|1184.69|1184.19|7
1660553400000|2022-08-15 08:50:00|1185.19|1184.69|1184.09|1183.59|1185.19|1184.69|1184.09|1183.59|0
1660553700000|2022-08-15 08:55:00|1183.99|1183.49|1183.34|1182.84|1184.44|1183.94|1183.24|1182.74|0
1660554000000|2022-08-15 09:00:00|1183.29|1182.79|1182.74|1182.24|1183.74|1183.24|1182.59|1182.09|0
1660554300000|2022-08-15 09:05:00|1182.64|1182.14|1182.59|1182.09|1182.69|1182.19|1181.39|1180.89|17
1660554600000|2022-08-15 09:10:00|1182.64|1182.14|1182.64|1182.14|1182.69|1182.19|1182.29|1181.79|0
1660554900000|2022-08-15 09:15:00|1182.69|1182.19|1181.04|1180.54|1182.79|1182.29|1180.44|1179.94|93
1660555200000|2022-08-15 09:20:00|1180.89|1180.39|1182.64|1182.14|1182.69|1182.19|1180.59|1180.09|10
1660555500000|2022-08-15 09:25:00|1182.69|1182.19|1182.34|1181.84|1183.19|1182.69|1181.99|1181.49|0
1660555800000|2022-08-15 09:30:00|1182.29|1181.79|1182.74|1182.24|1182.84|1182.34|1182.19|1181.69|0
1660556100000|2022-08-15 09:35:00|1182.69|1182.19|1181.99|1181.49|1182.69|1182.19|1181.44|1180.94|0
1660556400000|2022-08-15 09:40:00|1182.04|1181.54|1181.14|1180.64|1182.29|1181.79|1181.14|1180.64|0
1660556700000|2022-08-15 09:45:00|1181.09|1180.59|1180.29|1179.79|1181.39|1180.89|1180.29|1179.79|0
1660557000000|2022-08-15 09:50:00|1180.19|1179.69|1180.49|1179.99|1180.94|1180.44|1179.94|1179.44|40
1660557300000|2022-08-15 09:55:00|1180.59|1180.09|1181.24|1180.74|1181.49|1180.99|1180.54|1180.04|32
1660557600000|2022-08-15 10:00:00|1181.29|1180.79|1181.24|1180.74|1182.19|1181.69|1181.19|1180.69|20
1660557900000|2022-08-15 10:05:00|1181.14|1180.64|1180.69|1180.19|1181.19|1180.69|1180.44|1179.94|0
1660558200000|2022-08-15 10:10:00|1180.64|1180.14|1180.64|1180.14|1180.64|1180.14|1179.84|1179.34|101
1660558500000|2022-08-15 10:15:00|1180.59|1180.09|1180.39|1179.89|1180.64|1180.14|1180.14|1179.64|1
1660558800000|2022-08-15 10:20:00|1180.34|1179.84|1178.04|1177.54|1180.34|1179.84|1177.44|1176.94|10
1660559100000|2022-08-15 10:25:00|1178.14|1177.64|1177.49|1176.99|1178.34|1177.84|1177.49|1176.99|44
1660559400000|2022-08-15 10:30:00|1177.54|1177.04|1177.64|1177.14|1178.19|1177.69|1177.54|1177.04|2
1660559700000|2022-08-15 10:35:00|1177.69|1177.19|1177.59|1177.09|1177.79|1177.29|1177.09|1176.59|2
1660560000000|2022-08-15 10:40:00|1177.69|1177.19|1175.64|1175.14|1177.74|1177.24|1175.59|1175.09|3
1660560300000|2022-08-15 10:45:00|1175.74|1175.24|1176.54|1176.04|1176.74|1176.24|1175.74|1175.24|0
1660560600000|2022-08-15 10:50:00|1176.59|1176.09|1175.39|1174.89|1176.79|1176.29|1175.39|1174.89|8
1660560900000|2022-08-15 10:55:00|1175.34|1174.84|1175.19|1174.69|1176.09|1175.59|1174.99|1174.49|2
1660561200000|2022-08-15 11:00:00|1175.24|1174.74|1175.54|1175.04|1175.79|1175.29|1175.04|1174.54|0
1660561500000|2022-08-15 11:05:00|1175.64|1175.14|1173.94|1173.44|1175.74|1175.24|1173.84|1173.34|5
1660561800000|2022-08-15 11:10:00|1173.89|1173.39|1173.74|1173.24|1173.94|1173.44|1173.14|1172.64|0
1660562100000|2022-08-15 11:15:00|1173.79|1173.29|1173.79|1173.29|1174.14|1173.64|1173.49|1172.99|3
1660562400000|2022-08-15 11:20:00|1173.69|1173.19|1172.19|1171.69|1173.69|1173.19|1172.19|1171.69|19
1660562700000|2022-08-15 11:25:00|1172.14|1171.64|1173.19|1172.69|1173.24|1172.74|1171.84|1171.34|0
1660563000000|2022-08-15 11:30:00|1173.24|1172.74|1172.44|1171.94|1173.29|1172.79|1172.24|1171.74|0
1660563300000|2022-08-15 11:35:00|1172.34|1171.84|1172.24|1171.74|1172.34|1171.84|1171.99|1171.49|0
1660563600000|2022-08-15 11:40:00|1172.08|1171.58|1172.18|1171.68|1172.63|1172.13|1171.68|1171.18|11
1660563900000|2022-08-15 11:45:00|1172.13|1171.63|1170.78|1170.28|1172.13|1171.63|1170.78|1170.28|0
1660564200000|2022-08-15 11:50:00|1170.63|1170.13|1171.93|1171.43|1172.03|1171.53|1170.43|1169.93|0
1660564500000|2022-08-15 11:55:00|1171.88|1171.38|1172.08|1171.58|1172.68|1172.18|1171.88|1171.38|0
1660564800000|2022-08-15 12:00:00|1171.98|1171.48|1170.68|1170.18|1171.98|1171.48|1170.63|1170.13|0
1660565100000|2022-08-15 12:05:00|1170.63|1170.13|1169.28|1168.78|1170.68|1170.18|1169.23|1168.73|0
1660565400000|2022-08-15 12:10:00|1169.23|1168.73|1170.18|1169.68|1170.23|1169.73|1169.08|1168.58|0
1660565700000|2022-08-15 12:15:00|1170.23|1169.73|1171.48|1170.98|1171.48|1170.98|1170.23|1169.73|0
1660566000000|2022-08-15 12:20:00|1171.43|1170.93|1170.73|1170.23|1171.68|1171.18|1170.63|1170.13|0
1660566300000|2022-08-15 12:25:00|1170.78|1170.28|1171.13|1170.63|1171.18|1170.68|1170.63|1170.13|0
1660566600000|2022-08-15 12:30:00|1171.18|1170.68|1170.23|1169.73|1171.23|1170.73|1169.88|1169.38|0
1660566900000|2022-08-15 12:35:00|1170.18|1169.68|1169.23|1168.73|1170.18|1169.68|1168.98|1168.48|1
1660567200000|2022-08-15 12:40:00|1169.28|1168.78|1168.38|1167.88|1169.33|1168.83|1168.28|1167.78|0
1660567500000|2022-08-15 12:45:00|1168.43|1167.93|1168.08|1167.58|1168.43|1167.93|1167.58|1167.08|0
1660567800000|2022-08-15 12:50:00|1168.13|1167.63|1166.68|1166.18|1168.13|1167.63|1166.58|1166.08|0
1660568100000|2022-08-15 12:55:00|1166.63|1166.13|1167.03|1166.53|1167.28|1166.78|1166.48|1165.98|0
1660568400000|2022-08-15 13:00:00|1167.08|1166.58|1168.18|1167.68|1168.38|1167.88|1167.08|1166.58|0
1660568700000|2022-08-15 13:05:00|1168.13|1167.63|1168.43|1167.93|1168.43|1167.93|1167.93|1167.43|0
1660569000000|2022-08-15 13:10:00|1168.38|1167.88|1168.03|1167.53|1168.58|1168.08|1167.58|1167.08|1
1660569300000|2022-08-15 13:15:00|1167.98|1167.48|1168.98|1168.48|1169.33|1168.83|1167.98|1167.48|1
1660569600000|2022-08-15 13:20:00|1169.03|1168.53|1170.18|1169.68|1170.18|1169.68|1169.03|1168.53|22
1660569900000|2022-08-15 13:25:00|1170.13|1169.63|1170.23|1169.73|1170.78|1170.28|1170.13|1169.63|0
1660570200000|2022-08-15 13:30:00|1170.43|1169.93|1168.88|1168.38|1170.63|1170.13|1168.68|1168.18|7
1660570500000|2022-08-15 13:35:00|1168.73|1168.23|1169.23|1168.73|1169.23|1168.73|1167.18|1166.68|3
1660570800000|2022-08-15 13:40:00|1169.28|1168.78|1168.53|1168.03|1169.73|1169.23|1168.38|1167.88|6
1660571100000|2022-08-15 13:45:00|1168.43|1167.93|1170.43|1169.93|1170.68|1170.18|1168.38|1167.88|4
1660571400000|2022-08-15 13:50:00|1170.48|1169.98|1171.93|1171.43|1171.98|1171.48|1170.43|1169.93|0
1660571700000|2022-08-15 13:55:00|1171.98|1171.48|1173.03|1172.53|1173.13|1172.63|1171.88|1171.38|0
1660572000000|2022-08-15 14:00:00|1172.98|1172.48|1172.13|1171.63|1172.98|1172.48|1171.48|1170.98|0
1660572300000|2022-08-15 14:05:00|1172.08|1171.58|1171.63|1171.13|1172.28|1171.78|1171.18|1170.68|0
1660572600000|2022-08-15 14:10:00|1171.68|1171.18|1171.93|1171.43|1172.68|1172.18|1171.63|1171.13|19
1660572900000|2022-08-15 14:15:00|1171.83|1171.33|1173.71|1171.21|1173.71|1172.88|1171.83|1171.21|30
1660573200000|2022-08-15 14:20:00|1173.5|1171|1173.69|1171.19|1173.71|1171.21|1173.27|1170.77|0
1660573500000|2022-08-15 14:25:00|1173.48|1170.98|1173.93|1171.43|1173.94|1171.44|1173.27|1170.77|57
1660573800000|2022-08-15 14:30:00|1173.92|1171.42|1175.91|1173.41|1175.92|1173.42|1173.68|1171.18|0
1660574100000|2022-08-15 14:35:00|1176.15|1173.65|1175.39|1172.89|1176.15|1173.65|1175.15|1172.65|0
1660574400000|2022-08-15 14:40:00|1175.63|1173.13|1176.12|1173.62|1176.88|1174.38|1175.63|1173.13|0
1660574700000|2022-08-15 14:45:00|1176.05|1173.55|1175.19|1172.69|1176.06|1173.56|1175.18|1172.68|0
1660575000000|2022-08-15 14:50:00|1175.18|1172.68|1175.19|1172.69|1175.63|1173.13|1174.97|1172.47|0
1660575300000|2022-08-15 14:55:00|1175.18|1172.68|1175.17|1172.67|1175.6|1173.1|1174.75|1172.25|0
1660575600000|2022-08-15 15:00:00|1175.35|1172.85|1176.09|1173.59|1176.34|1173.84|1175.08|1172.58|0
1660575900000|2022-08-15 15:05:00|1176.1|1173.6|1176.08|1173.58|1176.6|1174.1|1176.06|1173.56|0
1660576200000|2022-08-15 15:10:00|1176.07|1173.57|1175.57|1173.07|1176.08|1173.58|1175.31|1172.81|0
1660576500000|2022-08-15 15:15:00|1175.17|1172.67|1175.4|1172.9|1175.4|1172.9|1174.95|1172.45|0
1660576800000|2022-08-15 15:20:00|1175.39|1172.89|1176.05|1173.55|1176.27|1173.77|1175.39|1172.89|0
1660577100000|2022-08-15 15:25:00|1176.04|1173.54|1176.69|1174.19|1176.69|1174.19|1176.04|1173.54|0
1660577400000|2022-08-15 15:30:00|1177.33|1174.83|1177.35|1174.85|1177.36|1174.86|1176.6|1174.1|0
1660577700000|2022-08-15 15:35:00|1177.11|1174.61|1178.11|1175.61|1178.11|1175.61|1177.11|1174.61|0
1660578000000|2022-08-15 15:40:00|1178.1|1175.6|1179.12|1176.62|1179.37|1176.87|1178.1|1175.6|0
1660578300000|2022-08-15 15:45:00|1179.13|1176.63|1179.9|1177.4|1179.9|1177.4|1179.12|1176.62|0
1660578600000|2022-08-15 15:50:00|1179.91|1177.41|1179.68|1177.18|1180.15|1177.65|1179.66|1177.16|0
1660578900000|2022-08-15 15:55:00|1179.67|1177.17|1179.43|1176.93|1179.93|1177.43|1179.43|1176.93|0
1660579200000|2022-08-15 16:00:00|1178.49|1175.99|1179.13|1176.63|1179.13|1176.63|1178.47|1175.97|0
1660579500000|2022-08-15 16:05:00|1179.02|1176.52|1178.9|1176.4|1179.13|1176.63|1178.69|1176.19|0
1660579800000|2022-08-15 16:10:00|1178.91|1176.41|1179.34|1176.84|1179.56|1177.06|1178.9|1176.4|0
1660580100000|2022-08-15 16:15:00|1180.17|1177.67|1179.93|1177.43|1180.44|1177.94|1179.92|1177.42|0
1660580400000|2022-08-15 16:20:00|1179.92|1177.42|1180.18|1177.68|1180.18|1177.68|1179.91|1177.41|0
1660580700000|2022-08-15 16:25:00|1180.17|1177.67|1180.19|1177.69|1180.2|1177.7|1179.93|1177.43|0
1660581000000|2022-08-15 16:30:00|1179.35|1176.85|1179.59|1177.09|1179.59|1177.09|1179.35|1176.85|0
1660581300000|2022-08-15 16:35:00|1179.58|1177.08|1179.15|1176.65|1179.59|1177.09|1179.15|1176.65|0
1660581600000|2022-08-15 16:40:00|1179.16|1176.66|1179.16|1176.66|1179.17|1176.67|1178.94|1176.44|0
1660581900000|2022-08-15 16:45:00|1179.15|1176.65|1179.16|1176.66|1179.38|1176.88|1178.94|1176.44|0
1660582200000|2022-08-15 16:50:00|1179.15|1176.65|1179.59|1177.09|1179.6|1177.1|1179.15|1176.65|0
1660582500000|2022-08-15 16:55:00|1179.6|1177.1|1179.81|1177.31|1180.03|1177.53|1179.6|1177.1|0
1660582800000|2022-08-15 17:00:00|1179.6|1177.1|1179.37|1176.87|1179.81|1177.31|1179.37|1176.87|0
1660583100000|2022-08-15 17:05:00|1179.38|1176.88|1180.03|1177.53|1180.03|1177.53|1179.38|1176.88|0
1660583400000|2022-08-15 17:10:00|1180.02|1177.52|1179.59|1177.09|1180.03|1177.53|1179.38|1176.88|0
1660583700000|2022-08-15 17:15:00|1179.38|1176.88|1179.36|1176.86|1179.8|1177.3|1179.36|1176.86|0
1660584000000|2022-08-15 17:20:00|1179.15|1176.65|1179.37|1176.87|1179.38|1176.88|1179.14|1176.64|0
1660584300000|2022-08-15 17:25:00|1179.38|1176.88|1179.38|1176.88|1179.6|1177.1|1179.16|1176.66|0
1660584600000|2022-08-15 17:30:00|1180.23|1177.73|1179.72|1177.22|1180.47|1177.97|1179.72|1177.22|0
1660584900000|2022-08-15 17:35:00|1179.96|1177.46|1179.69|1177.19|1180.21|1177.71|1179.69|1177.19|0
1660585200000|2022-08-15 17:40:00|1179.7|1177.2|1179.94|1177.44|1179.95|1177.45|1179.69|1177.19|0
1660585500000|2022-08-15 17:45:00|1179.82|1177.32|1180.2|1177.7|1180.2|1177.7|1179.69|1177.19|0
1660585800000|2022-08-15 17:50:00|1180.19|1177.69|1179.97|1177.47|1180.21|1177.71|1179.95|1177.45|0
1660586100000|2022-08-15 17:55:00|1180.21|1177.71|1180.21|1177.71|1180.22|1177.72|1179.96|1177.46|0
1660586400000|2022-08-15 18:00:00|1179.16|1176.66|1179.15|1176.65|1179.37|1176.87|1179.15|1176.65|0
1660586700000|2022-08-15 18:05:00|1179.16|1176.66|1178.72|1176.22|1179.16|1176.66|1178.72|1176.22|0
1660587000000|2022-08-15 18:10:00|1178.93|1176.43|1178.93|1176.43|1178.94|1176.44|1178.71|1176.21|0
1660587300000|2022-08-15 18:15:00|1179.71|1177.21|1180.22|1177.72|1180.22|1177.72|1179.7|1177.2|0
1660587600000|2022-08-15 18:20:00|1180.23|1177.73|1180.21|1177.71|1180.46|1177.96|1179.96|1177.46|0
1660587900000|2022-08-15 18:25:00|1180.2|1177.7|1180.46|1177.96|1180.46|1177.96|1179.95|1177.45|0
1660588200000|2022-08-15 18:30:00|1180.47|1177.97|1180.48|1177.98|1180.73|1178.23|1180.21|1177.71|0
1660588500000|2022-08-15 18:35:00|1180.47|1177.97|1180.73|1178.23|1180.73|1178.23|1180.47|1177.97|0
1660588800000|2022-08-15 18:40:00|1180.74|1178.24|1180.24|1177.74|1180.74|1178.24|1180.23|1177.73|0
1660589100000|2022-08-15 18:45:00|1180.23|1177.73|1180.49|1177.99|1180.49|1177.99|1180.22|1177.72|0
1660589400000|2022-08-15 18:50:00|1180.5|1178|1180.98|1178.48|1180.98|1178.48|1180.48|1177.98|0
1660589700000|2022-08-15 18:55:00|1180.97|1178.47|1181.22|1178.72|1181.23|1178.73|1180.97|1178.47|0
1660590000000|2022-08-15 19:00:00|1181.21|1178.71|1181.21|1178.71|1181.47|1178.97|1180.96|1178.46|0
1660590300000|2022-08-15 19:05:00|1181.22|1178.72|1180.95|1178.45|1181.46|1178.96|1180.95|1178.45|0
1660590600000|2022-08-15 19:10:00|1180.94|1178.44|1181.44|1178.94|1181.46|1178.96|1180.94|1178.44|0
1660590900000|2022-08-15 19:15:00|1180.45|1177.95|1180.88|1178.38|1180.88|1178.38|1180.44|1177.94|0
1660591200000|2022-08-15 19:20:00|1180.89|1178.39|1181.1|1178.6|1181.1|1178.6|1180.88|1178.38|0
1660591500000|2022-08-15 19:25:00|1180.89|1178.39|1180.89|1178.39|1181.1|1178.6|1180.66|1178.16|0
1660591800000|2022-08-15 19:30:00|1180.88|1178.38|1180.89|1178.39|1180.89|1178.39|1180.45|1177.95|0
1660592100000|2022-08-15 19:35:00|1180.88|1178.38|1180.88|1178.38|1180.89|1178.39|1180.66|1178.16|0
1660592400000|2022-08-15 19:40:00|1180.67|1178.17|1180.66|1178.16|1180.88|1178.38|1180.44|1177.94|0
1660592700000|2022-08-15 19:45:00|1180.65|1178.15|1180.88|1178.38|1180.89|1178.39|1180.45|1177.95|0
1660593000000|2022-08-15 19:50:00|1180.89|1178.39|1180.43|1177.93|1181.11|1178.61|1180.22|1177.72|0
1660593300000|2022-08-15 19:55:00|1180.42|1177.92|1180.44|1177.94|1180.86|1178.36|1180.42|1177.92|0
1660593600000|2022-08-15 20:00:00|1180.61|1178.11|1180.52|1178.02|1180.78|1178.28|1180.3|1177.8|0
1660593900000|2022-08-15 20:05:00|1180.48|1177.98|1180.39|1177.89|1180.61|1178.11|1180.35|1177.85|0
1660594200000|2022-08-15 20:10:00|1180.35|1177.85|1180.08|1177.58|1180.41|1177.91|1179.82|1177.32|0
1660594500000|2022-08-15 20:15:00|1180.09|1177.59|1180.22|1177.72|1180.3|1177.8|1180.04|1177.54|0
1660594800000|2022-08-15 20:20:00|1180.26|1177.76|1180.08|1177.58|1180.3|1177.8|1180.04|1177.54|0
1660595100000|2022-08-15 20:25:00|1180.04|1177.54|1180.13|1177.63|1180.17|1177.67|1179.87|1177.37|0
1660595400000|2022-08-15 20:30:00|1180.17|1177.67|1180.26|1177.76|1180.3|1177.8|1180.13|1177.63|0
1660595700000|2022-08-15 20:35:00|1180.3|1177.8|1180.3|1177.8|1180.33|1177.83|1180.22|1177.72|0
1660596000000|2022-08-15 20:40:00|1180.26|1177.76|1180.3|1177.8|1180.35|1177.85|1180.17|1177.67|0
1660596300000|2022-08-15 20:45:00|1180.31|1177.81|1180.13|1177.63|1180.35|1177.85|1180.13|1177.63|0
1660596600000|2022-08-15 20:50:00|1180.17|1177.67|1179.87|1177.37|1180.17|1177.67|1179.87|1177.37|0
1660596900000|2022-08-15 20:55:00|1179.91|1177.41|1179.98|1177.48|1180.13|1177.63|1179.87|1177.37|0
1660597200000|2022-08-15 21:00:00|1180.06|1177.56|1180.04|1177.54|1180.06|1177.56|1179.97|1177.47|0
1660597500000|2022-08-15 21:05:00|1180.08|1177.58|1180.08|1177.58|1180.13|1177.63|1180.04|1177.54|0
1660597800000|2022-08-15 21:10:00|1180.04|1177.54|1180.04|1177.54|1180.08|1177.58|1180.02|1177.52|0
1660598400000|2022-08-15 21:20:00|1180.06|1177.56|1180.06|1177.56|1180.06|1177.56|1180.04|1177.54|0
1660599000000|2022-08-15 21:30:00|1180|1177.5|1179.97|1177.47|1180|1177.5|1179.97|1177.47|0
1660599300000|2022-08-15 21:35:00|1179.98|1177.48|1179.98|1177.48|1179.98|1177.48|1179.98|1177.48|0
1660599600000|2022-08-15 21:40:00|1180|1177.5|1180.04|1177.54|1180.04|1177.54|1180|1177.5|0
1660599900000|2022-08-15 21:45:00|1180.06|1177.56|1180.06|1177.56|1180.06|1177.56|1180.06|1177.56|0
1660600200000|2022-08-15 21:50:00|1180.04|1177.54|1180.02|1177.52|1180.04|1177.54|1180.02|1177.52|0
1660600500000|2022-08-15 21:55:00|1180|1177.5|1180.02|1177.52|1180.04|1177.54|1180|1177.5|0
1660600800000|2022-08-15 22:00:00|1179.93|1177.43|1179.82|1177.32|1180.06|1177.56|1179.6|1177.1|0
1660601100000|2022-08-15 22:05:00|1179.78|1177.28|1179.65|1177.15|1179.78|1177.28|1179.65|1177.15|0
1660601400000|2022-08-15 22:10:00|1179.69|1177.19|1179.82|1177.32|1179.82|1177.32|1179.65|1177.15|0
1660601700000|2022-08-15 22:15:00|1179.87|1177.37|1179.82|1177.32|1179.91|1177.41|1179.73|1177.23|0
1660602000000|2022-08-15 22:20:00|1179.78|1177.28|1179.78|1177.28|1179.82|1177.32|1179.73|1177.23|0
1660602300000|2022-08-15 22:25:00|1179.76|1177.26|1179.78|1177.28|1179.82|1177.32|1179.69|1177.19|0
1660602600000|2022-08-15 22:30:00|1179.8|1177.3|1179.87|1177.37|1179.91|1177.41|1179.8|1177.3|0
1660602900000|2022-08-15 22:35:00|1179.91|1177.41|1179.87|1177.37|1179.91|1177.41|1179.87|1177.37|0
1660603200000|2022-08-15 22:40:00|1179.91|1177.41|1179.73|1177.23|1179.91|1177.41|1179.73|1177.23|0
1660603500000|2022-08-15 22:45:00|1179.74|1177.24|1179.73|1177.23|1179.78|1177.28|1179.69|1177.19|0
1660603800000|2022-08-15 22:50:00|1179.74|1177.24|1179.6|1177.1|1179.78|1177.28|1179.56|1177.06|0
1660604100000|2022-08-15 22:55:00|1179.62|1177.12|1179.69|1177.19|1179.73|1177.23|1179.62|1177.12|0
1660604400000|2022-08-15 23:00:00|1179.73|1177.23|1179.65|1177.15|1179.78|1177.28|1179.56|1177.06|0
1660604700000|2022-08-15 23:05:00|1179.69|1177.19|1179.78|1177.28|1179.82|1177.32|1179.6|1177.1|0
1660605000000|2022-08-15 23:10:00|1179.73|1177.23|1179.73|1177.23|1179.8|1177.3|1179.69|1177.19|0
1660605300000|2022-08-15 23:15:00|1179.74|1177.24|1179.78|1177.28|1179.78|1177.28|1179.73|1177.23|0
1660605600000|2022-08-15 23:20:00|1179.73|1177.23|1179.73|1177.23|1179.78|1177.28|1179.69|1177.19|0
1660605900000|2022-08-15 23:25:00|1179.69|1177.19|1179.69|1177.19|1179.69|1177.19|1179.65|1177.15|0
1660606200000|2022-08-15 23:30:00|1179.65|1177.15|1179.78|1177.28|1179.78|1177.28|1179.65|1177.15|0
1660606500000|2022-08-15 23:35:00|1179.73|1177.23|1179.69|1177.19|1179.78|1177.28|1179.69|1177.19|0
1660606800000|2022-08-15 23:40:00|1179.73|1177.23|1179.8|1177.3|1179.82|1177.32|1179.69|1177.19|0
1660607100000|2022-08-15 23:45:00|1179.78|1177.28|1180|1177.5|1180.04|1177.54|1179.69|1177.19|0
1660607400000|2022-08-15 23:50:00|1180.04|1177.54|1180.24|1177.74|1180.3|1177.8|1180|1177.5|0
1660607700000|2022-08-15 23:55:00|1180.22|1177.72|1180|1177.5|1180.3|1177.8|1180|1177.5|0
1660608000000|2022-08-16 00:00:00|1179.95|1177.45|1179.45|1176.95|1179.95|1177.45|1179.16|1176.66|0
1660608300000|2022-08-16 00:05:00|1179.47|1176.97|1179.62|1177.12|1179.65|1177.15|1179.38|1176.88|0
1660608600000|2022-08-16 00:10:00|1179.6|1177.1|1178.84|1176.34|1179.69|1177.19|1178.8|1176.3|0
1660608900000|2022-08-16 00:15:00|1178.8|1176.3|1178.63|1176.13|1178.94|1176.44|1178.2|1175.7|0
1660609200000|2022-08-16 00:20:00|1178.73|1176.23|1178.62|1176.12|1178.84|1176.34|1178.62|1176.12|0
1660609500000|2022-08-16 00:25:00|1178.63|1176.13|1178.62|1176.12|1179.05|1176.55|1178.62|1176.12|0
1660609800000|2022-08-16 00:30:00|1178.73|1176.23|1179.05|1176.55|1179.05|1176.55|1178.62|1176.12|0
1660610100000|2022-08-16 00:35:00|1178.94|1176.44|1179.05|1176.55|1179.05|1176.55|1178.84|1176.34|0
1660610400000|2022-08-16 00:40:00|1179.27|1176.77|1179.48|1176.98|1179.48|1176.98|1179.05|1176.55|0
1660610700000|2022-08-16 00:45:00|1179.47|1176.97|1179.47|1176.97|1179.48|1176.98|1179.26|1176.76|0
1660611000000|2022-08-16 00:50:00|1179.48|1176.98|1179.48|1176.98|1179.48|1176.98|1179.47|1176.97|0
1660611300000|2022-08-16 00:55:00|1179.47|1176.97|1179.68|1177.18|1179.89|1177.39|1179.47|1176.97|0
1660611600000|2022-08-16 01:00:00|1179.69|1177.19|1179.89|1177.39|1180.32|1177.82|1179.68|1177.18|0
1660611900000|2022-08-16 01:05:00|1179.9|1177.4|1179.68|1177.18|1180.11|1177.61|1179.68|1177.18|0
1660612200000|2022-08-16 01:10:00|1179.89|1177.39|1179.68|1177.18|1179.9|1177.4|1179.68|1177.18|0
1660612500000|2022-08-16 01:15:00|1179.79|1177.29|1179.25|1176.75|1179.9|1177.4|1179.25|1176.75|0
1660612800000|2022-08-16 01:20:00|1179.36|1176.86|1178.6|1176.1|1179.46|1176.96|1178.6|1176.1|0
1660613100000|2022-08-16 01:25:00|1178.81|1176.31|1178.82|1176.32|1179.03|1176.53|1178.81|1176.31|0
1660613400000|2022-08-16 01:30:00|1179.03|1176.53|1179.68|1177.18|1179.68|1177.18|1178.81|1176.31|0
1660613700000|2022-08-16 01:35:00|1179.57|1177.07|1179.47|1176.97|1179.68|1177.18|1179.25|1176.75|0
1660614000000|2022-08-16 01:40:00|1179.48|1176.98|1179.05|1176.55|1179.48|1176.98|1179.04|1176.54|0
1660614300000|2022-08-16 01:45:00|1179.04|1176.54|1179.47|1176.97|1179.69|1177.19|1179.04|1176.54|0
1660614600000|2022-08-16 01:50:00|1179.48|1176.98|1179.47|1176.97|1179.69|1177.19|1179.47|1176.97|0
1660614900000|2022-08-16 01:55:00|1179.48|1176.98|1179.69|1177.19|1179.69|1177.19|1179.47|1176.97|0
1660615200000|2022-08-16 02:00:00|1179.58|1177.08|1179.91|1177.41|1179.91|1177.41|1179.48|1176.98|0
1660615500000|2022-08-16 02:05:00|1180.12|1177.62|1180.13|1177.63|1180.35|1177.85|1179.91|1177.41|0
1660615800000|2022-08-16 02:10:00|1180.12|1177.62|1180.12|1177.62|1180.13|1177.63|1179.91|1177.41|0
1660616100000|2022-08-16 02:15:00|1180.13|1177.63|1180.13|1177.63|1180.13|1177.63|1179.91|1177.41|0
1660616400000|2022-08-16 02:20:00|1180.12|1177.62|1179.91|1177.41|1180.13|1177.63|1179.91|1177.41|0
1660616700000|2022-08-16 02:25:00|1180.12|1177.62|1180.12|1177.62|1180.13|1177.63|1179.91|1177.41|0
1660617000000|2022-08-16 02:30:00|1179.91|1177.41|1180.13|1177.63|1180.13|1177.63|1179.91|1177.41|0
1660617300000|2022-08-16 02:35:00|1180.34|1177.84|1179.7|1177.2|1180.34|1177.84|1179.69|1177.19|0
1660617600000|2022-08-16 02:40:00|1179.91|1177.41|1179.91|1177.41|1179.91|1177.41|1179.91|1177.41|0
1660617900000|2022-08-16 02:45:00|1180.12|1177.62|1180.34|1177.84|1180.35|1177.85|1179.91|1177.41|0
1660618200000|2022-08-16 02:50:00|1180.35|1177.85|1180.78|1178.28|1181|1178.5|1180.35|1177.85|0
1660618500000|2022-08-16 02:55:00|1180.77|1178.27|1180.78|1178.28|1180.78|1178.28|1180.56|1178.06|0
1660618800000|2022-08-16 03:00:00|1180.77|1178.27|1180.56|1178.06|1180.78|1178.28|1180.56|1178.06|0
1660619100000|2022-08-16 03:05:00|1180.57|1178.07|1180.77|1178.27|1180.78|1178.28|1180.57|1178.07|0
1660619400000|2022-08-16 03:10:00|1180.56|1178.06|1180.55|1178.05|1180.56|1178.06|1180.55|1178.05|0
1660619700000|2022-08-16 03:15:00|1180.34|1177.84|1180.54|1178.04|1180.55|1178.05|1180.33|1177.83|0
1660620000000|2022-08-16 03:20:00|1180.55|1178.05|1180.55|1178.05|1180.55|1178.05|1180.33|1177.83|0
1660620300000|2022-08-16 03:25:00|1180.44|1177.94|1180.55|1178.05|1180.55|1178.05|1180.34|1177.84|0
1660620600000|2022-08-16 03:30:00|1180.34|1177.84|1180.34|1177.84|1180.55|1178.05|1180.33|1177.83|0
1660620900000|2022-08-16 03:35:00|1180.33|1177.83|1180.12|1177.62|1180.33|1177.83|1180.12|1177.62|0
1660621200000|2022-08-16 03:40:00|1180.33|1177.83|1179.9|1177.4|1180.34|1177.84|1179.9|1177.4|0
1660621500000|2022-08-16 03:45:00|1179.8|1177.3|1179.69|1177.19|1179.9|1177.4|1179.69|1177.19|0
1660621800000|2022-08-16 03:50:00|1179.7|1177.2|1179.7|1177.2|1179.91|1177.41|1179.7|1177.2|0
1660622100000|2022-08-16 03:55:00|1179.69|1177.19|1179.69|1177.19|1179.91|1177.41|1179.69|1177.19|0
1660622400000|2022-08-16 04:00:00|1179.7|1177.2|1179.7|1177.2|1179.91|1177.41|1179.69|1177.19|0
1660622700000|2022-08-16 04:05:00|1179.91|1177.41|1179.69|1177.19|1179.92|1177.42|1179.69|1177.19|0
1660623000000|2022-08-16 04:10:00|1179.7|1177.2|1179.69|1177.19|1179.7|1177.2|1179.69|1177.19|0
1660623300000|2022-08-16 04:15:00|1179.7|1177.2|1179.69|1177.19|1179.91|1177.41|1179.69|1177.19|0
1660623600000|2022-08-16 04:20:00|1179.48|1176.98|1179.69|1177.19|1179.69|1177.19|1179.48|1176.98|0
1660623900000|2022-08-16 04:25:00|1179.7|1177.2|1179.69|1177.19|1179.7|1177.2|1179.69|1177.19|0
1660624200000|2022-08-16 04:30:00|1179.7|1177.2|1179.91|1177.41|1179.91|1177.41|1179.7|1177.2|0
1660624500000|2022-08-16 04:35:00|1179.7|1177.2|1179.91|1177.41|1180.02|1177.52|1179.7|1177.2|0
1660625100000|2022-08-16 04:45:00|1179.92|1177.42|1179.91|1177.41|1179.92|1177.42|1179.91|1177.41|0
1660625400000|2022-08-16 04:50:00|1179.92|1177.42|1180.13|1177.63|1180.13|1177.63|1179.91|1177.41|0
1660625700000|2022-08-16 04:55:00|1179.92|1177.42|1179.92|1177.42|1180.13|1177.63|1179.91|1177.41|0
1660626000000|2022-08-16 05:00:00|1179.91|1177.41|1179.7|1177.2|1179.92|1177.42|1179.7|1177.2|0
1660626300000|2022-08-16 05:05:00|1179.49|1176.99|1179.48|1176.98|1179.7|1177.2|1179.27|1176.77|0
1660626600000|2022-08-16 05:10:00|1179.38|1176.88|1179.26|1176.76|1179.48|1176.98|1179.26|1176.76|0
1660626900000|2022-08-16 05:15:00|1179.27|1176.77|1179.27|1176.77|1179.27|1176.77|1179.05|1176.55|0
1660627200000|2022-08-16 05:20:00|1179.26|1176.76|1179.05|1176.55|1179.27|1176.77|1179.05|1176.55|0
1660627500000|2022-08-16 05:25:00|1179.26|1176.76|1179.26|1176.76|1179.26|1176.76|1179.05|1176.55|0
1660627800000|2022-08-16 05:30:00|1179.05|1176.55|1179.48|1176.98|1179.48|1176.98|1179.05|1176.55|0
1660628100000|2022-08-16 05:35:00|1179.37|1176.87|1179.48|1176.98|1179.48|1176.98|1179.26|1176.76|0
1660628400000|2022-08-16 05:40:00|1181.48|1178.98|1181.49|1178.99|1181.7|1179.2|1181.48|1178.98|0
1660628700000|2022-08-16 05:45:00|1181.48|1178.98|1181.48|1178.98|1181.7|1179.2|1181.48|1178.98|0
1660629000000|2022-08-16 05:50:00|1181.49|1178.99|1181.7|1179.2|1181.7|1179.2|1181.49|1178.99|0
1660629300000|2022-08-16 05:55:00|1181.6|1179.1|1181.5|1179|1181.71|1179.21|1181.49|1178.99|0
1660629600000|2022-08-16 06:00:00|1181.71|1179.21|1182.49|1179.99|1183.49|1180.99|1181.49|1178.99|0
1660629900000|2022-08-16 06:05:00|1182.38|1179.88|1183.48|1180.98|1183.49|1180.99|1182.27|1179.77|0
1660630200000|2022-08-16 06:10:00|1183.38|1180.88|1183.05|1180.55|1183.38|1180.88|1182.84|1180.34|0
1660630500000|2022-08-16 06:15:00|1183.06|1180.56|1183.05|1180.55|1183.06|1180.56|1182.84|1180.34|0
1660630800000|2022-08-16 06:20:00|1182.94|1180.44|1183.05|1180.55|1183.06|1180.56|1182.83|1180.33|0
1660631100000|2022-08-16 06:25:00|1182.84|1180.34|1183.05|1180.55|1183.05|1180.55|1182.83|1180.33|0
1660631400000|2022-08-16 06:30:00|1182.84|1180.34|1182.62|1180.12|1183.05|1180.55|1182.4|1179.9|0
1660631700000|2022-08-16 06:35:00|1182.41|1179.91|1182.62|1180.12|1182.62|1180.12|1182.4|1179.9|0
1660632000000|2022-08-16 06:40:00|1182.73|1180.23|1182.94|1180.44|1183.04|1180.54|1182.41|1179.91|0
1660632300000|2022-08-16 06:45:00|1183.04|1180.54|1183.26|1180.76|1183.26|1180.76|1182.83|1180.33|0
1660632600000|2022-08-16 06:50:00|1183.25|1180.75|1183.25|1180.75|1183.47|1180.97|1183.25|1180.75|0
1660632900000|2022-08-16 06:55:00|1183.46|1180.96|1183.59|1181.09|1183.81|1181.31|1183.38|1180.88|0
1660633200000|2022-08-16 07:00:00|1183.38|1180.88|1183.02|1180.52|1184.01|1181.51|1182.52|1180.02|0
1660633500000|2022-08-16 07:05:00|1182.81|1180.31|1179.78|1179.28|1183.23|1180.73|1179.58|1179.08|3
1660633800000|2022-08-16 07:10:00|1179.83|1179.33|1180.18|1179.68|1181.18|1180.68|1179.53|1179.03|22
1660634100000|2022-08-16 07:15:00|1180.23|1179.73|1182.53|1182.03|1182.53|1182.03|1179.68|1179.18|5
1660634400000|2022-08-16 07:20:00|1182.58|1182.08|1182.93|1182.43|1184.03|1183.53|1182.43|1181.93|21
1660634700000|2022-08-16 07:25:00|1182.83|1182.33|1181.63|1181.13|1182.83|1182.33|1180.83|1180.33|13
1660635000000|2022-08-16 07:30:00|1181.58|1181.08|1182.68|1182.18|1182.98|1182.48|1181.23|1180.73|2
1660635300000|2022-08-16 07:35:00|1182.63|1182.13|1183.68|1183.18|1184.13|1183.63|1182.13|1181.63|3
1660635600000|2022-08-16 07:40:00|1183.63|1183.13|1183.43|1182.93|1183.78|1183.28|1182.63|1182.13|6
1660635900000|2022-08-16 07:45:00|1183.48|1182.98|1185.78|1185.28|1185.98|1185.48|1183.48|1182.98|2
1660636200000|2022-08-16 07:50:00|1185.87|1185.37|1186.32|1185.82|1186.77|1186.27|1185.72|1185.22|4
1660636500000|2022-08-16 07:55:00|1186.27|1185.77|1183.82|1183.32|1186.37|1185.87|1183.82|1183.32|129
1660636800000|2022-08-16 08:00:00|1183.87|1183.37|1183.42|1182.92|1184.02|1183.52|1182.97|1182.47|6
1660637100000|2022-08-16 08:05:00|1183.52|1183.02|1183.22|1182.72|1183.62|1183.12|1181.92|1181.42|12
1660637400000|2022-08-16 08:10:00|1183.32|1182.82|1181.67|1181.17|1183.62|1183.12|1181.67|1181.17|3
1660637700000|2022-08-16 08:15:00|1181.57|1181.07|1181.32|1180.82|1181.57|1181.07|1180.82|1180.32|4
1660638000000|2022-08-16 08:20:00|1181.37|1180.87|1182.67|1182.17|1183.12|1182.62|1181.22|1180.72|4
1660638300000|2022-08-16 08:25:00|1182.62|1182.12|1182.42|1181.92|1183.12|1182.62|1182.02|1181.52|4
1660638600000|2022-08-16 08:30:00|1182.32|1181.82|1181.37|1180.87|1182.37|1181.87|1180.72|1180.22|2
1660638900000|2022-08-16 08:35:00|1181.22|1180.72|1182.57|1182.07|1182.72|1182.22|1181.22|1180.72|14
1660639200000|2022-08-16 08:40:00|1182.52|1182.02|1182.17|1181.67|1183.02|1182.52|1182.12|1181.62|1
1660639500000|2022-08-16 08:45:00|1182.22|1181.72|1181.07|1180.57|1182.22|1181.72|1180.72|1180.22|3
1660639800000|2022-08-16 08:50:00|1181.02|1180.52|1182.02|1181.52|1182.07|1181.57|1180.67|1180.17|4
1660640100000|2022-08-16 08:55:00|1181.97|1181.47|1181.97|1181.47|1181.97|1181.47|1181.42|1180.92|2
1660640400000|2022-08-16 09:00:00|1182.02|1181.52|1182.02|1181.52|1182.67|1182.17|1181.72|1181.22|4
1660640700000|2022-08-16 09:05:00|1181.92|1181.42|1182.27|1181.77|1183.07|1182.57|1181.82|1181.32|287
1660641000000|2022-08-16 09:10:00|1182.32|1181.82|1182.52|1182.02|1182.72|1182.22|1182.02|1181.52|3
1660641300000|2022-08-16 09:15:00|1182.57|1182.07|1183.22|1182.72|1183.52|1183.02|1182.27|1181.77|13
1660641600000|2022-08-16 09:20:00|1183.12|1182.62|1183.02|1182.52|1183.52|1183.02|1182.57|1182.07|3
1660641900000|2022-08-16 09:25:00|1183.07|1182.57|1183.97|1183.47|1184.07|1183.57|1183.02|1182.52|4
1660642200000|2022-08-16 09:30:00|1184.02|1183.52|1183.42|1182.92|1184.12|1183.62|1183.22|1182.72|2
1660642500000|2022-08-16 09:35:00|1183.47|1182.97|1183.77|1183.27|1184.27|1183.77|1183.42|1182.92|2
1660642800000|2022-08-16 09:40:00|1183.82|1183.32|1184.92|1184.42|1185.37|1184.87|1183.82|1183.32|5
1660643100000|2022-08-16 09:45:00|1184.97|1184.47|1185.52|1185.02|1185.92|1185.42|1184.97|1184.47|6
1660643400000|2022-08-16 09:50:00|1185.47|1184.97|1185.52|1185.02|1185.82|1185.32|1185.32|1184.82|3
1660643700000|2022-08-16 09:55:00|1185.47|1184.97|1185.42|1184.92|1185.62|1185.12|1185.27|1184.77|3
1660644000000|2022-08-16 10:00:00|1185.47|1184.97|1186.17|1185.67|1186.57|1186.07|1185.47|1184.97|2
1660644300000|2022-08-16 10:05:00|1186.12|1185.62|1186.37|1185.87|1186.57|1186.07|1186.12|1185.62|304
1660644600000|2022-08-16 10:10:00|1186.32|1185.82|1186.37|1185.87|1186.87|1186.37|1186.12|1185.62|2
1660644900000|2022-08-16 10:15:00|1186.32|1185.82|1186.92|1186.42|1187.07|1186.57|1185.77|1185.27|75
1660645200000|2022-08-16 10:20:00|1186.97|1186.47|1187.47|1186.97|1187.67|1187.17|1186.97|1186.47|3
1660645500000|2022-08-16 10:25:00|1187.52|1187.02|1187.47|1186.97|1187.77|1187.27|1187.17|1186.67|4
1660645800000|2022-08-16 10:30:00|1187.42|1186.92|1186.27|1185.77|1187.42|1186.92|1186.22|1185.72|1
1660646100000|2022-08-16 10:35:00|1186.32|1185.82|1185.97|1185.47|1186.42|1185.92|1185.57|1185.07|5
1660646400000|2022-08-16 10:40:00|1186.02|1185.52|1185.07|1184.57|1186.22|1185.72|1184.92|1184.42|2
1660646700000|2022-08-16 10:45:00|1185.02|1184.52|1184.42|1183.92|1185.02|1184.52|1184.22|1183.72|4
1660647000000|2022-08-16 10:50:00|1184.47|1183.97|1186.52|1186.02|1186.52|1186.02|1184.42|1183.92|4
1660647300000|2022-08-16 10:55:00|1186.57|1186.07|1186.17|1185.67|1186.67|1186.17|1186.02|1185.52|1
1660647600000|2022-08-16 11:00:00|1185.97|1185.47|1186.12|1185.62|1186.22|1185.72|1184.52|1184.02|7
1660647900000|2022-08-16 11:05:00|1186.17|1185.67|1186.27|1185.77|1186.52|1186.02|1186.07|1185.57|1
1660648200000|2022-08-16 11:10:00|1186.32|1185.82|1186.37|1185.87|1186.77|1186.27|1186.32|1185.82|16
1660648500000|2022-08-16 11:15:00|1186.42|1185.92|1186.42|1185.92|1186.72|1186.22|1186.22|1185.72|3
1660648800000|2022-08-16 11:20:00|1186.47|1185.97|1186.92|1186.42|1187.12|1186.62|1186.22|1185.72|2
1660649100000|2022-08-16 11:25:00|1186.82|1186.32|1187.62|1187.12|1187.72|1187.22|1186.82|1186.32|5
1660649400000|2022-08-16 11:30:00|1187.67|1187.17|1188.27|1187.77|1188.47|1187.97|1187.67|1187.17|18
1660649700000|2022-08-16 11:35:00|1188.22|1187.72|1188.27|1187.77|1189.02|1188.52|1187.87|1187.37|28
1660650000000|2022-08-16 11:40:00|1188.33|1187.83|1187.58|1187.08|1188.38|1187.88|1187.53|1187.03|14
1660650300000|2022-08-16 11:45:00|1187.63|1187.13|1187.23|1186.73|1187.68|1187.18|1186.88|1186.38|13
1660650600000|2022-08-16 11:50:00|1187.28|1186.78|1188.23|1187.73|1188.58|1188.08|1187.23|1186.73|2002
1660650900000|2022-08-16 11:55:00|1188.13|1187.63|1187.58|1187.08|1188.18|1187.68|1187.53|1187.03|33
1660651200000|2022-08-16 12:00:00|1187.63|1187.13|1187.33|1186.83|1187.73|1187.23|1187.18|1186.68|41
1660651500000|2022-08-16 12:05:00|1187.38|1186.88|1188.08|1187.58|1188.08|1187.58|1187.18|1186.68|159
1660651800000|2022-08-16 12:10:00|1188.13|1187.63|1189.83|1189.33|1189.98|1189.48|1188.08|1187.58|7
1660652100000|2022-08-16 12:15:00|1189.88|1189.38|1190.38|1189.88|1190.38|1189.88|1189.78|1189.28|2
1660652400000|2022-08-16 12:20:00|1190.33|1189.83|1190.13|1189.63|1190.93|1190.43|1190.13|1189.63|4
1660652700000|2022-08-16 12:25:00|1190.08|1189.58|1188.23|1187.73|1190.08|1189.58|1188.13|1187.63|2
1660653000000|2022-08-16 12:30:00|1188.18|1187.68|1188.08|1187.58|1188.33|1187.83|1187.08|1186.58|4
1660653300000|2022-08-16 12:35:00|1188.13|1187.63|1188.03|1187.53|1188.53|1188.03|1188.03|1187.53|15
1660653600000|2022-08-16 12:40:00|1187.98|1187.48|1187.73|1187.23|1188.18|1187.68|1187.68|1187.18|1
1660653900000|2022-08-16 12:45:00|1187.78|1187.28|1186.88|1186.38|1187.78|1187.28|1186.28|1185.78|6
1660654200000|2022-08-16 12:50:00|1186.83|1186.33|1187.48|1186.98|1187.63|1187.13|1186.83|1186.33|2
1660654500000|2022-08-16 12:55:00|1187.58|1187.08|1187.53|1187.03|1188.38|1187.88|1187.28|1186.78|2
1660654800000|2022-08-16 13:00:00|1187.48|1186.98|1187.23|1186.73|1187.63|1187.13|1187.03|1186.53|4
1660655100000|2022-08-16 13:05:00|1187.28|1186.78|1187.93|1187.43|1187.98|1187.48|1187.08|1186.58|3
1660655400000|2022-08-16 13:10:00|1187.73|1187.23|1188.13|1187.63|1188.18|1187.68|1187.03|1186.53|3
1660655700000|2022-08-16 13:15:00|1188.18|1187.68|1187.58|1187.08|1188.68|1188.18|1187.58|1187.08|5
1660656000000|2022-08-16 13:20:00|1187.53|1187.03|1186.98|1186.48|1188.23|1187.73|1186.93|1186.43|46
1660656300000|2022-08-16 13:25:00|1187.03|1186.53|1187.28|1186.78|1187.88|1187.38|1187.03|1186.53|105
1660656600000|2022-08-16 13:30:00|1187.33|1186.83|1187.33|1186.83|1189.03|1188.53|1186.58|1186.08|6
1660656900000|2022-08-16 13:35:00|1187.43|1186.93|1189.48|1188.98|1189.78|1189.28|1187.23|1186.73|4
1660657200000|2022-08-16 13:40:00|1189.53|1189.03|1189.53|1189.03|1190.88|1190.38|1189.38|1188.88|3
1660657500000|2022-08-16 13:45:00|1189.63|1189.13|1190.98|1190.48|1191.53|1191.03|1189.63|1189.13|205
1660657800000|2022-08-16 13:50:00|1190.93|1190.43|1191.48|1190.98|1191.53|1191.03|1190.23|1189.73|25
1660658100000|2022-08-16 13:55:00|1191.43|1190.93|1192.13|1191.63|1192.48|1191.98|1191.38|1190.88|5
1660658400000|2022-08-16 14:00:00|1191.98|1191.48|1190.28|1189.78|1192.13|1191.63|1190.23|1189.73|4
1660658700000|2022-08-16 14:05:00|1190.53|1190.03|1189.38|1188.88|1192.38|1191.88|1189.18|1188.68|8
1660659000000|2022-08-16 14:10:00|1189.29|1188.79|1189.24|1188.74|1189.39|1188.89|1188.04|1187.54|5
1660659300000|2022-08-16 14:15:00|1189.19|1188.69|1190.52|1188.02|1190.52|1189.79|1188.59|1188.02|243
1660659600000|2022-08-16 14:20:00|1190.51|1188.01|1190.31|1187.81|1190.75|1188.25|1190.08|1187.58|0
1660659900000|2022-08-16 14:25:00|1190.52|1188.02|1190.07|1187.57|1190.52|1188.02|1189.64|1187.14|0
1660660200000|2022-08-16 14:30:00|1190.05|1187.55|1188.52|1186.02|1190.05|1187.55|1188.51|1186.01|0
1660660500000|2022-08-16 14:35:00|1188.51|1186.01|1189.02|1186.52|1189.04|1186.54|1188.51|1186.01|0
1660660800000|2022-08-16 14:40:00|1189.26|1186.76|1189.81|1187.31|1189.82|1187.32|1189.01|1186.51|0
1660661100000|2022-08-16 14:45:00|1189.63|1187.13|1190.71|1188.21|1190.71|1188.21|1189.41|1186.91|0
1660661400000|2022-08-16 14:50:00|1190.5|1188|1191.13|1188.63|1191.15|1188.65|1190.49|1187.99|0
1660661700000|2022-08-16 14:55:00|1191.14|1188.64|1191.54|1189.04|1191.77|1189.27|1190.36|1187.86|0
1660662000000|2022-08-16 15:00:00|1191.33|1188.83|1191.24|1188.74|1192.55|1190.05|1191.24|1188.74|0
1660662300000|2022-08-16 15:05:00|1191.25|1188.75|1191.69|1189.19|1192.34|1189.84|1191.24|1188.74|0
1660662600000|2022-08-16 15:10:00|1191.9|1189.4|1192.6|1190.1|1192.6|1190.1|1191.69|1189.19|0
1660662900000|2022-08-16 15:15:00|1192.61|1190.11|1193.06|1190.56|1193.27|1190.77|1192.39|1189.89|0
1660663200000|2022-08-16 15:20:00|1193.05|1190.55|1192.83|1190.33|1193.05|1190.55|1192.61|1190.11|0
1660663500000|2022-08-16 15:25:00|1192.82|1190.32|1193.06|1190.56|1193.28|1190.78|1192.82|1190.32|0
1660663800000|2022-08-16 15:30:00|1193.49|1190.99|1193.52|1191.02|1194.51|1192.01|1193.48|1190.98|0
1660664100000|2022-08-16 15:35:00|1193.28|1190.78|1193.78|1191.28|1193.78|1191.28|1193.27|1190.77|0
1660664400000|2022-08-16 15:40:00|1193.77|1191.27|1194.02|1191.52|1194.03|1191.53|1193.52|1191.02|0
1660664700000|2022-08-16 15:45:00|1194.03|1191.53|1194.77|1192.27|1195.03|1192.53|1194.01|1191.51|0
1660665000000|2022-08-16 15:50:00|1194.78|1192.28|1194.82|1192.32|1194.82|1192.32|1194.53|1192.03|0
1660665300000|2022-08-16 15:55:00|1194.81|1192.31|1194.82|1192.32|1195.09|1192.59|1194.31|1191.81|0
1660665600000|2022-08-16 16:00:00|1194.83|1192.33|1194.32|1191.82|1195.07|1192.57|1194.32|1191.82|0
1660665900000|2022-08-16 16:05:00|1194.33|1191.83|1194.31|1191.81|1194.58|1192.08|1194.31|1191.81|0
1660666200000|2022-08-16 16:10:00|1194.32|1191.82|1195.07|1192.57|1195.08|1192.58|1194.32|1191.82|0
1660666500000|2022-08-16 16:15:00|1194.41|1191.91|1194.86|1192.36|1194.86|1192.36|1194.41|1191.91|0
1660666800000|2022-08-16 16:20:00|1194.85|1192.35|1194.63|1192.13|1194.85|1192.35|1194.41|1191.91|0
1660667100000|2022-08-16 16:25:00|1194.62|1192.12|1194.19|1191.69|1194.63|1192.13|1194.19|1191.69|0
1660667400000|2022-08-16 16:30:00|1194.8|1192.3|1194.58|1192.08|1194.83|1192.33|1194.57|1192.07|0
1660667700000|2022-08-16 16:35:00|1194.57|1192.07|1194.33|1191.83|1194.83|1192.33|1194.33|1191.83|0
1660668000000|2022-08-16 16:40:00|1194.32|1191.82|1193.8|1191.3|1194.33|1191.83|1193.8|1191.3|0
1660668300000|2022-08-16 16:45:00|1193.81|1191.31|1194.05|1191.55|1194.06|1191.56|1193.8|1191.3|0
1660668600000|2022-08-16 16:50:00|1194.06|1191.56|1194.05|1191.55|1194.31|1191.81|1193.8|1191.3|0
1660668900000|2022-08-16 16:55:00|1194.06|1191.56|1194.06|1191.56|1194.31|1191.81|1194.05|1191.55|0
1660669200000|2022-08-16 17:00:00|1193.75|1191.25|1193.76|1191.26|1193.76|1191.26|1193.52|1191.02|0
1660669500000|2022-08-16 17:05:00|1193.75|1191.25|1194.2|1191.7|1194.21|1191.71|1193.75|1191.25|0
1660669800000|2022-08-16 17:10:00|1194.09|1191.59|1194.2|1191.7|1194.42|1191.92|1193.98|1191.48|0
1660670100000|2022-08-16 17:15:00|1195.08|1192.58|1194.83|1192.33|1195.09|1192.59|1194.83|1192.33|0
1660670400000|2022-08-16 17:20:00|1194.82|1192.32|1195.1|1192.6|1195.1|1192.6|1194.82|1192.32|0
1660670700000|2022-08-16 17:25:00|1195.09|1192.59|1195.08|1192.58|1195.34|1192.84|1194.84|1192.34|0
1660671000000|2022-08-16 17:30:00|1195.09|1192.59|1195.58|1193.08|1195.58|1193.08|1195.07|1192.57|0
1660671300000|2022-08-16 17:35:00|1195.59|1193.09|1196.35|1193.85|1196.35|1193.85|1195.58|1193.08|0
1660671600000|2022-08-16 17:40:00|1196.34|1193.84|1196.1|1193.6|1196.35|1193.85|1195.85|1193.35|0
1660671900000|2022-08-16 17:45:00|1195.31|1192.81|1195.31|1192.81|1195.52|1193.02|1195.3|1192.8|0
1660672200000|2022-08-16 17:50:00|1195.52|1193.02|1195.74|1193.24|1195.74|1193.24|1195.3|1192.8|0
1660672500000|2022-08-16 17:55:00|1195.52|1193.02|1195.74|1193.24|1195.96|1193.46|1195.52|1193.02|0
1660672800000|2022-08-16 18:00:00|1196.36|1193.86|1196.86|1194.36|1197.13|1194.63|1196.35|1193.85|0
1660673100000|2022-08-16 18:05:00|1196.87|1194.37|1197.39|1194.89|1197.39|1194.89|1196.86|1194.36|0
1660673400000|2022-08-16 18:10:00|1197.4|1194.9|1197.64|1195.14|1197.66|1195.16|1197.39|1194.89|0
1660673700000|2022-08-16 18:15:00|1197.65|1195.15|1197.64|1195.14|1197.66|1195.16|1197.4|1194.9|0
1660674000000|2022-08-16 18:20:00|1197.65|1195.15|1197.39|1194.89|1197.65|1195.15|1197.38|1194.88|0
1660674300000|2022-08-16 18:25:00|1197.38|1194.88|1197.12|1194.62|1197.39|1194.89|1197.1|1194.6|0
1660674600000|2022-08-16 18:30:00|1195.96|1193.46|1195.45|1192.95|1196.18|1193.68|1195.45|1192.95|0
1660674900000|2022-08-16 18:35:00|1195.44|1192.94|1194.1|1191.6|1195.45|1192.95|1193.88|1191.38|0
1660675200000|2022-08-16 18:40:00|1193.88|1191.38|1193.86|1191.36|1194.11|1191.61|1193.42|1190.92|0
1660675500000|2022-08-16 18:45:00|1193.64|1191.14|1192.8|1190.3|1193.64|1191.14|1192.34|1189.84|0
1660675800000|2022-08-16 18:50:00|1192.79|1190.29|1192.8|1190.3|1193.23|1190.73|1192.57|1190.07|0
1660676100000|2022-08-16 18:55:00|1192.79|1190.29|1193.9|1191.4|1193.91|1191.41|1192.79|1190.29|0
1660676400000|2022-08-16 19:00:00|1193.89|1191.39|1193|1190.5|1193.89|1191.39|1192.89|1190.39|0
1660676700000|2022-08-16 19:05:00|1193.01|1190.51|1193.67|1191.17|1194.11|1191.61|1193|1190.5|0
1660677000000|2022-08-16 19:10:00|1193.66|1191.16|1194.09|1191.59|1194.09|1191.59|1193.22|1190.72|0
1660677300000|2022-08-16 19:15:00|1194.55|1192.05|1194.94|1192.44|1194.94|1192.44|1194.04|1191.54|0
1660677600000|2022-08-16 19:20:00|1194.93|1192.43|1195.45|1192.95|1195.45|1192.95|1194.67|1192.17|0
1660677900000|2022-08-16 19:25:00|1195.21|1192.71|1195.71|1193.21|1195.73|1193.23|1195.2|1192.7|0
1660678200000|2022-08-16 19:30:00|1195.47|1192.97|1195.74|1193.24|1195.99|1193.49|1195.47|1192.97|0
1660678500000|2022-08-16 19:35:00|1195.75|1193.25|1195.61|1193.11|1196|1193.5|1195.48|1192.98|0
1660678800000|2022-08-16 19:40:00|1195.73|1193.23|1195.49|1192.99|1196|1193.5|1195.47|1192.97|0
1660679100000|2022-08-16 19:45:00|1195.5|1193|1196.28|1193.78|1196.29|1193.79|1195.49|1192.99|0
1660679400000|2022-08-16 19:50:00|1196.29|1193.79|1196|1193.5|1196.42|1193.92|1195.75|1193.25|0
1660679700000|2022-08-16 19:55:00|1196.01|1193.51|1196.22|1193.72|1196.49|1193.99|1195.47|1192.97|0
1660680000000|2022-08-16 20:00:00|1195.3|1192.8|1194.81|1192.31|1195.3|1192.8|1194.68|1192.18|0
1660680300000|2022-08-16 20:05:00|1194.77|1192.27|1194.77|1192.27|1194.95|1192.45|1194.77|1192.27|0
1660680600000|2022-08-16 20:10:00|1194.81|1192.31|1194.59|1192.09|1194.9|1192.4|1194.59|1192.09|0
1660680900000|2022-08-16 20:15:00|1194.55|1192.05|1194.68|1192.18|1194.73|1192.23|1194.42|1191.92|0
1660681200000|2022-08-16 20:20:00|1194.73|1192.23|1194.73|1192.23|1194.77|1192.27|1194.68|1192.18|0
1660681500000|2022-08-16 20:25:00|1194.72|1192.22|1194.59|1192.09|1194.73|1192.23|1194.59|1192.09|0
1660681800000|2022-08-16 20:30:00|1194.64|1192.14|1194.86|1192.36|1194.86|1192.36|1194.64|1192.14|0
1660682100000|2022-08-16 20:35:00|1194.9|1192.4|1195.17|1192.67|1195.21|1192.71|1194.9|1192.4|0
1660682400000|2022-08-16 20:40:00|1195.21|1192.71|1195.21|1192.71|1195.21|1192.71|1195.17|1192.67|0
1660682700000|2022-08-16 20:45:00|1195.26|1192.76|1195.43|1192.93|1195.48|1192.98|1195.21|1192.71|0
1660683000000|2022-08-16 20:50:00|1195.45|1192.95|1195.83|1193.33|1195.87|1193.37|1195.43|1192.93|0
1660683300000|2022-08-16 20:55:00|1195.85|1193.35|1195.81|1193.31|1195.87|1193.37|1195.81|1193.31|0
1660683600000|2022-08-16 21:00:00|1195.76|1193.26|1195.79|1193.29|1195.79|1193.29|1195.74|1193.24|0
1660683900000|2022-08-16 21:05:00|1195.76|1193.26|1195.74|1193.24|1195.76|1193.26|1195.74|1193.24|0
1660684200000|2022-08-16 21:10:00|1195.76|1193.26|1195.72|1193.22|1195.76|1193.26|1195.72|1193.22|0
1660684500000|2022-08-16 21:15:00|1195.65|1193.15|1195.4|1192.9|1195.7|1193.2|1195.35|1192.85|0
1660684800000|2022-08-16 21:20:00|1195.42|1192.92|1195.42|1192.92|1195.44|1192.94|1195.42|1192.92|0
1660685100000|2022-08-16 21:25:00|1195.44|1192.94|1195.27|1192.77|1195.46|1192.96|1195.25|1192.75|0
1660685700000|2022-08-16 21:35:00|1195.28|1192.78|1195.25|1192.75|1195.32|1192.82|1195.23|1192.73|0
1660686000000|2022-08-16 21:40:00|1195.3|1192.8|1195.53|1193.03|1195.53|1193.03|1195.3|1192.8|0
1660686300000|2022-08-16 21:45:00|1195.51|1193.01|1195.53|1193.03|1195.55|1193.05|1195.51|1193.01|0
1660686600000|2022-08-16 21:50:00|1195.51|1193.01|1195.51|1193.01|1195.53|1193.03|1195.51|1193.01|0
1660686900000|2022-08-16 21:55:00|1195.53|1193.03|1195.51|1193.01|1195.53|1193.03|1195.51|1193.01|0
1660687200000|2022-08-16 22:00:00|1195.46|1192.96|1194.91|1192.41|1195.46|1192.96|1194.89|1192.39|0
1660687500000|2022-08-16 22:05:00|1194.96|1192.46|1194.82|1192.32|1195|1192.5|1194.71|1192.21|0
1660687800000|2022-08-16 22:10:00|1194.84|1192.34|1195|1192.5|1195|1192.5|1194.82|1192.32|0
1660688100000|2022-08-16 22:15:00|1194.96|1192.46|1194.78|1192.28|1194.96|1192.46|1194.69|1192.19|0
1660688400000|2022-08-16 22:20:00|1194.82|1192.32|1194.87|1192.37|1195.04|1192.54|1194.82|1192.32|0
1660688700000|2022-08-16 22:25:00|1194.84|1192.34|1194.96|1192.46|1194.96|1192.46|1194.78|1192.28|0
1660689000000|2022-08-16 22:30:00|1195.02|1192.52|1194.87|1192.37|1195.04|1192.54|1194.87|1192.37|0
1660689300000|2022-08-16 22:35:00|1194.86|1192.36|1194.96|1192.46|1194.96|1192.46|1194.73|1192.23|0
1660689600000|2022-08-16 22:40:00|1195|1192.5|1195.02|1192.52|1195.13|1192.63|1194.91|1192.41|0
1660689900000|2022-08-16 22:45:00|1195|1192.5|1194.82|1192.32|1195.04|1192.54|1194.8|1192.3|0
1660690200000|2022-08-16 22:50:00|1194.87|1192.37|1195|1192.5|1195|1192.5|1194.82|1192.32|0
1660690500000|2022-08-16 22:55:00|1194.96|1192.46|1194.89|1192.39|1194.96|1192.46|1194.89|1192.39|0
1660690800000|2022-08-16 23:00:00|1194.87|1192.37|1194.87|1192.37|1195|1192.5|1194.82|1192.32|0
1660691100000|2022-08-16 23:05:00|1194.86|1192.36|1194.73|1192.23|1194.86|1192.36|1194.6|1192.1|0
1660691400000|2022-08-16 23:10:00|1194.74|1192.24|1194.82|1192.32|1194.87|1192.37|1194.73|1192.23|0
1660691700000|2022-08-16 23:15:00|1194.8|1192.3|1194.65|1192.15|1194.91|1192.41|1194.65|1192.15|0
1660692000000|2022-08-16 23:20:00|1194.69|1192.19|1194.65|1192.15|1194.78|1192.28|1194.56|1192.06|0
1660692300000|2022-08-16 23:25:00|1194.67|1192.17|1194.51|1192.01|1194.67|1192.17|1194.51|1192.01|0
1660692600000|2022-08-16 23:30:00|1194.53|1192.03|1194.51|1192.01|1194.6|1192.1|1194.47|1191.97|0
1660692900000|2022-08-16 23:35:00|1194.47|1191.97|1194.6|1192.1|1194.65|1192.15|1194.47|1191.97|0
1660693200000|2022-08-16 23:40:00|1194.65|1192.15|1194.56|1192.06|1194.65|1192.15|1194.51|1192.01|0
1660693500000|2022-08-16 23:45:00|1194.6|1192.1|1194.78|1192.28|1194.87|1192.37|1194.56|1192.06|0
1660693800000|2022-08-16 23:50:00|1194.76|1192.26|1195.09|1192.59|1195.09|1192.59|1194.69|1192.19|0
1660694100000|2022-08-16 23:55:00|1195.13|1192.63|1195.13|1192.63|1195.35|1192.85|1195.09|1192.59|0
1660694400000|2022-08-17 00:00:00|1195.09|1192.59|1194.91|1192.41|1195.31|1192.81|1194.73|1192.23|0
1660694700000|2022-08-17 00:05:00|1194.96|1192.46|1195.26|1192.76|1195.26|1192.76|1194.96|1192.46|0
1660695000000|2022-08-17 00:10:00|1195.22|1192.72|1195.71|1193.21|1195.71|1193.21|1195.22|1192.72|0
1660695300000|2022-08-17 00:15:00|1195.75|1193.25|1196.1|1193.6|1196.52|1194.02|1195.68|1193.18|0
1660695600000|2022-08-17 00:20:00|1195.89|1193.39|1195.66|1193.16|1195.89|1193.39|1195.24|1192.74|0
1660695900000|2022-08-17 00:25:00|1195.44|1192.94|1195|1192.5|1195.44|1192.94|1195|1192.5|0
1660696200000|2022-08-17 00:30:00|1195.01|1192.51|1195.65|1193.15|1195.66|1193.16|1195|1192.5|0
1660696500000|2022-08-17 00:35:00|1195.64|1193.14|1195.43|1192.93|1195.65|1193.15|1195.43|1192.93|0
1660696800000|2022-08-17 00:40:00|1195.42|1192.92|1195.42|1192.92|1195.64|1193.14|1195.42|1192.92|0
1660697100000|2022-08-17 00:45:00|1195.21|1192.71|1195.64|1193.14|1195.64|1193.14|1195.21|1192.71|0
1660697700000|2022-08-17 00:55:00|1195.65|1193.15|1195.65|1193.15|1195.65|1193.15|1195.64|1193.14|0
1660698000000|2022-08-17 01:00:00|1195.64|1193.14|1195.21|1192.71|1195.65|1193.15|1195.2|1192.7|0
1660698300000|2022-08-17 01:05:00|1195.2|1192.7|1195.21|1192.71|1195.42|1192.92|1195.2|1192.7|0
1660698600000|2022-08-17 01:10:00|1195.2|1192.7|1195.43|1192.93|1195.64|1193.14|1195.2|1192.7|0
1660698900000|2022-08-17 01:15:00|1195.64|1193.14|1195.43|1192.93|1195.86|1193.36|1195.42|1192.92|0
1660699200000|2022-08-17 01:20:00|1195.42|1192.92|1195.42|1192.92|1195.43|1192.93|1195.42|1192.92|0
1660699500000|2022-08-17 01:25:00|1195.43|1192.93|1195.21|1192.71|1195.43|1192.93|1194.99|1192.49|0
1660699800000|2022-08-17 01:30:00|1195.97|1193.47|1196.46|1193.96|1196.46|1193.96|1195.96|1193.46|0
1660700100000|2022-08-17 01:35:00|1196.21|1193.71|1195.71|1193.21|1196.21|1193.71|1195.7|1193.2|0
1660700400000|2022-08-17 01:40:00|1195.95|1193.45|1195.95|1193.45|1196.21|1193.71|1195.95|1193.45|0
1660700700000|2022-08-17 01:45:00|1195.96|1193.46|1195.96|1193.46|1196.2|1193.7|1195.7|1193.2|0
1660701000000|2022-08-17 01:50:00|1195.95|1193.45|1196.22|1193.72|1196.22|1193.72|1195.95|1193.45|0
1660701300000|2022-08-17 01:55:00|1196.21|1193.71|1196.47|1193.97|1196.47|1193.97|1196.21|1193.71|0
1660701600000|2022-08-17 02:00:00|1195.43|1192.93|1195.43|1192.93|1195.43|1192.93|1195.42|1192.92|0
1660701900000|2022-08-17 02:05:00|1195.22|1192.72|1195.21|1192.71|1195.22|1192.72|1194.99|1192.49|0
1660702200000|2022-08-17 02:10:00|1195|1192.5|1195.21|1192.71|1195.21|1192.71|1194.99|1192.49|0
1660702500000|2022-08-17 02:15:00|1195.2|1192.7|1195.42|1192.92|1195.43|1192.93|1195.2|1192.7|0
1660702800000|2022-08-17 02:20:00|1195.43|1192.93|1195.21|1192.71|1195.64|1193.14|1195.21|1192.71|0
1660703100000|2022-08-17 02:25:00|1195.2|1192.7|1195.42|1192.92|1195.43|1192.93|1195.2|1192.7|0
1660703400000|2022-08-17 02:30:00|1195.43|1192.93|1195.86|1193.36|1195.86|1193.36|1195.42|1192.92|0
1660703700000|2022-08-17 02:35:00|1195.97|1193.47|1195.42|1192.92|1196.08|1193.58|1195.42|1192.92|0
1660704000000|2022-08-17 02:40:00|1195.43|1192.93|1195.63|1193.13|1195.86|1193.36|1195.42|1192.92|0
1660704300000|2022-08-17 02:45:00|1195.64|1193.14|1195.85|1193.35|1195.85|1193.35|1195.63|1193.13|0
1660704600000|2022-08-17 02:50:00|1195.63|1193.13|1196.06|1193.56|1196.06|1193.56|1195.63|1193.13|0
1660704900000|2022-08-17 02:55:00|1195.85|1193.35|1195.85|1193.35|1196.27|1193.77|1195.85|1193.35|0
1660705200000|2022-08-17 03:00:00|1196.06|1193.56|1196.06|1193.56|1196.07|1193.57|1195.85|1193.35|0
1660705800000|2022-08-17 03:10:00|1196.07|1193.57|1195.86|1193.36|1196.28|1193.78|1195.85|1193.35|0
1660706100000|2022-08-17 03:15:00|1195.85|1193.35|1195.64|1193.14|1195.86|1193.36|1195.64|1193.14|0
1660706400000|2022-08-17 03:20:00|1195.63|1193.13|1195.63|1193.13|1195.63|1193.13|1195.63|1193.13|0
1660706700000|2022-08-17 03:25:00|1195.64|1193.14|1195.64|1193.14|1195.86|1193.36|1195.63|1193.13|0
1660707000000|2022-08-17 03:30:00|1195.43|1192.93|1195.42|1192.92|1195.43|1192.93|1195.42|1192.92|0
1660707300000|2022-08-17 03:35:00|1195.63|1193.13|1195.64|1193.14|1195.64|1193.14|1195.63|1193.13|0
1660707600000|2022-08-17 03:40:00|1195.63|1193.13|1195.64|1193.14|1195.64|1193.14|1195.63|1193.13|0
1660707900000|2022-08-17 03:45:00|1195.63|1193.13|1195.42|1192.92|1195.64|1193.14|1195.42|1192.92|0
1660708200000|2022-08-17 03:50:00|1195.64|1193.14|1195.64|1193.14|1195.64|1193.14|1195.64|1193.14|0
1660708500000|2022-08-17 03:55:00|1195.85|1193.35|1195.85|1193.35|1195.85|1193.35|1195.85|1193.35|0
1660708800000|2022-08-17 04:00:00|1195.86|1193.36|1196.28|1193.78|1196.28|1193.78|1195.86|1193.36|0
1660709100000|2022-08-17 04:05:00|1196.07|1193.57|1196.07|1193.57|1196.18|1193.68|1196.07|1193.57|0
1660710300000|2022-08-17 04:25:00|1196.29|1193.79|1196.29|1193.79|1196.29|1193.79|1196.07|1193.57|0
1660710600000|2022-08-17 04:30:00|1196.18|1193.68|1196.51|1194.01|1196.51|1194.01|1196.18|1193.68|0
1660710900000|2022-08-17 04:35:00|1196.3|1193.8|1196.29|1193.79|1196.51|1194.01|1196.29|1193.79|0
1660711200000|2022-08-17 04:40:00|1196.3|1193.8|1196.51|1194.01|1196.51|1194.01|1196.3|1193.8|0
1660711500000|2022-08-17 04:45:00|1196.3|1193.8|1196.3|1193.8|1196.51|1194.01|1196.3|1193.8|0
1660711800000|2022-08-17 04:50:00|1196.4|1193.9|1196.51|1194.01|1196.51|1194.01|1196.4|1193.9|0
1660712100000|2022-08-17 04:55:00|1196.52|1194.02|1196.51|1194.01|1196.52|1194.02|1196.51|1194.01|0
1660712400000|2022-08-17 05:00:00|1196.52|1194.02|1196.95|1194.45|1196.95|1194.45|1196.52|1194.02|0
1660712700000|2022-08-17 05:05:00|1196.96|1194.46|1196.73|1194.23|1196.96|1194.46|1196.73|1194.23|0
1660713000000|2022-08-17 05:10:00|1196.74|1194.24|1196.85|1194.35|1196.95|1194.45|1196.73|1194.23|0
1660713300000|2022-08-17 05:15:00|1196.95|1194.45|1196.95|1194.45|1196.95|1194.45|1196.74|1194.24|0
1660713600000|2022-08-17 05:20:00|1196.96|1194.46|1196.74|1194.24|1196.96|1194.46|1196.74|1194.24|0
1660713900000|2022-08-17 05:25:00|1194.74|1192.24|1194.52|1192.02|1194.74|1192.24|1194.52|1192.02|0
1660714200000|2022-08-17 05:30:00|1193.52|1191.02|1193.74|1191.24|1193.74|1191.24|1193.52|1191.02|0
1660714500000|2022-08-17 05:35:00|1193.73|1191.23|1193.52|1191.02|1193.74|1191.24|1193.52|1191.02|0
1660714800000|2022-08-17 05:40:00|1193.51|1191.01|1193.3|1190.8|1193.52|1191.02|1193.3|1190.8|0
1660715100000|2022-08-17 05:45:00|1193.31|1190.81|1192.09|1189.59|1193.52|1191.02|1192.08|1189.58|0
1660715400000|2022-08-17 05:50:00|1191.09|1188.59|1191.31|1188.81|1191.31|1188.81|1191.09|1188.59|0
1660715700000|2022-08-17 05:55:00|1191.52|1189.02|1191.75|1189.25|1191.75|1189.25|1191.52|1189.02|0
1660716000000|2022-08-17 06:00:00|1191.54|1189.04|1191.1|1188.6|1191.75|1189.25|1189.89|1187.39|0
1660716300000|2022-08-17 06:05:00|1191.21|1188.71|1190.87|1188.37|1191.32|1188.82|1190.87|1188.37|0
1660716600000|2022-08-17 06:10:00|1190.66|1188.16|1190.44|1187.94|1190.66|1188.16|1190.43|1187.93|0
1660716900000|2022-08-17 06:15:00|1190.43|1187.93|1190.21|1187.71|1190.86|1188.36|1190|1187.5|0
1660717200000|2022-08-17 06:20:00|1190|1187.5|1190.22|1187.72|1190.22|1187.72|1190|1187.5|0
1660717500000|2022-08-17 06:25:00|1190.43|1187.93|1190.43|1187.93|1190.65|1188.15|1190.43|1187.93|0
1660717800000|2022-08-17 06:30:00|1190.22|1187.72|1190|1187.5|1190.44|1187.94|1190|1187.5|0
1660718100000|2022-08-17 06:35:00|1190.22|1187.72|1189.56|1187.06|1190.22|1187.72|1189.56|1187.06|0
1660718400000|2022-08-17 06:40:00|1189.77|1187.27|1189.99|1187.49|1189.99|1187.49|1189.56|1187.06|0
1660718700000|2022-08-17 06:45:00|1189.89|1187.39|1189.78|1187.28|1190|1187.5|1189.57|1187.07|0
1660719000000|2022-08-17 06:50:00|1189.79|1187.29|1189.79|1187.29|1189.79|1187.29|1189.57|1187.07|0
1660719300000|2022-08-17 06:55:00|1189.58|1187.08|1189.68|1187.18|1190|1187.5|1189.57|1187.07|0
1660719600000|2022-08-17 07:00:00|1189.57|1187.07|1189.87|1187.37|1190|1187.5|1188.85|1186.35|10
1660719900000|2022-08-17 07:05:00|1189.86|1187.36|1186.89|1186.39|1189.86|1187.36|1185.89|1185.39|12
1660720200000|2022-08-17 07:10:00|1186.79|1186.29|1186.84|1186.34|1188.14|1187.64|1184.74|1184.24|298
1660720500000|2022-08-17 07:15:00|1186.89|1186.39|1184.14|1183.64|1187.14|1186.64|1183.99|1183.49|2
1660720800000|2022-08-17 07:20:00|1184.19|1183.69|1185.54|1185.04|1186.24|1185.74|1183.94|1183.44|0
1660721100000|2022-08-17 07:25:00|1185.49|1184.99|1186.19|1185.69|1186.49|1185.99|1185.39|1184.89|6
1660721400000|2022-08-17 07:30:00|1186.09|1185.59|1185.54|1185.04|1186.74|1186.24|1185.04|1184.54|7
1660721700000|2022-08-17 07:35:00|1185.59|1185.09|1182.89|1182.39|1185.69|1185.19|1182.89|1182.39|2
1660722000000|2022-08-17 07:40:00|1182.84|1182.34|1181.79|1181.29|1182.89|1182.39|1181.74|1181.24|6
1660722300000|2022-08-17 07:45:00|1181.69|1181.19|1182.54|1182.04|1183.09|1182.59|1181.04|1180.54|7
1660722600000|2022-08-17 07:50:00|1182.59|1182.09|1183.14|1182.64|1183.94|1183.44|1182.59|1182.09|0
1660722900000|2022-08-17 07:55:00|1183.19|1182.69|1183.19|1182.69|1183.24|1182.74|1182.54|1182.04|4
1660723200000|2022-08-17 08:00:00|1183.04|1182.54|1182.29|1181.79|1183.04|1182.54|1181.84|1181.34|7
1660723500000|2022-08-17 08:05:00|1182.24|1181.74|1181.84|1181.34|1182.69|1182.19|1181.04|1180.54|5
1660723800000|2022-08-17 08:10:00|1181.79|1181.29|1182.29|1181.79|1182.49|1181.99|1181.14|1180.64|3
1660724100000|2022-08-17 08:15:00|1182.34|1181.84|1182.39|1181.89|1182.64|1182.14|1182.09|1181.59|3
1660724400000|2022-08-17 08:20:00|1182.14|1181.64|1181.89|1181.39|1182.29|1181.79|1181.64|1181.14|4
1660724700000|2022-08-17 08:25:00|1181.84|1181.34|1182.39|1181.89|1182.84|1182.34|1181.44|1180.94|6
1660725000000|2022-08-17 08:30:00|1182.44|1181.94|1183.09|1182.59|1183.09|1182.59|1182.44|1181.94|2
1660725300000|2022-08-17 08:35:00|1183.19|1182.69|1183.34|1182.84|1183.89|1183.39|1183.09|1182.59|3
1660725600000|2022-08-17 08:40:00|1183.39|1182.89|1183.59|1183.09|1184.34|1183.84|1183.39|1182.89|4
1660725900000|2022-08-17 08:45:00|1183.54|1183.04|1180.84|1180.34|1183.54|1183.04|1180.74|1180.24|1
1660726200000|2022-08-17 08:50:00|1180.99|1180.49|1183.59|1183.09|1183.64|1183.14|1180.84|1180.34|5
1660726500000|2022-08-17 08:55:00|1183.54|1183.04|1184.94|1184.44|1185.09|1184.59|1183.04|1182.54|2
1660726800000|2022-08-17 09:00:00|1184.89|1184.39|1185.24|1184.74|1186.04|1185.54|1184.64|1184.14|2
1660727100000|2022-08-17 09:05:00|1185.19|1184.69|1185.49|1184.99|1186.09|1185.59|1184.94|1184.44|12968
1660727400000|2022-08-17 09:10:00|1185.54|1185.04|1186.34|1185.84|1186.54|1186.04|1185.24|1184.74|3
1660727700000|2022-08-17 09:15:00|1186.39|1185.89|1184.99|1184.49|1186.39|1185.89|1184.79|1184.29|1
1660728000000|2022-08-17 09:20:00|1185.04|1184.54|1184.04|1183.54|1185.39|1184.89|1183.59|1183.09|4
1660728300000|2022-08-17 09:25:00|1184.34|1183.84|1185.44|1184.94|1185.44|1184.94|1184.34|1183.84|3
1660728600000|2022-08-17 09:30:00|1185.49|1184.99|1184.39|1183.89|1186.14|1185.64|1184.19|1183.69|104
1660728900000|2022-08-17 09:35:00|1184.34|1183.84|1184.89|1184.39|1185.19|1184.69|1184.09|1183.59|3
1660729200000|2022-08-17 09:40:00|1185.24|1184.74|1185.99|1185.49|1186.09|1185.59|1185.04|1184.54|4
1660729500000|2022-08-17 09:45:00|1185.94|1185.44|1186.34|1185.84|1187.04|1186.54|1185.79|1185.29|2
1660729800000|2022-08-17 09:50:00|1186.29|1185.79|1185.94|1185.44|1187.04|1186.54|1185.74|1185.24|1
1660730100000|2022-08-17 09:55:00|1185.89|1185.39|1185.19|1184.69|1186.14|1185.64|1184.99|1184.49|2
1660730400000|2022-08-17 10:00:00|1185.09|1184.59|1183.84|1183.34|1185.09|1184.59|1183.39|1182.89|2
1660730700000|2022-08-17 10:05:00|1183.79|1183.29|1186.19|1185.69|1186.19|1185.69|1183.79|1183.29|3
1660731000000|2022-08-17 10:10:00|1185.84|1185.34|1186.84|1186.34|1186.94|1186.44|1185.84|1185.34|3
1660731300000|2022-08-17 10:15:00|1186.79|1186.29|1186.59|1186.09|1187.29|1186.79|1186.04|1185.54|4
1660731600000|2022-08-17 10:20:00|1186.54|1186.04|1186.44|1185.94|1187.39|1186.89|1186.39|1185.89|2
1660731900000|2022-08-17 10:25:00|1186.09|1185.59|1187.09|1186.59|1187.29|1186.79|1185.59|1185.09|4
1660732200000|2022-08-17 10:30:00|1187.04|1186.54|1185.84|1185.34|1187.04|1186.54|1185.09|1184.59|3
1660732500000|2022-08-17 10:35:00|1185.79|1185.29|1186.29|1185.79|1186.49|1185.99|1185.19|1184.69|2
1660732800000|2022-08-17 10:40:00|1186.24|1185.74|1185.54|1185.04|1186.84|1186.34|1184.79|1184.29|4
1660733100000|2022-08-17 10:45:00|1185.49|1184.99|1183.94|1183.44|1185.54|1185.04|1183.54|1183.04|1
1660733400000|2022-08-17 10:50:00|1183.74|1183.24|1184.94|1184.44|1185.14|1184.64|1183.39|1182.89|4
1660733700000|2022-08-17 10:55:00|1185.19|1184.69|1185.64|1185.14|1185.84|1185.34|1185.04|1184.54|3
1660734000000|2022-08-17 11:00:00|1185.69|1185.19|1183.99|1183.49|1186.69|1186.19|1183.74|1183.24|2
1660734300000|2022-08-17 11:05:00|1184.04|1183.54|1183.59|1183.09|1184.44|1183.94|1183.09|1182.59|5
1660734600000|2022-08-17 11:10:00|1183.69|1183.19|1183.34|1182.84|1183.69|1183.19|1183.09|1182.59|2
1660734900000|2022-08-17 11:15:00|1183.29|1182.79|1183.09|1182.59|1183.69|1183.19|1182.69|1182.19|1
1660735200000|2022-08-17 11:20:00|1183.29|1182.79|1183.99|1183.49|1184.24|1183.74|1183.29|1182.79|4
1660735500000|2022-08-17 11:25:00|1183.94|1183.44|1182.14|1181.64|1184.14|1183.64|1181.84|1181.34|3
1660735800000|2022-08-17 11:30:00|1182.19|1181.69|1181.94|1181.44|1182.24|1181.74|1181.34|1180.84|3
1660736100000|2022-08-17 11:35:00|1181.99|1181.49|1182.24|1181.74|1182.69|1182.19|1181.79|1181.29|2
1660736400000|2022-08-17 11:40:00|1182.17|1181.67|1182.57|1182.07|1183.22|1182.72|1182.07|1181.57|5
1660736700000|2022-08-17 11:45:00|1182.52|1182.02|1181.77|1181.27|1182.62|1182.12|1181.42|1180.92|2
1660737000000|2022-08-17 11:50:00|1181.42|1180.92|1182.02|1181.52|1182.12|1181.62|1180.62|1180.12|2
1660737300000|2022-08-17 11:55:00|1182.17|1181.67|1181.92|1181.42|1182.32|1181.82|1181.42|1180.92|3
1660737600000|2022-08-17 12:00:00|1182.12|1181.62|1181.67|1181.17|1182.67|1182.17|1181.57|1181.07|2
1660737900000|2022-08-17 12:05:00|1181.62|1181.12|1181.57|1181.07|1181.77|1181.27|1180.72|1180.22|5
1660738200000|2022-08-17 12:10:00|1181.72|1181.22|1181.07|1180.57|1182.32|1181.82|1180.92|1180.42|2
1660738500000|2022-08-17 12:15:00|1181.02|1180.52|1180.77|1180.27|1181.67|1181.17|1180.52|1180.02|4
1660738800000|2022-08-17 12:20:00|1180.72|1180.22|1179.72|1179.22|1180.72|1180.22|1179.42|1178.92|2
1660739100000|2022-08-17 12:25:00|1179.57|1179.07|1179.32|1178.82|1179.57|1179.07|1178.77|1178.27|2
1660739400000|2022-08-17 12:30:00|1179.07|1178.57|1178.52|1178.02|1179.57|1179.07|1178.12|1177.62|12
1660739700000|2022-08-17 12:35:00|1178.57|1178.07|1181.47|1180.97|1181.47|1180.97|1178.27|1177.77|0
1660740000000|2022-08-17 12:40:00|1181.67|1181.17|1182.02|1181.52|1182.22|1181.72|1180.92|1180.42|1
1660740300000|2022-08-17 12:45:00|1182.07|1181.57|1183.32|1182.82|1183.42|1182.92|1181.32|1180.82|2
1660740600000|2022-08-17 12:50:00|1183.47|1182.97|1182.07|1181.57|1183.47|1182.97|1181.92|1181.42|2
1660740900000|2022-08-17 12:55:00|1181.82|1181.32|1182.92|1182.42|1183.27|1182.77|1181.82|1181.32|1
1660741200000|2022-08-17 13:00:00|1183.12|1182.62|1181.97|1181.47|1183.12|1182.62|1181.52|1181.02|2
1660741500000|2022-08-17 13:05:00|1181.77|1181.27|1182.27|1181.77|1182.97|1182.47|1181.77|1181.27|1
1660741800000|2022-08-17 13:10:00|1182.32|1181.82|1181.82|1181.32|1183.37|1182.87|1181.67|1181.17|2
1660742100000|2022-08-17 13:15:00|1181.87|1181.37|1183.12|1182.62|1183.67|1183.17|1181.67|1181.17|1682
1660742400000|2022-08-17 13:20:00|1183.02|1182.52|1182.42|1181.92|1183.32|1182.82|1181.77|1181.27|2
1660742700000|2022-08-17 13:25:00|1182.37|1181.87|1182.67|1182.17|1182.97|1182.47|1181.82|1181.32|72
1660743000000|2022-08-17 13:30:00|1182.62|1182.12|1182.67|1182.17|1184.27|1183.77|1181.57|1181.07|87
1660743300000|2022-08-17 13:35:00|1182.72|1182.22|1182.92|1182.42|1183.02|1182.52|1181.12|1180.62|157
1660743600000|2022-08-17 13:40:00|1182.87|1182.37|1183.57|1183.07|1183.67|1183.17|1181.22|1180.72|130
1660743900000|2022-08-17 13:45:00|1183.62|1183.12|1185.07|1184.57|1185.07|1184.57|1182.42|1181.92|3
1660744200000|2022-08-17 13:50:00|1185.02|1184.52|1184.02|1183.52|1185.07|1184.57|1183.92|1183.42|11
1660744500000|2022-08-17 13:55:00|1184.07|1183.57|1184.47|1183.97|1185.42|1184.92|1183.97|1183.47|3
1660744800000|2022-08-17 14:00:00|1185.17|1184.67|1185.02|1184.52|1185.57|1185.07|1183.72|1183.22|14
1660745100000|2022-08-17 14:05:00|1184.97|1184.47|1185.52|1185.02|1186.37|1185.87|1184.87|1184.37|11
1660745400000|2022-08-17 14:10:00|1185.21|1184.71|1186.51|1186.01|1186.56|1186.06|1184.06|1183.56|6
1660745700000|2022-08-17 14:15:00|1186.56|1186.06|1187.85|1185.35|1187.85|1186.26|1185.51|1185.01|24
1660746000000|2022-08-17 14:20:00|1187.86|1185.36|1187.62|1185.12|1188.63|1186.13|1187.6|1185.1|1
1660746300000|2022-08-17 14:25:00|1187.61|1185.11|1187.87|1185.37|1188.13|1185.63|1187.37|1184.87|0
1660746600000|2022-08-17 14:30:00|1187.88|1185.38|1188.11|1185.61|1188.38|1185.88|1187.11|1184.61|0
1660746900000|2022-08-17 14:35:00|1188.1|1185.6|1187.57|1185.07|1188.1|1185.6|1186.31|1183.81|0
1660747200000|2022-08-17 14:40:00|1187.58|1185.08|1188.35|1185.85|1188.6|1186.1|1187.33|1184.83|0
1660747500000|2022-08-17 14:45:00|1188.36|1185.86|1187.61|1185.11|1188.87|1186.37|1187.61|1185.11|0
1660747800000|2022-08-17 14:50:00|1187.6|1185.1|1186.04|1183.54|1187.6|1185.1|1186.03|1183.53|0
1660748100000|2022-08-17 14:55:00|1185.79|1183.29|1185.56|1183.06|1186.32|1183.82|1185.3|1182.8|0
1660748400000|2022-08-17 15:00:00|1185.57|1183.07|1186.07|1183.57|1186.58|1184.08|1185.32|1182.82|0
1660748700000|2022-08-17 15:05:00|1186.08|1183.58|1185.57|1183.07|1186.33|1183.83|1185.06|1182.56|0
1660749000000|2022-08-17 15:10:00|1185.82|1183.32|1185.57|1183.07|1186.59|1184.09|1185.56|1183.06|0
1660749300000|2022-08-17 15:15:00|1185.56|1183.06|1185.85|1183.35|1186.1|1183.6|1184.8|1182.3|0
1660749600000|2022-08-17 15:20:00|1186.09|1183.59|1186.13|1183.63|1186.62|1184.12|1185.59|1183.09|0
1660749900000|2022-08-17 15:25:00|1186.37|1183.87|1186.11|1183.61|1186.62|1184.12|1185.35|1182.85|0
1660750200000|2022-08-17 15:30:00|1186.12|1183.62|1185.59|1183.09|1186.89|1184.39|1185.34|1182.84|0
1660750500000|2022-08-17 15:35:00|1185.6|1183.1|1185.32|1182.82|1185.85|1183.35|1185.31|1182.81|0
1660750800000|2022-08-17 15:40:00|1185.33|1182.83|1184.52|1182.02|1185.57|1183.07|1184.26|1181.76|0
1660751100000|2022-08-17 15:45:00|1184.65|1182.15|1184.49|1181.99|1185.02|1182.52|1183.99|1181.49|0
1660751400000|2022-08-17 15:50:00|1184.25|1181.75|1184.76|1182.26|1184.77|1182.27|1184.24|1181.74|0
1660751700000|2022-08-17 15:55:00|1184.77|1182.27|1184.51|1182.01|1185.02|1182.52|1184.51|1182.01|0
1660752000000|2022-08-17 16:00:00|1184.94|1182.44|1185.39|1182.89|1185.61|1183.11|1184.93|1182.43|0
1660752300000|2022-08-17 16:05:00|1185.4|1182.9|1185.4|1182.9|1185.85|1183.35|1185.39|1182.89|0
1660752600000|2022-08-17 16:10:00|1185.39|1182.89|1185.39|1182.89|1185.61|1183.11|1184.74|1182.24|0
1660752900000|2022-08-17 16:15:00|1185.4|1182.9|1185.63|1183.13|1185.85|1183.35|1185.39|1182.89|0
1660753200000|2022-08-17 16:20:00|1185.73|1183.23|1186.52|1184.02|1186.52|1184.02|1185.62|1183.12|0
1660753500000|2022-08-17 16:25:00|1186.51|1184.01|1186.74|1184.24|1186.95|1184.45|1186.07|1183.57|0
1660753800000|2022-08-17 16:30:00|1186.6|1184.1|1187.09|1184.59|1187.1|1184.6|1186.6|1184.1|0
1660754100000|2022-08-17 16:35:00|1186.85|1184.35|1187.63|1185.13|1188.15|1185.65|1186.85|1184.35|0
1660754400000|2022-08-17 16:40:00|1187.62|1185.12|1187.88|1185.38|1187.89|1185.39|1187.37|1184.87|0
1660754700000|2022-08-17 16:45:00|1187.83|1185.33|1187.83|1185.33|1188.07|1185.57|1187.62|1185.12|0
1660755000000|2022-08-17 16:50:00|1188.05|1185.55|1187.83|1185.33|1188.05|1185.55|1187.61|1185.11|0
1660755300000|2022-08-17 16:55:00|1187.82|1185.32|1188.26|1185.76|1188.69|1186.19|1187.82|1185.32|0
1660755600000|2022-08-17 17:00:00|1188.6|1186.1|1188.11|1185.61|1188.6|1186.1|1187.33|1184.83|0
1660755900000|2022-08-17 17:05:00|1188.1|1185.6|1187.84|1185.34|1188.62|1186.12|1187.6|1185.1|0
1660756200000|2022-08-17 17:10:00|1187.85|1185.35|1188.12|1185.62|1188.13|1185.63|1187.85|1185.35|0
1660756500000|2022-08-17 17:15:00|1188.13|1185.63|1187.84|1185.34|1188.39|1185.89|1187.59|1185.09|0
1660756800000|2022-08-17 17:20:00|1187.85|1185.35|1187.86|1185.36|1188.37|1185.87|1187.84|1185.34|0
1660757100000|2022-08-17 17:25:00|1188.1|1185.6|1189.26|1186.76|1189.27|1186.77|1187.85|1185.35|0
1660757400000|2022-08-17 17:30:00|1189.28|1186.78|1188.83|1186.33|1189.5|1187|1188.39|1185.89|0
1660757700000|2022-08-17 17:35:00|1188.84|1186.34|1188.83|1186.33|1188.84|1186.34|1188.39|1185.89|0
1660758000000|2022-08-17 17:40:00|1188.84|1186.34|1188.62|1186.12|1189.06|1186.56|1188.62|1186.12|0
1660758300000|2022-08-17 17:45:00|1188.84|1186.34|1188.84|1186.34|1188.84|1186.34|1188.61|1186.11|0
1660758600000|2022-08-17 17:50:00|1188.85|1186.35|1188.84|1186.34|1189.28|1186.78|1188.83|1186.33|0
1660758900000|2022-08-17 17:55:00|1188.83|1186.33|1188.83|1186.33|1189.06|1186.56|1188.61|1186.11|0
1660759200000|2022-08-17 18:00:00|1189.02|1186.52|1190.07|1187.57|1191.39|1188.89|1188.23|1185.73|0
1660759500000|2022-08-17 18:05:00|1190.06|1187.56|1190.61|1188.11|1191.38|1188.88|1189.02|1186.52|0
1660759800000|2022-08-17 18:10:00|1190.85|1188.35|1191.66|1189.16|1191.66|1189.16|1190.08|1187.58|0
1660760100000|2022-08-17 18:15:00|1191.13|1188.63|1190.45|1187.95|1191.57|1189.07|1190|1187.5|0
1660760400000|2022-08-17 18:20:00|1190.34|1187.84|1190|1187.5|1190.46|1187.96|1189.32|1186.82|0
1660760700000|2022-08-17 18:25:00|1189.99|1187.49|1190.68|1188.18|1190.79|1188.29|1189.55|1187.05|0
1660761000000|2022-08-17 18:30:00|1191.17|1188.67|1191.67|1189.17|1191.69|1189.19|1190.64|1188.14|0
1660761300000|2022-08-17 18:35:00|1191.68|1189.18|1192.47|1189.97|1192.47|1189.97|1191.44|1188.94|0
1660761600000|2022-08-17 18:40:00|1192.71|1190.21|1191.62|1189.12|1192.71|1190.21|1191.38|1188.88|0
1660761900000|2022-08-17 18:45:00|1191.63|1189.13|1191.62|1189.12|1191.89|1189.39|1190.85|1188.35|0
1660762200000|2022-08-17 18:50:00|1191.61|1189.11|1191.09|1188.59|1191.87|1189.37|1190.84|1188.34|0
1660762500000|2022-08-17 18:55:00|1190.96|1188.46|1190.57|1188.07|1191.61|1189.11|1190.57|1188.07|0
1660762800000|2022-08-17 19:00:00|1190.82|1188.32|1191.36|1188.86|1191.37|1188.87|1190.57|1188.07|0
1660763100000|2022-08-17 19:05:00|1191.37|1188.87|1190.33|1187.83|1191.64|1189.14|1190.32|1187.82|0
1660763400000|2022-08-17 19:10:00|1190.34|1187.84|1188.77|1186.27|1190.59|1188.09|1187.99|1185.49|0
1660763700000|2022-08-17 19:15:00|1189.02|1186.52|1188.74|1186.24|1189.03|1186.53|1188.49|1185.99|0
1660764000000|2022-08-17 19:20:00|1188.73|1186.23|1189.28|1186.78|1189.53|1187.03|1188.23|1185.73|0
1660764300000|2022-08-17 19:25:00|1189.27|1186.77|1189.29|1186.79|1189.8|1187.3|1188.75|1186.25|0
1660764600000|2022-08-17 19:30:00|1189.28|1186.78|1189.26|1186.76|1189.52|1187.02|1188.75|1186.25|0
1660764900000|2022-08-17 19:35:00|1189.25|1186.75|1189.27|1186.77|1189.54|1187.04|1189|1186.5|0
1660765200000|2022-08-17 19:40:00|1189.28|1186.78|1189.53|1187.03|1189.79|1187.29|1189.14|1186.64|0
1660765500000|2022-08-17 19:45:00|1189.07|1186.57|1188.6|1186.1|1189.07|1186.57|1188.39|1185.89|0
1660765800000|2022-08-17 19:50:00|1188.61|1186.11|1189.05|1186.55|1189.06|1186.56|1188.37|1185.87|0
1660766100000|2022-08-17 19:55:00|1189.06|1186.56|1189.04|1186.54|1189.27|1186.77|1188.6|1186.1|0
1660766400000|2022-08-17 20:00:00|1189.05|1186.55|1189.44|1186.94|1189.53|1187.03|1188.96|1186.46|0
1660766700000|2022-08-17 20:05:00|1189.4|1186.9|1189.67|1187.17|1189.67|1187.17|1189.31|1186.81|0
1660767000000|2022-08-17 20:10:00|1189.71|1187.21|1189.8|1187.3|1189.89|1187.39|1189.58|1187.08|0
1660767300000|2022-08-17 20:15:00|1189.76|1187.26|1189.71|1187.21|1189.8|1187.3|1189.58|1187.08|0
1660767600000|2022-08-17 20:20:00|1189.67|1187.17|1189.67|1187.17|1189.71|1187.21|1189.67|1187.17|0
1660767900000|2022-08-17 20:25:00|1189.66|1187.16|1189.71|1187.21|1189.71|1187.21|1189.62|1187.12|0
1660768200000|2022-08-17 20:30:00|1189.76|1187.26|1189.76|1187.26|1189.84|1187.34|1189.73|1187.23|0
1660768500000|2022-08-17 20:35:00|1189.8|1187.3|1189.78|1187.28|1189.8|1187.3|1189.71|1187.21|0
1660768800000|2022-08-17 20:40:00|1189.8|1187.3|1189.84|1187.34|1189.89|1187.39|1189.71|1187.21|0
1660769100000|2022-08-17 20:45:00|1189.85|1187.35|1189.8|1187.3|1189.89|1187.39|1189.78|1187.28|0
1660769400000|2022-08-17 20:50:00|1189.84|1187.34|1189.67|1187.17|1189.84|1187.34|1189.67|1187.17|0
1660769700000|2022-08-17 20:55:00|1189.71|1187.21|1189.78|1187.28|1189.89|1187.39|1189.67|1187.17|0
1660770000000|2022-08-17 21:00:00|1189.76|1187.26|1189.73|1187.23|1189.8|1187.3|1189.73|1187.23|0
1660770300000|2022-08-17 21:05:00|1189.74|1187.24|1189.67|1187.17|1189.78|1187.28|1189.67|1187.17|0
1660770600000|2022-08-17 21:10:00|1189.69|1187.19|1189.67|1187.17|1189.69|1187.19|1189.67|1187.17|0
1660770900000|2022-08-17 21:15:00|1189.65|1187.15|1189.67|1187.17|1189.69|1187.19|1189.65|1187.15|0
1660771200000|2022-08-17 21:20:00|1189.69|1187.19|1189.67|1187.17|1189.71|1187.21|1189.67|1187.17|0
1660771500000|2022-08-17 21:25:00|1189.65|1187.15|1189.69|1187.19|1189.69|1187.19|1189.64|1187.14|0
1660771800000|2022-08-17 21:30:00|1189.71|1187.21|1189.69|1187.19|1189.71|1187.21|1189.69|1187.19|0
1660772100000|2022-08-17 21:35:00|1189.67|1187.17|1189.64|1187.14|1189.69|1187.19|1189.64|1187.14|0
1660772400000|2022-08-17 21:40:00|1189.62|1187.12|1189.53|1187.03|1189.62|1187.12|1189.53|1187.03|0
1660772700000|2022-08-17 21:45:00|1189.56|1187.06|1189.53|1187.03|1189.56|1187.06|1189.53|1187.03|0
1660773000000|2022-08-17 21:50:00|1189.51|1187.01|1189.53|1187.03|1189.53|1187.03|1189.51|1187.01|0
1660773300000|2022-08-17 21:55:00|1189.51|1187.01|1189.51|1187.01|1189.51|1187.01|1189.49|1186.99|0
1660773600000|2022-08-17 22:00:00|1189.56|1187.06|1188.78|1186.28|1189.56|1187.06|1188.69|1186.19|0
1660773900000|2022-08-17 22:05:00|1188.82|1186.32|1188.89|1186.39|1188.93|1186.43|1188.69|1186.19|0
1660774200000|2022-08-17 22:10:00|1188.91|1186.41|1188.82|1186.32|1189.09|1186.59|1188.82|1186.32|0
1660774500000|2022-08-17 22:15:00|1188.78|1186.28|1188.74|1186.24|1188.95|1186.45|1188.69|1186.19|0
1660774800000|2022-08-17 22:20:00|1188.76|1186.26|1188.72|1186.22|1188.76|1186.26|1188.61|1186.11|0
1660775100000|2022-08-17 22:25:00|1188.74|1186.24|1188.74|1186.24|1188.78|1186.28|1188.61|1186.11|0
1660775400000|2022-08-17 22:30:00|1188.76|1186.26|1188.65|1186.15|1188.78|1186.28|1188.65|1186.15|0
1660775700000|2022-08-17 22:35:00|1188.63|1186.13|1188.25|1185.75|1188.63|1186.13|1188.25|1185.75|0
1660776000000|2022-08-17 22:40:00|1188.23|1185.73|1187.93|1185.43|1188.25|1185.75|1187.89|1185.39|0
1660776300000|2022-08-17 22:45:00|1187.98|1185.48|1187.84|1185.34|1188.06|1185.56|1187.84|1185.34|0
1660776600000|2022-08-17 22:50:00|1187.69|1185.19|1187.62|1185.12|1187.69|1185.19|1187.44|1184.94|0
1660776900000|2022-08-17 22:55:00|1187.58|1185.08|1187.58|1185.08|1187.62|1185.12|1187.53|1185.03|0
1660777200000|2022-08-17 23:00:00|1187.57|1185.07|1187.35|1184.85|1187.58|1185.08|1187.31|1184.81|0
1660777500000|2022-08-17 23:05:00|1187.36|1184.86|1187.29|1184.79|1187.42|1184.92|1187.22|1184.72|0
1660777800000|2022-08-17 23:10:00|1187.24|1184.74|1187.2|1184.7|1187.33|1184.83|1187.2|1184.7|0
1660778100000|2022-08-17 23:15:00|1187.24|1184.74|1186.82|1184.32|1187.24|1184.74|1186.82|1184.32|0
1660778400000|2022-08-17 23:20:00|1186.87|1184.37|1186.93|1184.43|1187.2|1184.7|1186.82|1184.32|0
1660778700000|2022-08-17 23:25:00|1186.91|1184.41|1186.87|1184.37|1187.02|1184.52|1186.78|1184.28|0
1660779000000|2022-08-17 23:30:00|1186.91|1184.41|1186.78|1184.28|1186.98|1184.48|1186.73|1184.23|0
1660779300000|2022-08-17 23:35:00|1186.75|1184.25|1186.78|1184.28|1186.91|1184.41|1186.73|1184.23|0
1660779600000|2022-08-17 23:40:00|1186.82|1184.32|1187.07|1184.57|1187.07|1184.57|1186.78|1184.28|0
1660779900000|2022-08-17 23:45:00|1187.09|1184.59|1187.11|1184.61|1187.29|1184.79|1187.04|1184.54|0
1660780200000|2022-08-17 23:50:00|1187.13|1184.63|1186.93|1184.43|1187.2|1184.7|1186.69|1184.19|0
1660780500000|2022-08-17 23:55:00|1186.98|1184.48|1187.02|1184.52|1187.2|1184.7|1186.93|1184.43|0
1660780800000|2022-08-18 00:00:00|1186.98|1184.48|1186.78|1184.28|1187.07|1184.57|1186.73|1184.23|0
1660781100000|2022-08-18 00:05:00|1186.82|1184.32|1186.78|1184.28|1186.98|1184.48|1186.73|1184.23|0
1660781400000|2022-08-18 00:10:00|1186.77|1184.27|1186.44|1183.94|1186.8|1184.3|1186.44|1183.94|0
1660781700000|2022-08-18 00:15:00|1186.48|1183.98|1186.82|1184.32|1187.03|1184.53|1186.48|1183.98|0
1660782000000|2022-08-18 00:20:00|1186.81|1184.31|1186.38|1183.88|1186.81|1184.31|1186.38|1183.88|0
1660782300000|2022-08-18 00:25:00|1186.37|1183.87|1186.15|1183.65|1186.38|1183.88|1186.15|1183.65|0
1660782600000|2022-08-18 00:30:00|1186.16|1183.66|1185.72|1183.22|1186.37|1183.87|1185.5|1183|0
1660782900000|2022-08-18 00:35:00|1185.73|1183.23|1185.94|1183.44|1185.94|1183.44|1185.51|1183.01|0
1660783200000|2022-08-18 00:40:00|1185.95|1183.45|1185.95|1183.45|1186.38|1183.88|1185.73|1183.23|0
1660783500000|2022-08-18 00:45:00|1185.94|1183.44|1186.38|1183.88|1186.38|1183.88|1185.94|1183.44|0
1660783800000|2022-08-18 00:50:00|1186.17|1183.67|1186.39|1183.89|1186.61|1184.11|1186.16|1183.66|0
1660784100000|2022-08-18 00:55:00|1186.38|1183.88|1186.39|1183.89|1186.39|1183.89|1186.17|1183.67|0
1660784400000|2022-08-18 01:00:00|1186.3|1183.8|1187.07|1184.57|1187.07|1184.57|1186.3|1183.8|0
1660784700000|2022-08-18 01:05:00|1187.08|1184.58|1186.82|1184.32|1187.32|1184.82|1186.82|1184.32|0
1660785000000|2022-08-18 01:10:00|1186.83|1184.33|1187.08|1184.58|1187.08|1184.58|1186.82|1184.32|0
1660785300000|2022-08-18 01:15:00|1187.06|1184.56|1187.71|1185.21|1187.71|1185.21|1187.05|1184.55|0
1660785600000|2022-08-18 01:20:00|1187.5|1185|1187.49|1184.99|1187.72|1185.22|1187.28|1184.78|0
1660785900000|2022-08-18 01:25:00|1187.5|1185|1187.49|1184.99|1187.71|1185.21|1187.27|1184.77|0
1660786200000|2022-08-18 01:30:00|1187.71|1185.21|1187.27|1184.77|1187.71|1185.21|1187.26|1184.76|0
1660786500000|2022-08-18 01:35:00|1187.49|1184.99|1187.05|1184.55|1187.49|1184.99|1187.04|1184.54|0
1660786800000|2022-08-18 01:40:00|1187.04|1184.54|1187.05|1184.55|1187.26|1184.76|1186.82|1184.32|0
1660787100000|2022-08-18 01:45:00|1187.26|1184.76|1186.83|1184.33|1187.27|1184.77|1186.83|1184.33|0
1660787400000|2022-08-18 01:50:00|1186.61|1184.11|1186.61|1184.11|1186.83|1184.33|1186.39|1183.89|0
1660787700000|2022-08-18 01:55:00|1186.6|1184.1|1186.83|1184.33|1186.83|1184.33|1186.39|1183.89|0
1660788000000|2022-08-18 02:00:00|1186.82|1184.32|1187.05|1184.55|1187.26|1184.76|1186.82|1184.32|0
1660788300000|2022-08-18 02:05:00|1187.04|1184.54|1187.5|1185|1187.72|1185.22|1187.04|1184.54|0
1660788600000|2022-08-18 02:10:00|1187.49|1184.99|1187.49|1184.99|1187.71|1185.21|1187.28|1184.78|0
1660788900000|2022-08-18 02:15:00|1187.27|1184.77|1187.49|1184.99|1187.5|1185|1187.27|1184.77|0
1660789200000|2022-08-18 02:20:00|1187.5|1185|1187.06|1184.56|1187.5|1185|1187.05|1184.55|0
1660789500000|2022-08-18 02:25:00|1187.05|1184.55|1187.27|1184.77|1187.27|1184.77|1187.05|1184.55|0
1660789800000|2022-08-18 02:30:00|1187.08|1184.58|1187.32|1184.82|1187.33|1184.83|1187.07|1184.57|0
1660790100000|2022-08-18 02:35:00|1187.33|1184.83|1187.33|1184.83|1187.33|1184.83|1187.07|1184.57|0
1660790400000|2022-08-18 02:40:00|1187.58|1185.08|1187.58|1185.08|1187.58|1185.08|1187.33|1184.83|0
1660790700000|2022-08-18 02:45:00|1187.28|1184.78|1187.49|1184.99|1187.49|1184.99|1187.27|1184.77|0
1660791000000|2022-08-18 02:50:00|1187.28|1184.78|1187.28|1184.78|1187.49|1184.99|1187.27|1184.77|0
1660791300000|2022-08-18 02:55:00|1187.27|1184.77|1187.27|1184.77|1187.28|1184.78|1187.27|1184.77|0
1660791600000|2022-08-18 03:00:00|1187.28|1184.78|1187.49|1184.99|1187.5|1185|1187.28|1184.78|0
1660791900000|2022-08-18 03:05:00|1187.28|1184.78|1187.49|1184.99|1187.5|1185|1187.27|1184.77|0
1660792200000|2022-08-18 03:10:00|1187.5|1185|1187.49|1184.99|1187.5|1185|1187.49|1184.99|0
1660792500000|2022-08-18 03:15:00|1187.5|1185|1187.71|1185.21|1187.72|1185.22|1187.49|1184.99|0
1660792800000|2022-08-18 03:20:00|1187.5|1185|1187.5|1185|1187.5|1185|1187.49|1184.99|0
1660793100000|2022-08-18 03:25:00|1187.49|1184.99|1187.5|1185|1187.72|1185.22|1187.49|1184.99|0
1660793400000|2022-08-18 03:30:00|1187.49|1184.99|1187.28|1184.78|1187.5|1185|1187.28|1184.78|0
1660793700000|2022-08-18 03:35:00|1187.27|1184.77|1187.05|1184.55|1187.28|1184.78|1186.84|1184.34|0
1660794000000|2022-08-18 03:40:00|1186.95|1184.45|1186.83|1184.33|1187.06|1184.56|1186.83|1184.33|0
1660794300000|2022-08-18 03:45:00|1186.84|1184.34|1187.05|1184.55|1187.06|1184.56|1186.84|1184.34|0
1660794600000|2022-08-18 03:50:00|1186.94|1184.44|1187.05|1184.55|1187.06|1184.56|1186.84|1184.34|0
1660794900000|2022-08-18 03:55:00|1187.06|1184.56|1187.06|1184.56|1187.06|1184.56|1187.05|1184.55|0
1660795200000|2022-08-18 04:00:00|1187.05|1184.55|1187.05|1184.55|1187.06|1184.56|1187.05|1184.55|0
1660795500000|2022-08-18 04:05:00|1187.06|1184.56|1187.28|1184.78|1187.28|1184.78|1187.05|1184.55|0
1660795800000|2022-08-18 04:10:00|1187.27|1184.77|1187.05|1184.55|1187.28|1184.78|1187.05|1184.55|0
1660796100000|2022-08-18 04:15:00|1187.06|1184.56|1187.28|1184.78|1187.28|1184.78|1187.06|1184.56|0
1660796400000|2022-08-18 04:20:00|1187.27|1184.77|1187.28|1184.78|1187.28|1184.78|1187.27|1184.77|0
1660796700000|2022-08-18 04:25:00|1187.39|1184.89|1187.28|1184.78|1187.5|1185|1187.28|1184.78|0
1660797000000|2022-08-18 04:30:00|1187.39|1184.89|1187.49|1184.99|1187.5|1185|1187.28|1184.78|0
1660797300000|2022-08-18 04:35:00|1187.5|1185|1187.27|1184.77|1187.5|1185|1187.27|1184.77|0
1660797600000|2022-08-18 04:40:00|1187.16|1184.66|1187.05|1184.55|1187.27|1184.77|1187.05|1184.55|0
1660797900000|2022-08-18 04:45:00|1187.06|1184.56|1187.27|1184.77|1187.27|1184.77|1187.06|1184.56|0
1660798200000|2022-08-18 04:50:00|1187.05|1184.55|1187.05|1184.55|1187.05|1184.55|1187.05|1184.55|0
1660798500000|2022-08-18 04:55:00|1186.83|1184.33|1186.61|1184.11|1186.94|1184.44|1186.61|1184.11|0
1660798800000|2022-08-18 05:00:00|1186.82|1184.32|1186.83|1184.33|1186.83|1184.33|1186.6|1184.1|0
1660799100000|2022-08-18 05:05:00|1186.84|1184.34|1187.05|1184.55|1187.05|1184.55|1186.84|1184.34|0
1660799400000|2022-08-18 05:10:00|1187.06|1184.56|1187.27|1184.77|1187.28|1184.78|1187.06|1184.56|0
1660799700000|2022-08-18 05:15:00|1187.58|1185.08|1187.58|1185.08|1187.58|1185.08|1187.57|1185.07|0
1660800000000|2022-08-18 05:20:00|1187.57|1185.07|1187.32|1184.82|1187.57|1185.07|1187.32|1184.82|0
1660800300000|2022-08-18 05:25:00|1187.33|1184.83|1187.83|1185.33|1187.83|1185.33|1187.33|1184.83|0
1660800600000|2022-08-18 05:30:00|1187.7|1185.2|1187.27|1184.77|1187.71|1185.21|1186.83|1184.33|0
1660800900000|2022-08-18 05:35:00|1187.48|1184.98|1187.05|1184.55|1187.48|1184.98|1187.05|1184.55|0
1660801200000|2022-08-18 05:40:00|1187.27|1184.77|1189.9|1187.4|1190.16|1187.66|1187.05|1184.55|0
1660801500000|2022-08-18 05:45:00|1189.68|1187.18|1190.25|1187.75|1190.68|1188.18|1189.68|1187.18|0
1660801800000|2022-08-18 05:50:00|1190.35|1187.85|1190.02|1187.52|1190.47|1187.97|1189.81|1187.31|0
1660802100000|2022-08-18 05:55:00|1189.91|1187.41|1189.36|1186.86|1190.02|1187.52|1189.36|1186.86|0
1660802400000|2022-08-18 06:00:00|1189.14|1186.64|1189.65|1187.15|1189.9|1187.4|1188.64|1186.14|0
1660802700000|2022-08-18 06:05:00|1189.4|1186.9|1190.16|1187.66|1190.16|1187.66|1189.14|1186.64|0
1660803000000|2022-08-18 06:10:00|1190.4|1187.9|1190.16|1187.66|1190.41|1187.91|1189.65|1187.15|0
1660803300000|2022-08-18 06:15:00|1190.02|1187.52|1190.24|1187.74|1190.25|1187.75|1189.8|1187.3|0
1660803600000|2022-08-18 06:20:00|1190.25|1187.75|1189.8|1187.3|1190.25|1187.75|1189.59|1187.09|0
1660803900000|2022-08-18 06:25:00|1189.58|1187.08|1189.15|1186.65|1189.58|1187.08|1189.14|1186.64|0
1660804200000|2022-08-18 06:30:00|1189.14|1186.64|1188.27|1185.77|1189.14|1186.64|1188.05|1185.55|0
1660804500000|2022-08-18 06:35:00|1188.05|1185.55|1188.27|1185.77|1188.71|1186.21|1187.83|1185.33|0
1660804800000|2022-08-18 06:40:00|1188.26|1185.76|1188.71|1186.21|1188.71|1186.21|1188.05|1185.55|0
1660805100000|2022-08-18 06:45:00|1188.7|1186.2|1188.7|1186.2|1188.92|1186.42|1188.48|1185.98|0
1660805400000|2022-08-18 06:50:00|1188.49|1185.99|1187.83|1185.33|1188.7|1186.2|1187.61|1185.11|0
1660805700000|2022-08-18 06:55:00|1187.72|1185.22|1187.82|1185.32|1188.26|1185.76|1187.6|1185.1|0
1660806000000|2022-08-18 07:00:00|1188.04|1185.54|1185.39|1182.89|1188.91|1186.41|1185.39|1182.89|7
1660806300000|2022-08-18 07:05:00|1185.28|1182.78|1186.97|1184.47|1187.4|1184.9|1183.82|1181.32|0
1660806600000|2022-08-18 07:10:00|1186.75|1184.25|1187.58|1185.08|1188|1185.5|1186.05|1183.55|0
1660806900000|2022-08-18 07:15:00|1187.37|1184.87|1185.71|1185.21|1187.58|1185.46|1184.91|1184.41|0
1660807200000|2022-08-18 07:20:00|1185.51|1185.01|1189.11|1188.61|1189.71|1189.21|1185.51|1185.01|0
1660807500000|2022-08-18 07:25:00|1188.96|1188.46|1186.21|1185.71|1189.21|1188.71|1185.96|1185.46|0
1660807800000|2022-08-18 07:30:00|1186.11|1185.61|1187.51|1187.01|1187.71|1187.21|1185.81|1185.31|0
1660808100000|2022-08-18 07:35:00|1187.61|1187.11|1187.96|1187.46|1188.71|1188.21|1187.46|1186.96|0
1660808400000|2022-08-18 07:40:00|1188.01|1187.51|1187.61|1187.11|1189.01|1188.51|1187.56|1187.06|86
1660808700000|2022-08-18 07:45:00|1187.56|1187.06|1189.86|1189.36|1189.96|1189.46|1187.46|1186.96|0
1660809000000|2022-08-18 07:50:00|1189.91|1189.41|1189.06|1188.56|1190.31|1189.81|1188.81|1188.31|0
1660809300000|2022-08-18 07:55:00|1189.01|1188.51|1189.56|1189.06|1189.81|1189.31|1188.66|1188.16|0
1660809600000|2022-08-18 08:00:00|1189.51|1189.01|1190.06|1189.56|1190.31|1189.81|1189.41|1188.91|207
1660809900000|2022-08-18 08:05:00|1190.01|1189.51|1190.81|1190.31|1191.36|1190.86|1190.01|1189.51|0
1660810200000|2022-08-18 08:10:00|1191.06|1190.56|1189.21|1188.71|1191.56|1191.06|1189.21|1188.71|0
1660810500000|2022-08-18 08:15:00|1189.16|1188.66|1188.76|1188.26|1189.76|1189.26|1188.31|1187.81|0
1660810800000|2022-08-18 08:20:00|1188.96|1188.46|1189.66|1189.16|1189.91|1189.41|1188.31|1187.81|0
1660811100000|2022-08-18 08:25:00|1189.86|1189.36|1189.95|1189.45|1190.2|1189.7|1188.86|1188.36|0
1660811400000|2022-08-18 08:30:00|1190.15|1189.65|1190.95|1190.45|1191.2|1190.7|1189.9|1189.4|0
1660811700000|2022-08-18 08:35:00|1191.15|1190.65|1191.6|1191.1|1192.05|1191.55|1190.55|1190.05|0
1660812000000|2022-08-18 08:40:00|1191.55|1191.05|1192.05|1191.55|1192.2|1191.7|1190.75|1190.25|0
1660812300000|2022-08-18 08:45:00|1192.1|1191.6|1194.15|1193.65|1194.2|1193.7|1191.5|1191|0
1660812600000|2022-08-18 08:50:00|1194.1|1193.6|1193.7|1193.2|1194.75|1194.25|1193.7|1193.2|0
1660812900000|2022-08-18 08:55:00|1193.35|1192.85|1193.3|1192.8|1193.7|1193.2|1192.65|1192.15|20
1660813200000|2022-08-18 09:00:00|1193.25|1192.75|1193.25|1192.75|1193.6|1193.1|1193.15|1192.65|0
1660813500000|2022-08-18 09:05:00|1193.3|1192.8|1193.15|1192.65|1194.1|1193.6|1193.15|1192.65|0
1660813800000|2022-08-18 09:10:00|1193.1|1192.6|1191.85|1191.35|1193.35|1192.85|1191.55|1191.05|780
1660814100000|2022-08-18 09:15:00|1192|1191.5|1192.15|1191.65|1192.45|1191.95|1191.8|1191.3|0
1660814400000|2022-08-18 09:20:00|1192.1|1191.6|1192|1191.5|1192.5|1192|1191.2|1190.7|0
1660814700000|2022-08-18 09:25:00|1191.95|1191.45|1192.1|1191.6|1192.6|1192.1|1191.6|1191.1|0
1660815000000|2022-08-18 09:30:00|1192.15|1191.65|1192|1191.5|1192.4|1191.9|1191.1|1190.6|0
1660815300000|2022-08-18 09:35:00|1191.95|1191.45|1193.25|1192.75|1193.45|1192.95|1191.3|1190.8|0
1660815600000|2022-08-18 09:40:00|1193.3|1192.8|1193.25|1192.75|1193.7|1193.2|1193.15|1192.65|10
1660815900000|2022-08-18 09:45:00|1193.2|1192.7|1192.65|1192.15|1193.2|1192.7|1192.6|1192.1|0
1660816200000|2022-08-18 09:50:00|1192.6|1192.1|1193.45|1192.95|1194.2|1193.7|1192.6|1192.1|20
1660816500000|2022-08-18 09:55:00|1193.4|1192.9|1193.2|1192.7|1194.1|1193.6|1193.15|1192.65|65
1660816800000|2022-08-18 10:00:00|1193.4|1192.9|1193.85|1193.35|1194.2|1193.7|1193.2|1192.7|0
1660817100000|2022-08-18 10:05:00|1193.9|1193.4|1193.55|1193.05|1194.35|1193.85|1193.25|1192.75|0
1660817400000|2022-08-18 10:10:00|1193.5|1193|1192.25|1191.75|1193.65|1193.15|1191.9|1191.4|0
1660817700000|2022-08-18 10:15:00|1192.4|1191.9|1193.25|1192.75|1193.4|1192.9|1192.2|1191.7|0
1660818000000|2022-08-18 10:20:00|1193.2|1192.7|1193.25|1192.75|1194.1|1193.6|1193.15|1192.65|0
1660818300000|2022-08-18 10:25:00|1193.3|1192.8|1194.15|1193.65|1194.35|1193.85|1193.3|1192.8|0
1660818600000|2022-08-18 10:30:00|1194.1|1193.6|1193.55|1193.05|1194.15|1193.65|1193.2|1192.7|0
1660818900000|2022-08-18 10:35:00|1193.7|1193.2|1194.1|1193.6|1194.3|1193.8|1193.45|1192.95|0
1660819200000|2022-08-18 10:40:00|1194.2|1193.7|1193.15|1192.65|1194.5|1194|1193|1192.5|0
1660819500000|2022-08-18 10:45:00|1193.35|1192.85|1192.75|1192.25|1193.35|1192.85|1192.25|1191.75|0
1660819800000|2022-08-18 10:50:00|1192.9|1192.4|1192.45|1191.95|1192.9|1192.4|1192.4|1191.9|0
1660820100000|2022-08-18 10:55:00|1192.4|1191.9|1191.65|1191.15|1192.6|1192.1|1191.65|1191.15|0
1660820400000|2022-08-18 11:00:00|1192.05|1191.55|1193|1192.5|1193|1192.5|1191.7|1191.2|71
1660820700000|2022-08-18 11:05:00|1193.2|1192.7|1193.85|1193.35|1194|1193.5|1193.1|1192.6|0
1660821000000|2022-08-18 11:10:00|1193.8|1193.3|1193.8|1193.3|1193.9|1193.4|1193.2|1192.7|0
1660821300000|2022-08-18 11:15:00|1193.75|1193.25|1194.85|1194.35|1195.1|1194.6|1193.75|1193.25|0
1660821600000|2022-08-18 11:20:00|1194.9|1194.4|1194.6|1194.1|1194.9|1194.4|1193.75|1193.25|0
1660821900000|2022-08-18 11:25:00|1194.55|1194.05|1194.15|1193.65|1194.8|1194.3|1193.85|1193.35|0
1660822200000|2022-08-18 11:30:00|1194.1|1193.6|1195.65|1195.15|1195.7|1195.2|1194|1193.5|0
1660822500000|2022-08-18 11:35:00|1195.75|1195.25|1197|1196.5|1197|1196.5|1195.7|1195.2|0
1660822800000|2022-08-18 11:40:00|1197.2|1196.7|1196.55|1196.05|1197.45|1196.95|1196.25|1195.75|0
1660823100000|2022-08-18 11:45:00|1196.5|1196|1196.25|1195.75|1196.5|1196|1195.5|1195|0
1660823400000|2022-08-18 11:50:00|1196.2|1195.7|1195.65|1195.15|1196.5|1196|1194.95|1194.45|0
1660823700000|2022-08-18 11:55:00|1195.75|1195.25|1195.3|1194.8|1196.3|1195.8|1195.1|1194.6|0
1660824000000|2022-08-18 12:00:00|1195.2|1194.7|1194.9|1194.4|1195.4|1194.9|1194.9|1194.4|0
1660824300000|2022-08-18 12:05:00|1194.85|1194.35|1193.45|1192.95|1195|1194.5|1193.4|1192.9|429
1660824600000|2022-08-18 12:10:00|1193.4|1192.9|1193.25|1192.75|1193.4|1192.9|1192.85|1192.35|836
1660824900000|2022-08-18 12:15:00|1193.2|1192.7|1193.2|1192.7|1193.2|1192.7|1192.75|1192.25|0
1660825200000|2022-08-18 12:20:00|1193|1192.5|1193.3|1192.8|1193.4|1192.9|1192.95|1192.45|20
1660825500000|2022-08-18 12:25:00|1193.05|1192.55|1193.3|1192.8|1193.4|1192.9|1193.05|1192.55|20
1660825800000|2022-08-18 12:30:00|1193.25|1192.75|1192.85|1192.35|1193.4|1192.9|1192.85|1192.35|20
1660826100000|2022-08-18 12:35:00|1192.9|1192.4|1193.85|1193.35|1193.85|1193.35|1192.9|1192.4|17
1660826400000|2022-08-18 12:40:00|1194.25|1193.75|1194.4|1193.9|1194.45|1193.95|1193.4|1192.9|0
1660826700000|2022-08-18 12:45:00|1194.35|1193.85|1195.1|1194.6|1195.3|1194.8|1194.3|1193.8|0
1660827000000|2022-08-18 12:50:00|1195.15|1194.65|1195.6|1195.1|1195.75|1195.25|1195.15|1194.65|0
1660827300000|2022-08-18 12:55:00|1195.55|1195.05|1194.5|1194|1195.6|1195.1|1194.5|1194|41
1660827600000|2022-08-18 13:00:00|1194.35|1193.85|1195.35|1194.85|1195.45|1194.95|1194.35|1193.85|0
1660827900000|2022-08-18 13:05:00|1195.45|1194.95|1195.35|1194.85|1196.05|1195.55|1195.35|1194.85|1
1660828200000|2022-08-18 13:10:00|1195.05|1194.55|1194.7|1194.2|1195.4|1194.9|1194.7|1194.2|0
1660828500000|2022-08-18 13:15:00|1194.65|1194.15|1194.95|1194.45|1195.1|1194.6|1194.4|1193.9|0
1660828800000|2022-08-18 13:20:00|1195|1194.5|1194.5|1194|1195.9|1195.4|1194.35|1193.85|15
1660829100000|2022-08-18 13:25:00|1194.45|1193.95|1195.8|1195.3|1195.8|1195.3|1194.3|1193.8|0
1660829400000|2022-08-18 13:30:00|1195.85|1195.35|1197.75|1197.25|1197.8|1197.3|1195.4|1194.9|7
1660829700000|2022-08-18 13:35:00|1197.8|1197.3|1197.7|1197.2|1198.8|1198.3|1196.75|1196.25|1
1660830000000|2022-08-18 13:40:00|1197.6|1197.1|1198.2|1197.7|1198.2|1197.7|1196.6|1196.1|40
1660830300000|2022-08-18 13:45:00|1198.15|1197.65|1197.4|1196.9|1198.15|1197.65|1195.6|1195.1|6
1660830600000|2022-08-18 13:50:00|1197.8|1197.3|1196.4|1195.9|1197.8|1197.3|1196.35|1195.85|1
1660830900000|2022-08-18 13:55:00|1196.45|1195.95|1196.3|1195.8|1197.6|1197.1|1195.85|1195.35|11
1660831200000|2022-08-18 14:00:00|1196.25|1195.75|1195.8|1195.3|1196.3|1195.8|1195.05|1194.55|323
1660831500000|2022-08-18 14:05:00|1195.75|1195.25|1195.3|1194.8|1195.85|1195.35|1194.45|1193.95|6
1660831800000|2022-08-18 14:10:00|1195.25|1194.75|1195.98|1195.48|1196.53|1196.03|1194.45|1193.95|206
1660832100000|2022-08-18 14:15:00|1195.93|1195.43|1196.84|1194.34|1197.18|1196.68|1195.48|1194.33|15
1660832400000|2022-08-18 14:20:00|1197.05|1194.55|1197.49|1194.99|1197.72|1195.22|1197.05|1194.55|0
1660832700000|2022-08-18 14:25:00|1197.27|1194.77|1196.82|1194.32|1197.5|1195|1196.82|1194.32|0
1660833000000|2022-08-18 14:30:00|1196.83|1194.33|1196.83|1194.33|1197.09|1194.59|1196.29|1193.79|0
1660833300000|2022-08-18 14:35:00|1196.82|1194.32|1197.1|1194.6|1197.34|1194.84|1196.32|1193.82|0
1660833600000|2022-08-18 14:40:00|1197.09|1194.59|1195.88|1193.38|1197.9|1195.4|1195.88|1193.38|621
1660833900000|2022-08-18 14:45:00|1195.89|1193.39|1196.67|1194.17|1196.92|1194.42|1195.87|1193.37|0
1660834200000|2022-08-18 14:50:00|1196.68|1194.18|1196.14|1193.64|1197.17|1194.67|1196.13|1193.63|0
1660834500000|2022-08-18 14:55:00|1196.39|1193.89|1196.37|1193.87|1196.62|1194.12|1195.6|1193.1|0
1660834800000|2022-08-18 15:00:00|1196.61|1194.11|1196.09|1193.59|1197.14|1194.64|1195.84|1193.34|0
1660835100000|2022-08-18 15:05:00|1196.1|1193.6|1196.34|1193.84|1196.35|1193.85|1195.58|1193.08|0
1660835400000|2022-08-18 15:10:00|1196.35|1193.85|1196.88|1194.38|1196.89|1194.39|1196.34|1193.84|0
1660835700000|2022-08-18 15:15:00|1196.87|1194.37|1196.63|1194.13|1197.41|1194.91|1196.38|1193.88|0
1660836000000|2022-08-18 15:20:00|1196.64|1194.14|1198.18|1195.68|1198.18|1195.68|1196.64|1194.14|0
1660836300000|2022-08-18 15:25:00|1198.17|1195.67|1197.93|1195.43|1198.44|1195.94|1197.41|1194.91|0
1660836600000|2022-08-18 15:30:00|1197.79|1195.29|1198.23|1195.73|1198.46|1195.96|1197.56|1195.06|0
1660836900000|2022-08-18 15:35:00|1198.02|1195.52|1198.24|1195.74|1198.47|1195.97|1197.79|1195.29|0
1660837200000|2022-08-18 15:40:00|1198.25|1195.75|1198.24|1195.74|1198.69|1196.19|1198.01|1195.51|0
1660837500000|2022-08-18 15:45:00|1198.46|1195.96|1198.68|1196.18|1198.91|1196.41|1198.23|1195.73|0
1660837800000|2022-08-18 15:50:00|1198.69|1196.19|1198.46|1195.96|1198.91|1196.41|1198.45|1195.95|0
1660838100000|2022-08-18 15:55:00|1198.68|1196.18|1198.66|1196.16|1198.91|1196.41|1198.44|1195.94|0
1660838400000|2022-08-18 16:00:00|1199.18|1196.68|1199.44|1196.94|1199.44|1196.94|1198.91|1196.41|0
1660838700000|2022-08-18 16:05:00|1199.43|1196.93|1198.93|1196.43|1199.45|1196.95|1198.92|1196.42|0
1660839000000|2022-08-18 16:10:00|1198.92|1196.42|1198.67|1196.17|1199.18|1196.68|1198.66|1196.16|0
1660839300000|2022-08-18 16:15:00|1198.23|1195.73|1198.44|1195.94|1198.45|1195.95|1198.22|1195.72|0
1660839600000|2022-08-18 16:20:00|1198.43|1195.93|1197.51|1195.01|1198.43|1195.93|1197.29|1194.79|0
1660839900000|2022-08-18 16:25:00|1197.29|1194.79|1197.51|1195.01|1197.74|1195.24|1197.28|1194.78|0
1660840200000|2022-08-18 16:30:00|1197.5|1195|1197.51|1195.01|1197.52|1195.02|1197.28|1194.78|0
1660840500000|2022-08-18 16:35:00|1197.52|1195.02|1197.07|1194.57|1197.52|1195.02|1196.84|1194.34|0
1660840800000|2022-08-18 16:40:00|1197.06|1194.56|1195.96|1193.46|1197.08|1194.58|1195.96|1193.46|0
1660841100000|2022-08-18 16:45:00|1195.95|1193.45|1196.42|1193.92|1196.64|1194.14|1195.95|1193.45|0
1660841400000|2022-08-18 16:50:00|1196.52|1194.02|1196.42|1193.92|1196.64|1194.14|1196.2|1193.7|0
1660841700000|2022-08-18 16:55:00|1196.64|1194.14|1196.42|1193.92|1196.64|1194.14|1196.19|1193.69|0
1660842000000|2022-08-18 17:00:00|1196.57|1194.07|1196.56|1194.06|1197.09|1194.59|1196.31|1193.81|0
1660842300000|2022-08-18 17:05:00|1196.57|1194.07|1197.37|1194.87|1197.62|1195.12|1196.56|1194.06|0
1660842600000|2022-08-18 17:10:00|1197.62|1195.12|1197.08|1194.58|1197.88|1195.38|1197.08|1194.58|0
1660842900000|2022-08-18 17:15:00|1197.09|1194.59|1197.86|1195.36|1197.86|1195.36|1197.07|1194.57|0
1660843200000|2022-08-18 17:20:00|1197.87|1195.37|1197.86|1195.36|1198.13|1195.63|1197.6|1195.1|0
1660843500000|2022-08-18 17:25:00|1197.61|1195.11|1198.12|1195.62|1198.14|1195.64|1197.6|1195.1|0
1660843800000|2022-08-18 17:30:00|1197.76|1195.26|1197.76|1195.26|1197.76|1195.26|1197.53|1195.03|0
1660844100000|2022-08-18 17:35:00|1197.98|1195.48|1197.99|1195.49|1197.99|1195.49|1197.76|1195.26|0
1660844400000|2022-08-18 17:40:00|1198|1195.5|1198.2|1195.7|1198.21|1195.71|1197.99|1195.49|0
1660844700000|2022-08-18 17:45:00|1198.39|1195.89|1198.12|1195.62|1198.64|1196.14|1198.12|1195.62|0
1660845000000|2022-08-18 17:50:00|1198.13|1195.63|1198.13|1195.63|1198.39|1195.89|1198.12|1195.62|0
1660845300000|2022-08-18 17:55:00|1198.12|1195.62|1198.12|1195.62|1198.38|1195.88|1197.85|1195.35|0
1660845600000|2022-08-18 18:00:00|1198.36|1195.86|1198.12|1195.62|1198.38|1195.88|1197.85|1195.35|0
1660845900000|2022-08-18 18:05:00|1197.87|1195.37|1198.65|1196.15|1198.65|1196.15|1197.86|1195.36|0
1660846200000|2022-08-18 18:10:00|1198.64|1196.14|1198.64|1196.14|1198.92|1196.42|1198.38|1195.88|0
1660846500000|2022-08-18 18:15:00|1198.65|1196.15|1198.91|1196.41|1198.92|1196.42|1198.64|1196.14|0
1660846800000|2022-08-18 18:20:00|1198.9|1196.4|1198.91|1196.41|1198.91|1196.41|1198.39|1195.89|0
1660847100000|2022-08-18 18:25:00|1198.9|1196.4|1198.9|1196.4|1199.15|1196.65|1198.64|1196.14|0
1660847400000|2022-08-18 18:30:00|1198.42|1195.92|1197.98|1195.48|1198.43|1195.93|1197.75|1195.25|0
1660847700000|2022-08-18 18:35:00|1197.97|1195.47|1197.97|1195.47|1197.98|1195.48|1197.75|1195.25|0
1660848000000|2022-08-18 18:40:00|1197.98|1195.48|1198.21|1195.71|1198.43|1195.93|1197.97|1195.47|0
1660848300000|2022-08-18 18:45:00|1198.65|1196.15|1198.63|1196.13|1198.91|1196.41|1198.38|1195.88|0
1660848600000|2022-08-18 18:50:00|1198.64|1196.14|1199.43|1196.93|1199.44|1196.94|1198.39|1195.89|0
1660848900000|2022-08-18 18:55:00|1199.19|1196.69|1199.17|1196.67|1199.44|1196.94|1199.17|1196.67|0
1660849200000|2022-08-18 19:00:00|1198.92|1196.42|1199.19|1196.69|1199.44|1196.94|1198.92|1196.42|0
1660849500000|2022-08-18 19:05:00|1199.2|1196.7|1199.44|1196.94|1199.45|1196.95|1199.19|1196.69|0
1660849800000|2022-08-18 19:10:00|1199.43|1196.93|1199.71|1197.21|1199.72|1197.22|1199.19|1196.69|0
1660850100000|2022-08-18 19:15:00|1199.72|1197.22|1199.99|1197.49|1200|1197.5|1199.45|1196.95|0
1660850400000|2022-08-18 19:20:00|1200|1197.5|1200|1197.5|1200|1197.5|1199.46|1196.96|0
1660850700000|2022-08-18 19:25:00|1199.99|1197.49|1199.99|1197.49|1200|1197.5|1199.73|1197.23|0
1660851000000|2022-08-18 19:30:00|1200|1197.5|1200.01|1197.51|1200.02|1197.52|1199.72|1197.22|0
1660851300000|2022-08-18 19:35:00|1200.02|1197.52|1199.75|1197.25|1200.02|1197.52|1199.75|1197.25|0
1660851600000|2022-08-18 19:40:00|1199.76|1197.26|1199.5|1197|1200.01|1197.51|1199.49|1196.99|0
1660851900000|2022-08-18 19:45:00|1199.51|1197.01|1199.23|1196.73|1199.63|1197.13|1198.97|1196.47|0
1660852200000|2022-08-18 19:50:00|1198.98|1196.48|1197.93|1195.43|1198.99|1196.49|1197.68|1195.18|0
1660852500000|2022-08-18 19:55:00|1197.94|1195.44|1198.71|1196.21|1198.93|1196.43|1197.67|1195.17|0
1660852800000|2022-08-18 20:00:00|1198.34|1195.84|1198.38|1195.88|1198.65|1196.15|1198.07|1195.57|0
1660853100000|2022-08-18 20:05:00|1198.34|1195.84|1197.93|1195.43|1198.34|1195.84|1197.93|1195.43|0
1660853400000|2022-08-18 20:10:00|1197.89|1195.39|1197.71|1195.21|1198.16|1195.66|1197.71|1195.21|0
1660853700000|2022-08-18 20:15:00|1197.75|1195.25|1198.11|1195.61|1198.11|1195.61|1197.75|1195.25|0
1660854000000|2022-08-18 20:20:00|1198.07|1195.57|1198.2|1195.7|1198.29|1195.79|1198.07|1195.57|0
1660854300000|2022-08-18 20:25:00|1198.25|1195.75|1198.25|1195.75|1198.38|1195.88|1198.16|1195.66|0
1660854600000|2022-08-18 20:30:00|1198.24|1195.74|1198.34|1195.84|1198.38|1195.88|1198.2|1195.7|0
1660854900000|2022-08-18 20:35:00|1198.38|1195.88|1198.25|1195.75|1198.38|1195.88|1198.25|1195.75|0
1660855200000|2022-08-18 20:40:00|1198.29|1195.79|1198.34|1195.84|1198.34|1195.84|1198.2|1195.7|0
1660855500000|2022-08-18 20:45:00|1198.36|1195.86|1198.34|1195.84|1198.38|1195.88|1198.29|1195.79|0
1660855800000|2022-08-18 20:50:00|1198.33|1195.83|1198.42|1195.92|1198.45|1195.95|1198.29|1195.79|0
1660856100000|2022-08-18 20:55:00|1198.43|1195.93|1198.34|1195.84|1198.45|1195.95|1198.16|1195.66|0
1660856400000|2022-08-18 21:00:00|1198.36|1195.86|1198.36|1195.86|1198.38|1195.88|1198.29|1195.79|0
1660856700000|2022-08-18 21:05:00|1198.34|1195.84|1198.31|1195.81|1198.4|1195.9|1198.29|1195.79|0
1660857000000|2022-08-18 21:10:00|1198.36|1195.86|1198.38|1195.88|1198.38|1195.88|1198.36|1195.86|0
1660857300000|2022-08-18 21:15:00|1198.31|1195.81|1198.38|1195.88|1198.38|1195.88|1198.29|1195.79|0
1660857600000|2022-08-18 21:20:00|1198.34|1195.84|1198.27|1195.77|1198.34|1195.84|1198.27|1195.77|0
1660857900000|2022-08-18 21:25:00|1198.29|1195.79|1198.31|1195.81|1198.38|1195.88|1198.29|1195.79|0
1660858200000|2022-08-18 21:30:00|1198.34|1195.84|1198.31|1195.81|1198.34|1195.84|1198.31|1195.81|0
1660858800000|2022-08-18 21:40:00|1198.29|1195.79|1198.12|1195.62|1198.29|1195.79|1198.12|1195.62|0
1660859700000|2022-08-18 21:55:00|1198.11|1195.61|1198.07|1195.57|1198.14|1195.64|1198.07|1195.57|0
1660860000000|2022-08-18 22:00:00|1198|1195.5|1197.67|1195.17|1198.14|1195.64|1197.62|1195.12|0
1660860300000|2022-08-18 22:05:00|1197.71|1195.21|1197.91|1195.41|1198.03|1195.53|1197.71|1195.21|0
1660860600000|2022-08-18 22:10:00|1197.94|1195.44|1197.73|1195.23|1198.03|1195.53|1197.73|1195.23|0
1660860900000|2022-08-18 22:15:00|1197.71|1195.21|1197.73|1195.23|1197.82|1195.32|1197.69|1195.19|0
1660861200000|2022-08-18 22:20:00|1197.69|1195.19|1197.82|1195.32|1197.87|1195.37|1197.69|1195.19|0
1660861500000|2022-08-18 22:25:00|1197.8|1195.3|1197.78|1195.28|1198.05|1195.55|1197.78|1195.28|0
1660861800000|2022-08-18 22:30:00|1197.8|1195.3|1197.78|1195.28|1197.87|1195.37|1197.73|1195.23|0
1660862100000|2022-08-18 22:35:00|1197.82|1195.32|1197.73|1195.23|1197.82|1195.32|1197.64|1195.14|0
1660862400000|2022-08-18 22:40:00|1197.78|1195.28|1197.87|1195.37|1197.87|1195.37|1197.73|1195.23|0
1660862700000|2022-08-18 22:45:00|1197.86|1195.36|1197.64|1195.14|1197.86|1195.36|1197.64|1195.14|0
1660863000000|2022-08-18 22:50:00|1197.6|1195.1|1197.73|1195.23|1197.73|1195.23|1197.6|1195.1|0
1660863300000|2022-08-18 22:55:00|1197.69|1195.19|1197.64|1195.14|1197.73|1195.23|1197.64|1195.14|0
1660863600000|2022-08-18 23:00:00|1197.66|1195.16|1197.55|1195.05|1197.69|1195.19|1197.53|1195.03|0
1660863900000|2022-08-18 23:05:00|1197.6|1195.1|1197.6|1195.1|1197.64|1195.14|1197.55|1195.05|0
1660864200000|2022-08-18 23:10:00|1197.64|1195.14|1197.64|1195.14|1197.69|1195.19|1197.64|1195.14|0
1660864500000|2022-08-18 23:15:00|1197.66|1195.16|1197.58|1195.08|1197.66|1195.16|1197.55|1195.05|0
1660864800000|2022-08-18 23:20:00|1197.57|1195.07|1197.55|1195.05|1197.6|1195.1|1197.46|1194.96|0
1660865100000|2022-08-18 23:25:00|1197.6|1195.1|1197.73|1195.23|1197.73|1195.23|1197.55|1195.05|0
1660865400000|2022-08-18 23:30:00|1197.69|1195.19|1197.55|1195.05|1197.69|1195.19|1197.55|1195.05|0
1660865700000|2022-08-18 23:35:00|1197.58|1195.08|1197.51|1195.01|1197.6|1195.1|1197.46|1194.96|0
1660866000000|2022-08-18 23:40:00|1197.46|1194.96|1197.37|1194.87|1197.49|1194.99|1197.37|1194.87|0
1660866300000|2022-08-18 23:45:00|1197.38|1194.88|1197.51|1195.01|1197.51|1195.01|1197.37|1194.87|0
1660866600000|2022-08-18 23:50:00|1197.55|1195.05|1197.64|1195.14|1197.64|1195.14|1197.42|1194.92|0
1660866900000|2022-08-18 23:55:00|1197.62|1195.12|1197.82|1195.32|1197.82|1195.32|1197.55|1195.05|0
1660867200000|2022-08-19 00:00:00|1197.78|1195.28|1197.37|1194.87|1198.09|1195.59|1197.37|1194.87|0
1660867500000|2022-08-19 00:05:00|1197.4|1194.9|1197.15|1194.65|1197.4|1194.9|1196.88|1194.38|0
1660867800000|2022-08-19 00:10:00|1197.1|1194.6|1196.81|1194.31|1197.32|1194.82|1196.77|1194.27|0
1660868100000|2022-08-19 00:15:00|1197.1|1194.6|1197.21|1194.71|1197.46|1194.96|1196.71|1194.21|0
1660868400000|2022-08-19 00:20:00|1197.09|1194.59|1196.96|1194.46|1197.22|1194.72|1196.71|1194.21|0
1660868700000|2022-08-19 00:25:00|1196.71|1194.21|1196.45|1193.95|1196.71|1194.21|1196.2|1193.7|0
1660869000000|2022-08-19 00:30:00|1196.46|1193.96|1196.45|1193.95|1196.96|1194.46|1196.45|1193.95|0
1660869300000|2022-08-19 00:35:00|1196.58|1194.08|1196.45|1193.95|1196.58|1194.08|1196.2|1193.7|0
1660869600000|2022-08-19 00:40:00|1196.2|1193.7|1196.46|1193.96|1196.46|1193.96|1196.2|1193.7|0
1660869900000|2022-08-19 00:45:00|1196.06|1193.56|1196.27|1193.77|1196.27|1193.77|1196.05|1193.55|0
1660870200000|2022-08-19 00:50:00|1196.05|1193.55|1196.05|1193.55|1196.27|1193.77|1196.05|1193.55|0
1660870500000|2022-08-19 00:55:00|1196.06|1193.56|1196.27|1193.77|1196.5|1194|1196.06|1193.56|0
1660870800000|2022-08-19 01:00:00|1196.28|1193.78|1196.06|1193.56|1196.28|1193.78|1196.05|1193.55|0
1660871100000|2022-08-19 01:05:00|1196.28|1193.78|1196.28|1193.78|1196.28|1193.78|1196.28|1193.78|0
1660871400000|2022-08-19 01:10:00|1196.49|1193.99|1196.5|1194|1196.5|1194|1196.28|1193.78|0
1660871700000|2022-08-19 01:15:00|1196.29|1193.79|1195.96|1193.46|1196.29|1193.79|1195.85|1193.35|0
1660872000000|2022-08-19 01:20:00|1196.06|1193.56|1195.85|1193.35|1196.06|1193.56|1195.84|1193.34|0
1660872300000|2022-08-19 01:25:00|1195.84|1193.34|1195.84|1193.34|1195.85|1193.35|1195.84|1193.34|0
1660872600000|2022-08-19 01:30:00|1196.1|1193.6|1195.2|1192.7|1196.22|1193.72|1195.19|1192.69|0
1660872900000|2022-08-19 01:35:00|1195.45|1192.95|1195.46|1192.96|1195.71|1193.21|1195.2|1192.7|0
1660873200000|2022-08-19 01:40:00|1195.71|1193.21|1195.7|1193.2|1195.72|1193.22|1195.45|1192.95|0
1660873500000|2022-08-19 01:45:00|1195.61|1193.11|1195.63|1193.13|1195.84|1193.34|1195.4|1192.9|0
1660873800000|2022-08-19 01:50:00|1195.62|1193.12|1196.06|1193.56|1196.07|1193.57|1195.62|1193.12|0
1660874100000|2022-08-19 01:55:00|1196.28|1193.78|1196.28|1193.78|1196.28|1193.78|1196.28|1193.78|0
1660874400000|2022-08-19 02:00:00|1196.27|1193.77|1195.84|1193.34|1196.27|1193.77|1195.84|1193.34|0
1660874700000|2022-08-19 02:05:00|1195.85|1193.35|1195.84|1193.34|1196.28|1193.78|1195.84|1193.34|0
1660875000000|2022-08-19 02:10:00|1195.63|1193.13|1196.06|1193.56|1196.06|1193.56|1195.62|1193.12|0
1660875300000|2022-08-19 02:15:00|1195.84|1193.34|1196.06|1193.56|1196.28|1193.78|1195.84|1193.34|0
1660875600000|2022-08-19 02:20:00|1196.17|1193.67|1195.84|1193.34|1196.28|1193.78|1195.84|1193.34|0
1660875900000|2022-08-19 02:25:00|1195.85|1193.35|1195.84|1193.34|1196.06|1193.56|1195.84|1193.34|0
1660876200000|2022-08-19 02:30:00|1195.85|1193.35|1195.85|1193.35|1196.07|1193.57|1195.85|1193.35|0
1660876500000|2022-08-19 02:35:00|1196.07|1193.57|1196.29|1193.79|1196.3|1193.8|1196.07|1193.57|0
1660876800000|2022-08-19 02:40:00|1196.3|1193.8|1196.08|1193.58|1196.3|1193.8|1196.07|1193.57|0
1660877100000|2022-08-19 02:45:00|1196.07|1193.57|1196.08|1193.58|1196.08|1193.58|1196.07|1193.57|0
1660877400000|2022-08-19 02:50:00|1196.3|1193.8|1196.29|1193.79|1196.51|1194.01|1196.29|1193.79|0
1660877700000|2022-08-19 02:55:00|1196.08|1193.58|1196.52|1194.02|1196.52|1194.02|1196.08|1193.58|0
1660878000000|2022-08-19 03:00:00|1196.74|1194.24|1196.73|1194.23|1196.95|1194.45|1196.51|1194.01|0
1660878300000|2022-08-19 03:05:00|1196.52|1194.02|1196.73|1194.23|1196.73|1194.23|1196.51|1194.01|0
1660878600000|2022-08-19 03:10:00|1196.51|1194.01|1196.51|1194.01|1196.51|1194.01|1196.51|1194.01|0
1660878900000|2022-08-19 03:15:00|1196.52|1194.02|1196.51|1194.01|1196.52|1194.02|1196.51|1194.01|0
1660879200000|2022-08-19 03:20:00|1196.52|1194.02|1196.51|1194.01|1196.74|1194.24|1196.51|1194.01|0
1660879500000|2022-08-19 03:25:00|1196.29|1193.79|1196.29|1193.79|1196.29|1193.79|1196.29|1193.79|0
1660879800000|2022-08-19 03:30:00|1196.07|1193.57|1195.63|1193.13|1196.07|1193.57|1195.62|1193.12|0
1660880100000|2022-08-19 03:35:00|1195.84|1193.34|1196.06|1193.56|1196.06|1193.56|1195.63|1193.13|0
1660880400000|2022-08-19 03:40:00|1196.07|1193.57|1196.06|1193.56|1196.07|1193.57|1196.06|1193.56|0
1660880700000|2022-08-19 03:45:00|1196.21|1193.71|1195.72|1193.22|1196.22|1193.72|1195.71|1193.21|0
1660881000000|2022-08-19 03:50:00|1195.71|1193.21|1195.71|1193.21|1195.97|1193.47|1195.71|1193.21|0
1660881300000|2022-08-19 03:55:00|1195.96|1193.46|1195.46|1192.96|1195.96|1193.46|1195.46|1192.96|0
1660881600000|2022-08-19 04:00:00|1195.62|1193.12|1195.4|1192.9|1195.62|1193.12|1195.4|1192.9|0
1660881900000|2022-08-19 04:05:00|1195.61|1193.11|1195.18|1192.68|1195.61|1193.11|1195.18|1192.68|0
1660882200000|2022-08-19 04:10:00|1195.29|1192.79|1195.4|1192.9|1195.4|1192.9|1195.18|1192.68|0
1660882500000|2022-08-19 04:15:00|1195.51|1193.01|1195.62|1193.12|1195.62|1193.12|1195.51|1193.01|0
1660882800000|2022-08-19 04:20:00|1195.83|1193.33|1195.84|1193.34|1195.84|1193.34|1195.62|1193.12|0
1660883100000|2022-08-19 04:25:00|1195.83|1193.33|1195.62|1193.12|1195.84|1193.34|1195.62|1193.12|0
1660883400000|2022-08-19 04:30:00|1195.73|1193.23|1195.84|1193.34|1195.84|1193.34|1195.62|1193.12|0
1660883700000|2022-08-19 04:35:00|1195.62|1193.12|1195.18|1192.68|1195.62|1193.12|1195.17|1192.67|0
1660884000000|2022-08-19 04:40:00|1195.17|1192.67|1195.39|1192.89|1195.39|1192.89|1194.96|1192.46|0
1660884300000|2022-08-19 04:45:00|1195.18|1192.68|1195.18|1192.68|1195.18|1192.68|1195.17|1192.67|0
1660884600000|2022-08-19 04:50:00|1195.39|1192.89|1195.61|1193.11|1195.61|1193.11|1195.39|1192.89|0
1660884900000|2022-08-19 04:55:00|1195.39|1192.89|1195.39|1192.89|1195.39|1192.89|1195.18|1192.68|0
1660885200000|2022-08-19 05:00:00|1195.5|1193|1195.38|1192.88|1195.61|1193.11|1195.38|1192.88|0
1660885500000|2022-08-19 05:05:00|1195.17|1192.67|1195.39|1192.89|1195.39|1192.89|1195.16|1192.66|0
1660885800000|2022-08-19 05:10:00|1195.17|1192.67|1195.17|1192.67|1195.39|1192.89|1195.16|1192.66|0
1660886100000|2022-08-19 05:15:00|1195.38|1192.88|1195.17|1192.67|1195.39|1192.89|1195.17|1192.67|0
1660886400000|2022-08-19 05:20:00|1195.16|1192.66|1195.16|1192.66|1195.16|1192.66|1194.94|1192.44|0
1660886700000|2022-08-19 05:25:00|1195.17|1192.67|1195.16|1192.66|1195.38|1192.88|1194.94|1192.44|0
1660887000000|2022-08-19 05:30:00|1194.94|1192.44|1194.94|1192.44|1195.16|1192.66|1194.72|1192.22|0
1660887300000|2022-08-19 05:35:00|1194.93|1192.43|1194.72|1192.22|1194.93|1192.43|1194.49|1191.99|0
1660887600000|2022-08-19 05:40:00|1194.71|1192.21|1194.93|1192.43|1194.94|1192.44|1194.71|1192.21|0
1660887900000|2022-08-19 05:45:00|1194.82|1192.32|1195.37|1192.87|1195.37|1192.87|1194.72|1192.22|0
1660888200000|2022-08-19 05:50:00|1195.38|1192.88|1195.38|1192.88|1195.71|1193.21|1195.38|1192.88|0
1660888500000|2022-08-19 05:55:00|1195.49|1192.99|1194.95|1192.45|1195.6|1193.1|1194.95|1192.45|0
1660888800000|2022-08-19 06:00:00|1194.94|1192.44|1195.16|1192.66|1195.38|1192.88|1194.5|1192|0
1660889100000|2022-08-19 06:05:00|1195.37|1192.87|1194.93|1192.43|1195.38|1192.88|1194.93|1192.43|0
1660889400000|2022-08-19 06:10:00|1194.94|1192.44|1194.28|1191.78|1195.16|1192.66|1194.28|1191.78|0
1660889700000|2022-08-19 06:15:00|1194.27|1191.77|1193.63|1191.13|1194.28|1191.78|1193.63|1191.13|0
1660890000000|2022-08-19 06:20:00|1193.41|1190.91|1193.63|1191.13|1193.85|1191.35|1193.41|1190.91|0
1660890300000|2022-08-19 06:25:00|1193.84|1191.34|1193.41|1190.91|1193.85|1191.35|1193.19|1190.69|0
1660890600000|2022-08-19 06:30:00|1193.63|1191.13|1193.18|1190.68|1193.63|1191.13|1192.74|1190.24|0
1660890900000|2022-08-19 06:35:00|1193.19|1190.69|1191.65|1189.15|1193.19|1190.69|1191.32|1188.82|0
1660891200000|2022-08-19 06:40:00|1191.43|1188.93|1191.22|1188.72|1191.87|1189.37|1190.34|1187.84|0
1660891500000|2022-08-19 06:45:00|1191.21|1188.71|1190.77|1188.27|1191.43|1188.93|1190.77|1188.27|0
1660891800000|2022-08-19 06:50:00|1190.88|1188.38|1191.42|1188.92|1191.53|1189.03|1190.77|1188.27|0
1660892100000|2022-08-19 06:55:00|1191.2|1188.7|1191.01|1188.51|1191.2|1188.7|1190.47|1187.97|0
1660892400000|2022-08-19 07:00:00|1190.91|1188.41|1195.28|1192.78|1195.5|1193|1190.68|1188.18|0
1660892700000|2022-08-19 07:05:00|1195.5|1193|1197.27|1194.77|1197.27|1194.77|1194.94|1192.44|0
1660893000000|2022-08-19 07:10:00|1197.48|1194.98|1196.88|1196.38|1198.88|1198.38|1196.68|1194.76|41
1660893300000|2022-08-19 07:15:00|1196.58|1196.08|1198.03|1197.53|1198.03|1197.53|1194.23|1193.73|25
1660893600000|2022-08-19 07:20:00|1197.93|1197.43|1198.03|1197.53|1199.51|1199.01|1197.78|1197.28|19
1660893900000|2022-08-19 07:25:00|1197.93|1197.43|1196.43|1195.93|1198.41|1197.91|1196.43|1195.93|3
1660894200000|2022-08-19 07:30:00|1196.38|1195.88|1197.38|1196.88|1197.48|1196.98|1196.03|1195.53|3
1660894500000|2022-08-19 07:35:00|1197.43|1196.93|1199.88|1199.38|1199.88|1199.38|1197.03|1196.53|15
1660894800000|2022-08-19 07:40:00|1200.01|1199.51|1200.88|1200.38|1202.01|1201.51|1199.88|1199.38|28
1660895100000|2022-08-19 07:45:00|1201.01|1200.51|1202.76|1202.26|1202.88|1202.38|1201.01|1200.51|11
1660895400000|2022-08-19 07:50:00|1202.89|1202.39|1203.01|1202.51|1203.14|1202.64|1201.64|1201.14|7
1660895700000|2022-08-19 07:55:00|1203.14|1202.64|1203.01|1202.51|1204.01|1203.51|1202.51|1202.01|5
1660896000000|2022-08-19 08:00:00|1202.76|1202.26|1205.51|1205.01|1206.14|1205.64|1202.76|1202.26|2
1660896300000|2022-08-19 08:05:00|1205.64|1205.14|1204.51|1204.01|1206.64|1206.14|1204.01|1203.51|6
1660896600000|2022-08-19 08:10:00|1204.39|1203.89|1203.76|1203.26|1204.51|1204.01|1202.39|1201.89|21
1660896900000|2022-08-19 08:15:00|1203.89|1203.39|1202.76|1202.26|1204.14|1203.64|1201.64|1201.14|29
1660897200000|2022-08-19 08:20:00|1202.89|1202.39|1203.01|1202.51|1203.51|1203.01|1202.39|1201.89|3
1660897500000|2022-08-19 08:25:00|1203.14|1202.64|1201.01|1200.51|1203.51|1203.01|1200.26|1199.76|4
1660897800000|2022-08-19 08:30:00|1200.89|1200.39|1197.66|1197.16|1200.89|1200.39|1197.66|1197.16|4
1660898100000|2022-08-19 08:35:00|1197.71|1197.21|1197.56|1197.06|1197.76|1197.26|1195.86|1195.36|23
1660898400000|2022-08-19 08:40:00|1197.61|1197.11|1197.01|1196.51|1197.91|1197.41|1196.86|1196.36|9
1660898700000|2022-08-19 08:45:00|1196.96|1196.46|1195.56|1195.06|1197.46|1196.96|1195.36|1194.86|5
1660899000000|2022-08-19 08:50:00|1195.51|1195.01|1196.71|1196.21|1196.86|1196.36|1195.36|1194.86|3
1660899300000|2022-08-19 08:55:00|1196.81|1196.31|1197.01|1196.51|1197.81|1197.31|1196.71|1196.21|6
1660899600000|2022-08-19 09:00:00|1196.96|1196.46|1194.96|1194.46|1196.96|1196.46|1194.21|1193.71|11
1660899900000|2022-08-19 09:05:00|1194.91|1194.41|1194.86|1194.36|1195.76|1195.26|1194.51|1194.01|13
1660900200000|2022-08-19 09:10:00|1194.81|1194.31|1196.56|1196.06|1196.71|1196.21|1194.36|1193.86|1
1660900500000|2022-08-19 09:15:00|1196.51|1196.01|1199.26|1198.76|1199.39|1198.89|1196.51|1196.01|7
1660900800000|2022-08-19 09:20:00|1199.14|1198.64|1195.96|1195.46|1199.14|1198.64|1195.86|1195.36|21
1660901100000|2022-08-19 09:25:00|1195.91|1195.41|1196.96|1196.46|1197.31|1196.81|1195.56|1195.06|1
1660901400000|2022-08-19 09:30:00|1196.91|1196.41|1196.01|1195.51|1196.96|1196.46|1195.71|1195.21|2
1660901700000|2022-08-19 09:35:00|1195.96|1195.46|1196.06|1195.56|1196.46|1195.96|1195.61|1195.11|10
1660902000000|2022-08-19 09:40:00|1196.11|1195.61|1197.01|1196.51|1197.16|1196.66|1195.86|1195.36|11
1660902300000|2022-08-19 09:45:00|1197.06|1196.56|1197.66|1197.16|1198.26|1197.76|1197.06|1196.56|1
1660902600000|2022-08-19 09:50:00|1197.61|1197.11|1197.81|1197.31|1198.01|1197.51|1196.61|1196.11|5
1660902900000|2022-08-19 09:55:00|1197.86|1197.36|1198.01|1197.51|1198.54|1198.04|1197.71|1197.21|5
1660903200000|2022-08-19 10:00:00|1197.86|1197.36|1196.46|1195.96|1198.44|1197.94|1196.41|1195.91|5
1660903500000|2022-08-19 10:05:00|1196.51|1196.01|1196.31|1195.81|1196.61|1196.11|1195.51|1195.01|8
1660903800000|2022-08-19 10:10:00|1196.26|1195.76|1196.01|1195.51|1196.46|1195.96|1195.06|1194.56|9
1660904100000|2022-08-19 10:15:00|1196.06|1195.56|1197.36|1196.86|1197.71|1197.21|1196.01|1195.51|1
1660904400000|2022-08-19 10:20:00|1197.41|1196.91|1196.91|1196.41|1197.71|1197.21|1196.91|1196.41|10
1660904700000|2022-08-19 10:25:00|1196.86|1196.36|1198.26|1197.76|1198.44|1197.94|1196.86|1196.36|4
1660905000000|2022-08-19 10:30:00|1198.21|1197.71|1199.39|1198.89|1199.64|1199.14|1198.21|1197.71|0
1660905300000|2022-08-19 10:35:00|1199.51|1199.01|1198.26|1197.76|1199.51|1199.01|1198.26|1197.76|8
1660905600000|2022-08-19 10:40:00|1198.21|1197.71|1198.01|1197.51|1198.49|1197.99|1197.51|1197.01|3
1660905900000|2022-08-19 10:45:00|1197.96|1197.46|1197.61|1197.11|1198.11|1197.61|1197.61|1197.11|0
1660906200000|2022-08-19 10:50:00|1197.56|1197.06|1197.96|1197.46|1198.01|1197.51|1197.26|1196.76|2
1660906500000|2022-08-19 10:55:00|1197.91|1197.41|1197.16|1196.66|1198.06|1197.56|1196.86|1196.36|12
1660906800000|2022-08-19 11:00:00|1197.26|1196.76|1196.36|1195.86|1197.26|1196.76|1196.36|1195.86|5
1660907100000|2022-08-19 11:05:00|1195.96|1195.46|1196.46|1195.96|1196.61|1196.11|1195.36|1194.86|12
1660907400000|2022-08-19 11:10:00|1196.51|1196.01|1197.36|1196.86|1197.41|1196.91|1196.26|1195.76|2
1660907700000|2022-08-19 11:15:00|1197.41|1196.91|1198.01|1197.51|1198.01|1197.51|1197.16|1196.66|4
1660908000000|2022-08-19 11:20:00|1198.06|1197.56|1199.26|1198.76|1199.51|1199.01|1198.06|1197.56|1
1660908300000|2022-08-19 11:25:00|1199.39|1198.89|1200.01|1199.51|1200.01|1199.51|1199.26|1198.76|1
1660908600000|2022-08-19 11:30:00|1200.14|1199.64|1199.14|1198.64|1200.39|1199.89|1199.14|1198.64|11
1660908900000|2022-08-19 11:35:00|1199.01|1198.51|1198.89|1198.39|1199.01|1198.51|1198.31|1197.81|19
1660909200000|2022-08-19 11:40:00|1198.76|1198.26|1199.64|1199.14|1199.64|1199.14|1198.76|1198.26|2
1660909500000|2022-08-19 11:45:00|1199.51|1199.01|1199.39|1198.89|1199.64|1199.14|1199.14|1198.64|12
1660909800000|2022-08-19 11:50:00|1199.14|1198.64|1198.4|1197.9|1199.64|1199.14|1198.15|1197.65|8
1660910100000|2022-08-19 11:55:00|1198.27|1197.77|1199.02|1198.52|1199.15|1198.65|1197.67|1197.17|15
1660910400000|2022-08-19 12:00:00|1198.77|1198.27|1198.4|1197.9|1199.02|1198.52|1197.82|1197.32|6
1660910700000|2022-08-19 12:05:00|1198.27|1197.77|1198.4|1197.9|1198.52|1198.02|1198.1|1197.6|0
1660911000000|2022-08-19 12:10:00|1198.52|1198.02|1198.52|1198.02|1198.52|1198.02|1197.72|1197.22|12
1660911300000|2022-08-19 12:15:00|1198.65|1198.15|1199.15|1198.65|1199.15|1198.65|1198.52|1198.02|13
1660911600000|2022-08-19 12:20:00|1199.02|1198.52|1198.27|1197.77|1199.02|1198.52|1198.1|1197.6|1
1660911900000|2022-08-19 12:25:00|1198.15|1197.65|1198.65|1198.15|1198.65|1198.15|1197.92|1197.42|5
1660912200000|2022-08-19 12:30:00|1198.52|1198.02|1199.52|1199.02|1199.52|1199.02|1198.27|1197.77|0
1660912500000|2022-08-19 12:35:00|1199.65|1199.15|1200.02|1199.52|1200.02|1199.52|1199.4|1198.9|1
1660912800000|2022-08-19 12:40:00|1200.15|1199.65|1200.77|1200.27|1201.27|1200.77|1200.15|1199.65|15
1660913100000|2022-08-19 12:45:00|1200.65|1200.15|1199.02|1198.52|1200.65|1200.15|1199.02|1198.52|31
1660913400000|2022-08-19 12:50:00|1198.77|1198.27|1199.65|1199.15|1199.65|1199.15|1198.05|1197.55|1
1660913700000|2022-08-19 12:55:00|1199.77|1199.27|1198.52|1198.02|1200.02|1199.52|1198.05|1197.55|7
1660914000000|2022-08-19 13:00:00|1198.65|1198.15|1199.52|1199.02|1199.9|1199.4|1198.65|1198.15|3
1660914300000|2022-08-19 13:05:00|1199.9|1199.4|1199.52|1199.02|1200.02|1199.52|1199.52|1199.02|8
1660914600000|2022-08-19 13:10:00|1199.4|1198.9|1200.52|1200.02|1200.52|1200.02|1199.15|1198.65|6
1660914900000|2022-08-19 13:15:00|1200.4|1199.9|1200.15|1199.65|1200.52|1200.02|1199.65|1199.15|9
1660915200000|2022-08-19 13:20:00|1200.27|1199.77|1200.65|1200.15|1201.02|1200.52|1200.27|1199.77|3
1660915500000|2022-08-19 13:25:00|1200.77|1200.27|1202.15|1201.65|1202.52|1202.02|1200.65|1200.15|11
1660915800000|2022-08-19 13:30:00|1202.4|1201.9|1203.02|1202.52|1203.02|1202.52|1200.77|1200.27|3
1660916100000|2022-08-19 13:35:00|1202.9|1202.4|1203.02|1202.52|1203.4|1202.9|1202.27|1201.77|9
1660916400000|2022-08-19 13:40:00|1202.9|1202.4|1202.9|1202.4|1204.15|1203.65|1202.52|1202.02|8
1660916700000|2022-08-19 13:45:00|1202.77|1202.27|1201.4|1200.9|1203.02|1202.52|1200.65|1200.15|8
1660917000000|2022-08-19 13:50:00|1201.27|1200.77|1201.52|1201.02|1201.9|1201.4|1200.52|1200.02|9
1660917300000|2022-08-19 13:55:00|1201.4|1200.9|1202.02|1201.52|1202.52|1202.02|1201.4|1200.9|11
1660917600000|2022-08-19 14:00:00|1201.77|1201.27|1200.65|1200.15|1201.77|1201.27|1200.52|1200.02|4
1660917900000|2022-08-19 14:05:00|1200.9|1200.4|1200.52|1200.02|1201.52|1201.02|1200.27|1199.77|1
1660918200000|2022-08-19 14:10:00|1200.58|1200.08|1201.46|1200.96|1201.58|1201.08|1200.33|1199.83|4
1660918500000|2022-08-19 14:15:00|1201.58|1201.08|1202.93|1200.43|1202.93|1202.21|1201.46|1200.2|16
1660918800000|2022-08-19 14:20:00|1202.92|1200.42|1202.7|1200.2|1203.61|1201.11|1202.47|1199.97|0
1660919100000|2022-08-19 14:25:00|1202.71|1200.21|1203.37|1200.87|1203.37|1200.87|1202.24|1199.74|243
1660919400000|2022-08-19 14:30:00|1203.46|1200.96|1202.97|1200.47|1203.75|1201.25|1202.71|1200.21|0
1660919700000|2022-08-19 14:35:00|1202.96|1200.46|1202.72|1200.22|1202.97|1200.47|1202.2|1199.7|0
1660920000000|2022-08-19 14:40:00|1202.47|1199.97|1202.97|1200.47|1203.24|1200.74|1201.67|1199.17|0
1660920300000|2022-08-19 14:45:00|1202.93|1200.43|1203.38|1200.88|1203.61|1201.11|1202.72|1200.22|0
1660920600000|2022-08-19 14:50:00|1203.16|1200.66|1201.82|1199.32|1203.17|1200.67|1201.82|1199.32|0
1660920900000|2022-08-19 14:55:00|1201.6|1199.1|1200.92|1198.42|1202.05|1199.55|1200.91|1198.41|0
1660921200000|2022-08-19 15:00:00|1200.65|1198.15|1200.63|1198.13|1200.92|1198.42|1200.38|1197.88|0
1660921500000|2022-08-19 15:05:00|1200.38|1197.88|1199.33|1196.83|1201.15|1198.65|1199.32|1196.82|0
1660921800000|2022-08-19 15:10:00|1199.58|1197.08|1199.59|1197.09|1199.85|1197.35|1199.07|1196.57|0
1660922100000|2022-08-19 15:15:00|1199.34|1196.84|1200.1|1197.6|1200.11|1197.61|1199.34|1196.84|0
1660922400000|2022-08-19 15:20:00|1200.11|1197.61|1199.6|1197.1|1200.11|1197.61|1199.33|1196.83|0
1660922700000|2022-08-19 15:25:00|1199.35|1196.85|1199.37|1196.87|1199.63|1197.13|1199.08|1196.58|0
1660923000000|2022-08-19 15:30:00|1199.38|1196.88|1200.11|1197.61|1200.36|1197.86|1199.33|1196.83|0
1660923300000|2022-08-19 15:35:00|1200.36|1197.86|1201.13|1198.63|1201.14|1198.64|1200.11|1197.61|0
1660923600000|2022-08-19 15:40:00|1200.88|1198.38|1201.15|1198.65|1201.42|1198.92|1200.87|1198.37|0
1660923900000|2022-08-19 15:45:00|1201.35|1198.85|1202.03|1199.53|1202.27|1199.77|1201.35|1198.85|0
1660924200000|2022-08-19 15:50:00|1202.04|1199.54|1200.92|1198.42|1202.27|1199.77|1200.92|1198.42|0
1660924500000|2022-08-19 15:55:00|1200.93|1198.43|1200.48|1197.98|1200.93|1198.43|1200.48|1197.98|0
1660924800000|2022-08-19 16:00:00|1200.14|1197.64|1199.88|1197.38|1200.4|1197.9|1199.61|1197.11|0
1660925100000|2022-08-19 16:05:00|1199.89|1197.39|1199.87|1197.37|1200.14|1197.64|1199.61|1197.11|0
1660925400000|2022-08-19 16:10:00|1199.88|1197.38|1200.42|1197.92|1200.67|1198.17|1199.87|1197.37|0
1660925700000|2022-08-19 16:15:00|1200.72|1198.22|1201.17|1198.67|1201.4|1198.9|1200.71|1198.21|0
1660926000000|2022-08-19 16:20:00|1201.39|1198.89|1201.16|1198.66|1201.39|1198.89|1201.16|1198.66|0
1660926300000|2022-08-19 16:25:00|1201.15|1198.65|1200.71|1198.21|1201.16|1198.66|1200.48|1197.98|0
1660926600000|2022-08-19 16:30:00|1200.4|1197.9|1200.69|1198.19|1200.69|1198.19|1200.15|1197.65|0
1660926900000|2022-08-19 16:35:00|1200.68|1198.18|1201.49|1198.99|1201.5|1199|1200.68|1198.18|0
1660927200000|2022-08-19 16:40:00|1201.24|1198.74|1201.49|1198.99|1201.75|1199.25|1200.96|1198.46|0
1660927500000|2022-08-19 16:45:00|1201.63|1199.13|1201.4|1198.9|1201.87|1199.37|1201.4|1198.9|0
1660927800000|2022-08-19 16:50:00|1201.41|1198.91|1202.08|1199.58|1202.08|1199.58|1201.41|1198.91|0
1660928100000|2022-08-19 16:55:00|1202.3|1199.8|1202.29|1199.79|1202.75|1200.25|1202.08|1199.58|0
1660928400000|2022-08-19 17:00:00|1202.24|1199.74|1202.51|1200.01|1202.77|1200.27|1201.98|1199.48|0
1660928700000|2022-08-19 17:05:00|1202.63|1200.13|1201.99|1199.49|1202.76|1200.26|1201.72|1199.22|0
1660929000000|2022-08-19 17:10:00|1201.98|1199.48|1201.71|1199.21|1202.25|1199.75|1201.45|1198.95|0
1660929300000|2022-08-19 17:15:00|1201.72|1199.22|1201.45|1198.95|1201.98|1199.48|1201.45|1198.95|0
1660929600000|2022-08-19 17:20:00|1201.46|1198.96|1201.2|1198.7|1201.46|1198.96|1200.95|1198.45|0
1660929900000|2022-08-19 17:25:00|1200.95|1198.45|1200.93|1198.43|1201.2|1198.7|1200.93|1198.43|0
1660930200000|2022-08-19 17:30:00|1200.92|1198.42|1200.14|1197.64|1200.92|1198.42|1199.6|1197.1|0
1660930500000|2022-08-19 17:35:00|1200.01|1197.51|1199.88|1197.38|1200.14|1197.64|1199.61|1197.11|0
1660930800000|2022-08-19 17:40:00|1199.87|1197.37|1200.14|1197.64|1200.15|1197.65|1199.87|1197.37|0
1660931100000|2022-08-19 17:45:00|1199.89|1197.39|1200.16|1197.66|1200.16|1197.66|1199.88|1197.38|0
1660931400000|2022-08-19 17:50:00|1200.15|1197.65|1200.69|1198.19|1200.69|1198.19|1200.15|1197.65|0
1660931700000|2022-08-19 17:55:00|1200.7|1198.2|1201.19|1198.69|1201.19|1198.69|1200.43|1197.93|0
1660932000000|2022-08-19 18:00:00|1201.16|1198.66|1201.38|1198.88|1201.6|1199.1|1200.93|1198.43|0
1660932300000|2022-08-19 18:05:00|1201.6|1199.1|1201.37|1198.87|1201.61|1199.11|1201.15|1198.65|0
1660932600000|2022-08-19 18:10:00|1201.15|1198.65|1200.46|1197.96|1201.37|1198.87|1200.46|1197.96|0
1660932900000|2022-08-19 18:15:00|1200.11|1197.61|1200.11|1197.61|1200.12|1197.62|1199.85|1197.35|0
1660933200000|2022-08-19 18:20:00|1200.1|1197.6|1200.12|1197.62|1200.13|1197.63|1199.85|1197.35|0
1660933500000|2022-08-19 18:25:00|1200.13|1197.63|1200.39|1197.89|1200.65|1198.15|1199.86|1197.36|0
1660933800000|2022-08-19 18:30:00|1200.68|1198.18|1200.7|1198.2|1200.7|1198.2|1200.46|1197.96|0
1660934100000|2022-08-19 18:35:00|1200.69|1198.19|1200.24|1197.74|1200.7|1198.2|1200.24|1197.74|0
1660934400000|2022-08-19 18:40:00|1200.23|1197.73|1200.46|1197.96|1200.47|1197.97|1200|1197.5|0
1660934700000|2022-08-19 18:45:00|1200.24|1197.74|1200.46|1197.96|1200.69|1198.19|1200.23|1197.73|0
1660935000000|2022-08-19 18:50:00|1200.47|1197.97|1199.78|1197.28|1200.47|1197.97|1199.78|1197.28|0
1660935300000|2022-08-19 18:55:00|1199.79|1197.29|1199.78|1197.28|1200.01|1197.51|1199.54|1197.04|0
1660935600000|2022-08-19 19:00:00|1199.33|1196.83|1198.28|1195.78|1199.58|1197.08|1198.27|1195.77|0
1660935900000|2022-08-19 19:05:00|1198.29|1195.79|1198.03|1195.53|1198.3|1195.8|1197.76|1195.26|0
1660936200000|2022-08-19 19:10:00|1198.16|1195.66|1199.36|1196.86|1199.62|1197.12|1198.16|1195.66|0
1660936500000|2022-08-19 19:15:00|1199.35|1196.85|1199.61|1197.11|1199.89|1197.39|1199.34|1196.84|0
1660936800000|2022-08-19 19:20:00|1199.62|1197.12|1199.62|1197.12|1199.89|1197.39|1199.35|1196.85|0
1660937100000|2022-08-19 19:25:00|1199.61|1197.11|1199.88|1197.38|1199.88|1197.38|1199.61|1197.11|0
1660937400000|2022-08-19 19:30:00|1200.03|1197.53|1200.02|1197.52|1200.48|1197.98|1200.02|1197.52|0
1660937700000|2022-08-19 19:35:00|1200.03|1197.53|1200.02|1197.52|1200.25|1197.75|1199.8|1197.3|0
1660938000000|2022-08-19 19:40:00|1200.03|1197.53|1199.81|1197.31|1200.25|1197.75|1199.57|1197.07|0
1660938300000|2022-08-19 19:45:00|1200.03|1197.53|1199.81|1197.31|1200.04|1197.54|1199.35|1196.85|0
1660938600000|2022-08-19 19:50:00|1199.82|1197.32|1199.6|1197.1|1200.29|1197.79|1199.58|1197.08|0
1660938900000|2022-08-19 19:55:00|1199.71|1197.21|1200.02|1197.52|1200.49|1197.99|1199.59|1197.09|0
1660939200000|2022-08-19 20:00:00|1199.93|1197.43|1200.07|1197.57|1200.2|1197.7|1199.84|1197.34|0
1660939500000|2022-08-19 20:05:00|1200.11|1197.61|1200.25|1197.75|1200.25|1197.75|1199.98|1197.48|0
1660939800000|2022-08-19 20:10:00|1200.2|1197.7|1200.11|1197.61|1200.25|1197.75|1199.93|1197.43|0
1660940100000|2022-08-19 20:15:00|1200.07|1197.57|1200.02|1197.52|1200.11|1197.61|1200.02|1197.52|0
1660940400000|2022-08-19 20:20:00|1200.04|1197.54|1199.93|1197.43|1200.11|1197.61|1199.93|1197.43|0
1660940700000|2022-08-19 20:25:00|1199.84|1197.34|1199.84|1197.34|1199.88|1197.38|1199.75|1197.25|0
1660941000000|2022-08-19 20:30:00|1199.88|1197.38|1199.66|1197.16|1199.88|1197.38|1199.66|1197.16|0
1660941300000|2022-08-19 20:35:00|1199.7|1197.2|1199.75|1197.25|1199.84|1197.34|1199.66|1197.16|0
1660941600000|2022-08-19 20:40:00|1199.79|1197.29|1199.7|1197.2|1199.79|1197.29|1199.66|1197.16|0
1660941900000|2022-08-19 20:45:00|1199.75|1197.25|1199.75|1197.25|1199.79|1197.29|1199.68|1197.18|0
1660942200000|2022-08-19 20:50:00|1199.7|1197.2|1199.7|1197.2|1199.75|1197.25|1199.66|1197.16|0
1660942500000|2022-08-19 20:55:00|1199.75|1197.25|1199.68|1197.18|1199.79|1197.29|1199.63|1197.13|0
1660942800000|2022-08-19 21:00:00|1199.69|1197.19|1199.69|1197.19|1199.69|1197.19|1199.69|1197.19|0
1661119200000|2022-08-21 22:00:00|1196.87|1194.37|1197.5|1195|1197.75|1195.25|1196.87|1194.37|0
1661119500000|2022-08-21 22:05:00|1197.52|1195.02|1197.41|1194.91|1197.59|1195.09|1197.05|1194.55|0
1661119800000|2022-08-21 22:10:00|1197.46|1194.96|1197.62|1195.12|1197.68|1195.18|1197.32|1194.82|0
1661120100000|2022-08-21 22:15:00|1197.68|1195.18|1197.5|1195|1197.77|1195.27|1197.27|1194.77|0
1661120400000|2022-08-21 22:20:00|1197.55|1195.05|1197.46|1194.96|1197.59|1195.09|1197.41|1194.91|0
1661120700000|2022-08-21 22:25:00|1197.5|1195|1197.87|1195.37|1197.96|1195.46|1197.48|1194.98|0
1661121000000|2022-08-21 22:30:00|1197.89|1195.39|1197.87|1195.37|1198.14|1195.64|1197.87|1195.37|0
1661121300000|2022-08-21 22:35:00|1197.86|1195.36|1197.81|1195.31|1197.91|1195.41|1197.72|1195.22|0
1661121600000|2022-08-21 22:40:00|1197.82|1195.32|1198.14|1195.64|1198.18|1195.68|1197.82|1195.32|0
1661121900000|2022-08-21 22:45:00|1198.13|1195.63|1198.18|1195.68|1198.23|1195.73|1198.04|1195.54|0
1661122200000|2022-08-21 22:50:00|1198.23|1195.73|1198.27|1195.77|1198.32|1195.82|1198.23|1195.73|0
1661122500000|2022-08-21 22:55:00|1198.32|1195.82|1198|1195.5|1198.36|1195.86|1197.95|1195.45|0
1661122800000|2022-08-21 23:00:00|1197.98|1195.48|1198.09|1195.59|1198.14|1195.64|1197.91|1195.41|0
1661123100000|2022-08-21 23:05:00|1198.04|1195.54|1198.11|1195.61|1198.23|1195.73|1198.04|1195.54|0
1661123400000|2022-08-21 23:10:00|1198.09|1195.59|1197.91|1195.41|1198.23|1195.73|1197.82|1195.32|0
1661123700000|2022-08-21 23:15:00|1197.95|1195.45|1198.04|1195.54|1198.09|1195.59|1197.89|1195.39|0
1661124000000|2022-08-21 23:20:00|1198.02|1195.52|1197.68|1195.18|1198.04|1195.54|1197.68|1195.18|0
1661124300000|2022-08-21 23:25:00|1197.63|1195.13|1197.45|1194.95|1197.63|1195.13|1197.27|1194.77|0
1661124600000|2022-08-21 23:30:00|1197.41|1194.91|1197.59|1195.09|1197.61|1195.11|1197.18|1194.68|0
1661124900000|2022-08-21 23:35:00|1197.57|1195.07|1197.32|1194.82|1197.59|1195.09|1197.22|1194.72|0
1661125200000|2022-08-21 23:40:00|1197.31|1194.81|1197.27|1194.77|1197.54|1195.04|1197.13|1194.63|0
1661125500000|2022-08-21 23:45:00|1197.22|1194.72|1196.81|1194.31|1197.27|1194.77|1196.77|1194.27|0
1661125800000|2022-08-21 23:50:00|1196.79|1194.29|1196.52|1194.02|1196.91|1194.41|1196.5|1194|0
1661126100000|2022-08-21 23:55:00|1196.5|1194|1196.59|1194.09|1196.63|1194.13|1196.2|1193.7|0
1661126400000|2022-08-22 00:00:00|1196.63|1194.13|1196.47|1193.97|1196.72|1194.22|1196.06|1193.56|0
1661126700000|2022-08-22 00:05:00|1196.5|1194|1196.59|1194.09|1196.68|1194.18|1196.43|1193.93|0
1661127000000|2022-08-22 00:10:00|1196.63|1194.13|1196.91|1194.41|1197.02|1194.52|1196.38|1193.88|0
1661127300000|2022-08-22 00:15:00|1197.42|1194.92|1197.59|1195.09|1198.1|1195.6|1197.37|1194.87|0
1661127600000|2022-08-22 00:20:00|1197.72|1195.22|1197.58|1195.08|1197.84|1195.34|1197.58|1195.08|0
1661127900000|2022-08-22 00:25:00|1197.33|1194.83|1196.94|1194.44|1197.33|1194.83|1196.81|1194.31|0
1661128200000|2022-08-22 00:30:00|1197.08|1194.58|1197.1|1194.6|1197.1|1194.6|1196.64|1194.14|0
1661128500000|2022-08-22 00:35:00|1197.32|1194.82|1197.75|1195.25|1197.99|1195.49|1197.32|1194.82|0
1661128800000|2022-08-22 00:40:00|1197.76|1195.26|1197.75|1195.25|1197.98|1195.48|1197.53|1195.03|0
1661129100000|2022-08-22 00:45:00|1197.76|1195.26|1197.76|1195.26|1197.76|1195.26|1197.53|1195.03|0
1661129400000|2022-08-22 00:50:00|1197.75|1195.25|1197.75|1195.25|1197.76|1195.26|1197.75|1195.25|0
1661129700000|2022-08-22 00:55:00|1197.76|1195.26|1196.86|1194.36|1197.76|1195.26|1196.86|1194.36|0
1661130000000|2022-08-22 01:00:00|1196.87|1194.37|1196.87|1194.37|1197.09|1194.59|1196.87|1194.37|0
1661130300000|2022-08-22 01:05:00|1197.09|1194.59|1196.86|1194.36|1197.09|1194.59|1196.64|1194.14|0
1661130600000|2022-08-22 01:10:00|1196.87|1194.37|1197.09|1194.59|1197.1|1194.6|1196.86|1194.36|0
1661130900000|2022-08-22 01:15:00|1197.1|1194.6|1197.31|1194.81|1197.32|1194.82|1197.09|1194.59|0
1661131200000|2022-08-22 01:20:00|1197.32|1194.82|1197.55|1195.05|1198|1195.5|1197.31|1194.81|0
1661131500000|2022-08-22 01:25:00|1197.66|1195.16|1198|1195.5|1198.22|1195.72|1197.55|1195.05|0
1661131800000|2022-08-22 01:30:00|1198.1|1195.6|1198.44|1195.94|1198.44|1195.94|1197.99|1195.49|0
1661132100000|2022-08-22 01:35:00|1198.43|1195.93|1198.44|1195.94|1198.55|1196.05|1198.21|1195.71|0
1661132400000|2022-08-22 01:40:00|1198.22|1195.72|1198.22|1195.72|1198.45|1195.95|1198.22|1195.72|0
1661132700000|2022-08-22 01:45:00|1198|1195.5|1197.99|1195.49|1198|1195.5|1197.99|1195.49|0
1661133000000|2022-08-22 01:50:00|1198|1195.5|1197.99|1195.49|1198.22|1195.72|1197.77|1195.27|0
1661133300000|2022-08-22 01:55:00|1198|1195.5|1198|1195.5|1198|1195.5|1197.99|1195.49|0
1661133600000|2022-08-22 02:00:00|1197.99|1195.49|1198|1195.5|1198|1195.5|1197.78|1195.28|0
1661133900000|2022-08-22 02:05:00|1198.22|1195.72|1198.33|1195.83|1198.45|1195.95|1198|1195.5|0
1661134200000|2022-08-22 02:10:00|1198.23|1195.73|1198.35|1195.85|1198.58|1196.08|1198.22|1195.72|0
1661134500000|2022-08-22 02:15:00|1198.76|1196.26|1198.77|1196.27|1198.77|1196.27|1198.5|1196|0
1661134800000|2022-08-22 02:20:00|1199.02|1196.52|1199.02|1196.52|1199.28|1196.78|1199.02|1196.52|0
1661135100000|2022-08-22 02:25:00|1199.03|1196.53|1199.02|1196.52|1199.54|1197.04|1199.02|1196.52|0
1661135400000|2022-08-22 02:30:00|1199.01|1196.51|1199.23|1196.73|1199.24|1196.74|1199.01|1196.51|0
1661135700000|2022-08-22 02:35:00|1199.24|1196.74|1199.24|1196.74|1199.24|1196.74|1199.01|1196.51|0
1661136000000|2022-08-22 02:40:00|1199.23|1196.73|1199.23|1196.73|1199.24|1196.74|1199.01|1196.51|0
1661136300000|2022-08-22 02:45:00|1199.45|1196.95|1199.67|1197.17|1199.68|1197.18|1199.45|1196.95|0
1661136600000|2022-08-22 02:50:00|1199.68|1197.18|1200.14|1197.64|1200.36|1197.86|1199.68|1197.18|0
1661136900000|2022-08-22 02:55:00|1200.36|1197.86|1200.36|1197.86|1200.59|1198.09|1200.14|1197.64|0
1661137200000|2022-08-22 03:00:00|1200.37|1197.87|1199.91|1197.41|1200.37|1197.87|1199.91|1197.41|0
1661137500000|2022-08-22 03:05:00|1199.69|1197.19|1199.69|1197.19|1199.91|1197.41|1199.69|1197.19|0
1661137800000|2022-08-22 03:10:00|1199.7|1197.2|1199.69|1197.19|1199.91|1197.41|1199.69|1197.19|0
1661138400000|2022-08-22 03:20:00|1199.68|1197.18|1199.69|1197.19|1199.69|1197.19|1199.68|1197.18|0
1661138700000|2022-08-22 03:25:00|1199.68|1197.18|1199.69|1197.19|1199.69|1197.19|1199.46|1196.96|0
1661139000000|2022-08-22 03:30:00|1199.68|1197.18|1199.23|1196.73|1199.68|1197.18|1199.23|1196.73|0
1661139300000|2022-08-22 03:35:00|1199.24|1196.74|1199.23|1196.73|1199.46|1196.96|1199.23|1196.73|0
1661139600000|2022-08-22 03:40:00|1199.24|1196.74|1199.23|1196.73|1199.24|1196.74|1199.23|1196.73|0
1661139900000|2022-08-22 03:45:00|1199.01|1196.51|1199.01|1196.51|1199.23|1196.73|1199.01|1196.51|0
1661140200000|2022-08-22 03:50:00|1199.02|1196.52|1199.01|1196.51|1199.02|1196.52|1199.01|1196.51|0
1661140500000|2022-08-22 03:55:00|1199.23|1196.73|1199.23|1196.73|1199.23|1196.73|1199.23|1196.73|0
1661140800000|2022-08-22 04:00:00|1199.01|1196.51|1199.01|1196.51|1199.01|1196.51|1199.01|1196.51|0
1661141100000|2022-08-22 04:05:00|1199|1196.5|1198.78|1196.28|1199.01|1196.51|1198.78|1196.28|0
1661141400000|2022-08-22 04:10:00|1198.79|1196.29|1198.78|1196.28|1198.79|1196.29|1198.78|1196.28|0
1661141700000|2022-08-22 04:15:00|1199|1196.5|1199.01|1196.51|1199.01|1196.51|1198.75|1196.25|0
1661142000000|2022-08-22 04:20:00|1199.02|1196.52|1199.27|1196.77|1199.27|1196.77|1199.01|1196.51|0
1661142300000|2022-08-22 04:25:00|1199.26|1196.76|1199|1196.5|1199.27|1196.77|1199|1196.5|0
1661143200000|2022-08-22 04:40:00|1198.56|1196.06|1198.33|1195.83|1198.56|1196.06|1198.33|1195.83|0
1661143500000|2022-08-22 04:45:00|1198.34|1195.84|1198.11|1195.61|1198.56|1196.06|1198.11|1195.61|0
1661143800000|2022-08-22 04:50:00|1197.89|1195.39|1198.11|1195.61|1198.11|1195.61|1197.89|1195.39|0
1661144100000|2022-08-22 04:55:00|1197.89|1195.39|1198.11|1195.61|1198.11|1195.61|1197.89|1195.39|0
1661144400000|2022-08-22 05:00:00|1198.24|1195.74|1198.23|1195.73|1198.49|1195.99|1198.22|1195.72|0
1661144700000|2022-08-22 05:05:00|1198.22|1195.72|1198.23|1195.73|1198.23|1195.73|1197.97|1195.47|0
1661145000000|2022-08-22 05:10:00|1198.24|1195.74|1197.97|1195.47|1198.24|1195.74|1197.71|1195.21|0
1661145300000|2022-08-22 05:15:00|1197.89|1195.39|1198.56|1196.06|1198.56|1196.06|1197.88|1195.38|0
1661145600000|2022-08-22 05:20:00|1198.78|1196.28|1197.34|1194.84|1198.78|1196.28|1197.34|1194.84|0
1661145900000|2022-08-22 05:25:00|1197.33|1194.83|1197.78|1195.28|1197.78|1195.28|1197.33|1194.83|0
1661146200000|2022-08-22 05:30:00|1197.67|1195.17|1196.55|1194.05|1198|1195.5|1196.55|1194.05|0
1661146500000|2022-08-22 05:35:00|1196.33|1193.83|1196.1|1193.6|1196.33|1193.83|1196.1|1193.6|0
1661146800000|2022-08-22 05:40:00|1196.21|1193.71|1195.88|1193.38|1196.33|1193.83|1195.88|1193.38|0
1661147100000|2022-08-22 05:45:00|1195.89|1193.39|1195.44|1192.94|1196.11|1193.61|1195.44|1192.94|0
1661147400000|2022-08-22 05:50:00|1195.45|1192.95|1195.44|1192.94|1195.45|1192.95|1195.44|1192.94|0
1661147700000|2022-08-22 05:55:00|1195.45|1192.95|1195.22|1192.72|1195.45|1192.95|1195.22|1192.72|0
1661148000000|2022-08-22 06:00:00|1195.44|1192.94|1194.33|1191.83|1195.67|1193.17|1194.33|1191.83|0
1661148300000|2022-08-22 06:05:00|1194.34|1191.84|1193.66|1191.16|1194.55|1192.05|1193.43|1190.93|0
1661148600000|2022-08-22 06:10:00|1193.44|1190.94|1193.66|1191.16|1193.89|1191.39|1193.21|1190.71|0
1661148900000|2022-08-22 06:15:00|1193.44|1190.94|1194.78|1192.28|1195|1192.5|1193.21|1190.71|0
1661149200000|2022-08-22 06:20:00|1194.77|1192.27|1194.78|1192.28|1195|1192.5|1194.56|1192.06|0
1661149500000|2022-08-22 06:25:00|1194.89|1192.39|1193.68|1191.18|1195|1192.5|1193.56|1191.06|0
1661149800000|2022-08-22 06:30:00|1193.19|1190.69|1191.65|1189.15|1193.44|1190.94|1191.65|1189.15|0
1661150100000|2022-08-22 06:35:00|1191.66|1189.16|1191.64|1189.14|1192.17|1189.67|1191.39|1188.89|0
1661150400000|2022-08-22 06:40:00|1191.89|1189.39|1192.09|1189.59|1192.36|1189.86|1191.89|1189.39|0
1661150700000|2022-08-22 06:45:00|1192.49|1189.99|1192.17|1189.67|1192.51|1190.01|1191.83|1189.33|0
1661151000000|2022-08-22 06:50:00|1192.28|1189.78|1192.95|1190.45|1192.95|1190.45|1192.06|1189.56|0
1661151300000|2022-08-22 06:55:00|1193.17|1190.67|1193.61|1191.11|1193.61|1191.11|1192.94|1190.44|0
1661151600000|2022-08-22 07:00:00|1193.39|1190.89|1198.65|1196.15|1199.09|1196.59|1191.52|1189.02|0
1661151900000|2022-08-22 07:05:00|1198.64|1196.14|1203.08|1202.58|1203.46|1202.96|1198.42|1195.92|0
1661152200000|2022-08-22 07:10:00|1203.21|1202.71|1204.58|1204.08|1205.21|1204.71|1201.96|1201.46|0
1661152500000|2022-08-22 07:15:00|1204.96|1204.46|1202.33|1201.83|1205.08|1204.58|1202.33|1201.83|38
1661152800000|2022-08-22 07:20:00|1202.21|1201.71|1202.08|1201.58|1202.21|1201.71|1199.83|1199.33|1
1661153100000|2022-08-22 07:25:00|1201.96|1201.46|1200.71|1200.21|1202.08|1201.58|1199.83|1199.33|5
1661153400000|2022-08-22 07:30:00|1200.96|1200.46|1199.21|1198.71|1201.21|1200.71|1198.33|1197.83|25
1661153700000|2022-08-22 07:35:00|1199.08|1198.58|1197.53|1197.03|1199.71|1199.21|1197.33|1196.83|5
1661154000000|2022-08-22 07:40:00|1197.58|1197.08|1198.28|1197.78|1199.08|1198.58|1197.53|1197.03|5
1661154300000|2022-08-22 07:45:00|1198.33|1197.83|1199.58|1199.08|1200.21|1199.71|1198.33|1197.83|0
1661154600000|2022-08-22 07:50:00|1199.88|1199.38|1197.88|1197.38|1199.88|1199.38|1197.48|1196.98|0
1661154900000|2022-08-22 07:55:00|1197.93|1197.43|1199.01|1198.51|1199.01|1198.51|1197.68|1197.18|5
1661155200000|2022-08-22 08:00:00|1199.38|1198.88|1196.38|1195.88|1199.76|1199.26|1196.38|1195.88|1
1661155500000|2022-08-22 08:05:00|1196.43|1195.93|1195.43|1194.93|1196.53|1196.03|1194.28|1193.78|1
1661155800000|2022-08-22 08:10:00|1195.38|1194.88|1193.88|1193.38|1195.48|1194.98|1193.88|1193.38|0
1661156100000|2022-08-22 08:15:00|1193.93|1193.43|1195.03|1194.53|1195.68|1195.18|1193.93|1193.43|0
1661156400000|2022-08-22 08:20:00|1195.08|1194.58|1194.73|1194.23|1195.48|1194.98|1194.23|1193.73|0
1661156700000|2022-08-22 08:25:00|1194.63|1194.13|1194.43|1193.93|1194.93|1194.43|1193.23|1192.73|4
1661157000000|2022-08-22 08:30:00|1194.48|1193.98|1191.68|1191.18|1194.73|1194.23|1191.63|1191.13|8
1661157300000|2022-08-22 08:35:00|1191.63|1191.13|1193.13|1192.63|1193.13|1192.63|1191.53|1191.03|8
1661157600000|2022-08-22 08:40:00|1193.93|1193.43|1193.28|1192.78|1194.13|1193.63|1192.98|1192.48|8
1661157900000|2022-08-22 08:45:00|1193.23|1192.73|1193.93|1193.43|1193.93|1193.43|1192.93|1192.43|6
1661158200000|2022-08-22 08:50:00|1193.83|1193.33|1193.78|1193.28|1193.88|1193.38|1193.43|1192.93|0
1661158500000|2022-08-22 08:55:00|1193.73|1193.23|1194.63|1194.13|1194.63|1194.13|1193.58|1193.08|0
1661158800000|2022-08-22 09:00:00|1194.68|1194.18|1195.13|1194.63|1195.68|1195.18|1194.13|1193.63|2
1661159100000|2022-08-22 09:05:00|1195.18|1194.68|1197.03|1196.53|1197.08|1196.58|1195.13|1194.63|0
1661159400000|2022-08-22 09:10:00|1196.93|1196.43|1196.93|1196.43|1197.13|1196.63|1196.68|1196.18|0
1661159700000|2022-08-22 09:15:00|1196.88|1196.38|1199.76|1199.26|1199.76|1199.26|1196.83|1196.33|4
1661160000000|2022-08-22 09:20:00|1199.51|1199.01|1198.88|1198.38|1199.51|1199.01|1198.18|1197.68|2
1661160300000|2022-08-22 09:25:00|1198.76|1198.26|1198.16|1197.66|1198.76|1198.26|1197.73|1197.23|0
1661160600000|2022-08-22 09:30:00|1198.03|1197.53|1197.53|1197.03|1198.31|1197.81|1197.33|1196.83|0
1661160900000|2022-08-22 09:35:00|1197.58|1197.08|1198.88|1198.38|1199.38|1198.88|1197.58|1197.08|0
1661161200000|2022-08-22 09:40:00|1198.63|1198.13|1199.38|1198.88|1199.38|1198.88|1198.41|1197.91|0
1661161500000|2022-08-22 09:45:00|1199.51|1199.01|1201.38|1200.88|1201.51|1201.01|1199.38|1198.88|0
1661161800000|2022-08-22 09:50:00|1201.51|1201.01|1202.76|1202.26|1202.76|1202.26|1201.51|1201.01|5
1661162100000|2022-08-22 09:55:00|1202.88|1202.38|1202.63|1202.13|1203.88|1203.38|1201.88|1201.38|0
1661162400000|2022-08-22 10:00:00|1202.76|1202.26|1203.38|1202.88|1203.51|1203.01|1202.63|1202.13|10
1661162700000|2022-08-22 10:05:00|1203.51|1203.01|1203.76|1203.26|1204.51|1204.01|1203.38|1202.88|0
1661163000000|2022-08-22 10:10:00|1203.63|1203.13|1206.26|1205.76|1207.01|1206.51|1203.63|1203.13|0
1661163300000|2022-08-22 10:15:00|1206.38|1205.88|1207.63|1207.13|1208.01|1207.51|1206.01|1205.51|2
1661163600000|2022-08-22 10:20:00|1207.51|1207.01|1207.63|1207.13|1207.88|1207.38|1206.88|1206.38|0
1661163900000|2022-08-22 10:25:00|1207.76|1207.26|1207.13|1206.63|1207.88|1207.38|1206.38|1205.88|0
1661164200000|2022-08-22 10:30:00|1207.01|1206.51|1207.38|1206.88|1207.76|1207.26|1206.88|1206.38|0
1661164500000|2022-08-22 10:35:00|1207.51|1207.01|1208.01|1207.51|1208.01|1207.51|1206.88|1206.38|0
1661164800000|2022-08-22 10:40:00|1208.26|1207.76|1207.38|1206.88|1209.01|1208.51|1207.38|1206.88|1
1661165100000|2022-08-22 10:45:00|1207.51|1207.01|1207.51|1207.01|1207.88|1207.38|1206.88|1206.38|0
1661165400000|2022-08-22 10:50:00|1207.63|1207.13|1208.88|1208.38|1208.88|1208.38|1207.63|1207.13|0
1661165700000|2022-08-22 10:55:00|1208.76|1208.26|1208.38|1207.88|1208.76|1208.26|1207.63|1207.13|0
1661166000000|2022-08-22 11:00:00|1208.51|1208.01|1207.26|1206.76|1208.88|1208.38|1207.01|1206.51|0
1661166300000|2022-08-22 11:05:00|1207.13|1206.63|1207.88|1207.38|1208.01|1207.51|1207.01|1206.51|0
1661166600000|2022-08-22 11:10:00|1208.01|1207.51|1207.13|1206.63|1208.38|1207.88|1207.13|1206.63|0
1661166900000|2022-08-22 11:15:00|1206.88|1206.38|1206.51|1206.01|1207.38|1206.88|1206.38|1205.88|0
1661167200000|2022-08-22 11:20:00|1206.63|1206.13|1207.51|1207.01|1208.01|1207.51|1206.63|1206.13|0
1661167500000|2022-08-22 11:25:00|1207.38|1206.88|1207.26|1206.76|1207.51|1207.01|1206.88|1206.38|0
1661167800000|2022-08-22 11:30:00|1207.13|1206.63|1205.88|1205.38|1207.13|1206.63|1205.38|1204.88|0
1661168100000|2022-08-22 11:35:00|1205.76|1205.26|1205.38|1204.88|1205.76|1205.26|1204.38|1203.88|0
1661168400000|2022-08-22 11:40:00|1205.36|1204.86|1204.99|1204.49|1205.36|1204.86|1204.36|1203.86|0
1661168700000|2022-08-22 11:45:00|1204.86|1204.36|1204.36|1203.86|1204.99|1204.49|1204.36|1203.86|0
1661169000000|2022-08-22 11:50:00|1204.49|1203.99|1206.24|1205.74|1206.24|1205.74|1204.49|1203.99|5
1661169300000|2022-08-22 11:55:00|1206.36|1205.86|1206.36|1205.86|1206.86|1206.36|1205.86|1205.36|0
1661169600000|2022-08-22 12:00:00|1206.49|1205.99|1206.11|1205.61|1206.99|1206.49|1205.86|1205.36|0
1661169900000|2022-08-22 12:05:00|1206.24|1205.74|1205.36|1204.86|1206.86|1206.36|1205.36|1204.86|0
1661170200000|2022-08-22 12:10:00|1205.24|1204.74|1205.86|1205.36|1205.86|1205.36|1204.61|1204.11|4
1661170500000|2022-08-22 12:15:00|1205.99|1205.49|1205.36|1204.86|1206.36|1205.86|1205.36|1204.86|0
1661170800000|2022-08-22 12:20:00|1205.49|1204.99|1205.36|1204.86|1205.86|1205.36|1204.86|1204.36|0
1661171100000|2022-08-22 12:25:00|1204.99|1204.49|1203.49|1202.99|1204.99|1204.49|1203.11|1202.61|1
1661171400000|2022-08-22 12:30:00|1203.36|1202.86|1202.74|1202.24|1203.99|1203.49|1202.49|1201.99|0
1661171700000|2022-08-22 12:35:00|1202.61|1202.11|1203.86|1203.36|1203.86|1203.36|1202.36|1201.86|0
1661172000000|2022-08-22 12:40:00|1203.99|1203.49|1205.36|1204.86|1205.36|1204.86|1203.86|1203.36|2
1661172300000|2022-08-22 12:45:00|1205.24|1204.74|1205.24|1204.74|1205.36|1204.86|1204.36|1203.86|10
1661172600000|2022-08-22 12:50:00|1205.11|1204.61|1203.86|1203.36|1205.11|1204.61|1203.86|1203.36|0
1661172900000|2022-08-22 12:55:00|1203.74|1203.24|1202.99|1202.49|1203.86|1203.36|1202.61|1202.11|0
1661173200000|2022-08-22 13:00:00|1203.11|1202.61|1202.49|1201.99|1203.24|1202.74|1201.36|1200.86|5
1661173500000|2022-08-22 13:05:00|1202.74|1202.24|1203.36|1202.86|1203.86|1203.36|1201.86|1201.36|0
1661173800000|2022-08-22 13:10:00|1203.49|1202.99|1202.36|1201.86|1203.99|1203.49|1202.11|1201.61|0
1661174100000|2022-08-22 13:15:00|1202.11|1201.61|1199.36|1198.86|1202.36|1201.86|1198.86|1198.36|6
1661174400000|2022-08-22 13:20:00|1199.24|1198.74|1200.86|1200.36|1200.86|1200.36|1198.74|1198.24|7
1661174700000|2022-08-22 13:25:00|1200.61|1200.11|1201.86|1201.36|1202.36|1201.86|1200.11|1199.61|0
1661175000000|2022-08-22 13:30:00|1201.74|1201.24|1199.61|1199.11|1202.36|1201.86|1199.61|1199.11|4
1661175300000|2022-08-22 13:35:00|1199.49|1198.99|1201.86|1201.36|1202.11|1201.61|1198.61|1198.11|6
1661175600000|2022-08-22 13:40:00|1201.61|1201.11|1199.61|1199.11|1201.61|1201.11|1199.49|1198.99|4
1661175900000|2022-08-22 13:45:00|1199.74|1199.24|1199.49|1198.99|1199.86|1199.36|1198.39|1197.89|10
1661176200000|2022-08-22 13:50:00|1199.36|1198.86|1198.56|1198.06|1199.49|1198.99|1198.11|1197.61|3
1661176500000|2022-08-22 13:55:00|1198.61|1198.11|1199.61|1199.11|1200.36|1199.86|1198.61|1198.11|3
1661176800000|2022-08-22 14:00:00|1199.49|1198.99|1198.74|1198.24|1199.49|1198.99|1198.11|1197.61|0
1661177100000|2022-08-22 14:05:00|1198.61|1198.11|1198.51|1198.01|1198.74|1198.24|1197.56|1197.06|4
1661177400000|2022-08-22 14:10:00|1198.55|1198.05|1198.33|1197.83|1199.53|1199.03|1198.28|1197.78|29
1661177700000|2022-08-22 14:15:00|1198.38|1197.88|1199.28|1196.78|1199.28|1198.03|1197.75|1196.78|7
1661178000000|2022-08-22 14:20:00|1199.27|1196.77|1198.11|1195.61|1199.27|1196.77|1198.11|1195.61|0
1661178300000|2022-08-22 14:25:00|1197.89|1195.39|1198.34|1195.84|1199.04|1196.54|1197.89|1195.39|0
1661178600000|2022-08-22 14:30:00|1198.19|1195.69|1197.41|1194.91|1198.49|1195.99|1197.39|1194.89|0
1661178900000|2022-08-22 14:35:00|1197.42|1194.92|1198.73|1196.23|1198.73|1196.23|1197.41|1194.91|0
1661179200000|2022-08-22 14:40:00|1198.72|1196.22|1199.49|1196.99|1200.04|1197.54|1198.46|1195.96|0
1661179500000|2022-08-22 14:45:00|1199.5|1197|1199.52|1197.02|1199.79|1197.29|1199.24|1196.74|0
1661179800000|2022-08-22 14:50:00|1199.51|1197.01|1198.7|1196.2|1199.52|1197.02|1198.43|1195.93|0
1661180100000|2022-08-22 14:55:00|1198.71|1196.21|1198.39|1195.89|1198.97|1196.47|1198.14|1195.64|0
1661180400000|2022-08-22 15:00:00|1198.4|1195.9|1200.23|1197.73|1200.25|1197.75|1198.39|1195.89|0
1661180700000|2022-08-22 15:05:00|1200.24|1197.74|1200.24|1197.74|1200.5|1198|1199.97|1197.47|0
1661181000000|2022-08-22 15:10:00|1200.49|1197.99|1200.76|1198.26|1200.77|1198.27|1199.43|1196.93|0
1661181300000|2022-08-22 15:15:00|1200.75|1198.25|1201.03|1198.53|1201.29|1198.79|1200.75|1198.25|0
1661181600000|2022-08-22 15:20:00|1201.04|1198.54|1200.78|1198.28|1201.31|1198.81|1200.77|1198.27|0
1661181900000|2022-08-22 15:25:00|1200.77|1198.27|1199.74|1197.24|1201.29|1198.79|1199.74|1197.24|0
1661182200000|2022-08-22 15:30:00|1199.92|1197.42|1200.61|1198.11|1200.83|1198.33|1199.45|1196.95|0
1661182500000|2022-08-22 15:35:00|1200.6|1198.1|1200.83|1198.33|1201.29|1198.79|1200.6|1198.1|0
1661182800000|2022-08-22 15:40:00|1201.05|1198.55|1201.05|1198.55|1201.74|1199.24|1200.83|1198.33|0
1661183100000|2022-08-22 15:45:00|1201.3|1198.8|1201.3|1198.8|1201.58|1199.08|1200.78|1198.28|0
1661183400000|2022-08-22 15:50:00|1201.31|1198.81|1201.83|1199.33|1202.1|1199.6|1201.3|1198.8|0
1661183700000|2022-08-22 15:55:00|1201.84|1199.34|1201.83|1199.33|1202.11|1199.61|1201.56|1199.06|0
1661184000000|2022-08-22 16:00:00|1201.5|1199|1201.73|1199.23|1201.97|1199.47|1201.27|1198.77|0
1661184300000|2022-08-22 16:05:00|1201.74|1199.24|1201.03|1198.53|1201.96|1199.46|1201.03|1198.53|0
1661184600000|2022-08-22 16:10:00|1201.04|1198.54|1200.81|1198.31|1201.27|1198.77|1200.8|1198.3|0
1661184900000|2022-08-22 16:15:00|1200.8|1198.3|1201.27|1198.77|1201.27|1198.77|1200.8|1198.3|0
1661185200000|2022-08-22 16:20:00|1201.26|1198.76|1201.97|1199.47|1201.97|1199.47|1201.26|1198.76|0
1661185500000|2022-08-22 16:25:00|1201.74|1199.24|1201.26|1198.76|1201.97|1199.47|1201.03|1198.53|0
1661185800000|2022-08-22 16:30:00|1201.53|1199.03|1201.54|1199.04|1201.81|1199.31|1201.52|1199.02|0
1661186100000|2022-08-22 16:35:00|1201.67|1199.17|1202.08|1199.58|1202.09|1199.59|1201.54|1199.04|0
1661186400000|2022-08-22 16:40:00|1202.07|1199.57|1201.25|1198.75|1202.08|1199.58|1201.25|1198.75|0
1661186700000|2022-08-22 16:45:00|1201.26|1198.76|1201.53|1199.03|1201.79|1199.29|1200.98|1198.48|0
1661187000000|2022-08-22 16:50:00|1201.52|1199.02|1201.79|1199.29|1201.79|1199.29|1201.51|1199.01|0
1661187300000|2022-08-22 16:55:00|1201.8|1199.3|1201.79|1199.29|1202.05|1199.55|1201.51|1199.01|0
1661187600000|2022-08-22 17:00:00|1201.49|1198.99|1201.23|1198.73|1201.93|1199.43|1201.23|1198.73|0
1661187900000|2022-08-22 17:05:00|1201.22|1198.72|1201|1198.5|1201.45|1198.95|1201|1198.5|0
1661188200000|2022-08-22 17:10:00|1201.01|1198.51|1201|1198.5|1201.23|1198.73|1200.53|1198.03|0
1661188500000|2022-08-22 17:15:00|1201.23|1198.73|1201.21|1198.71|1201.48|1198.98|1200.94|1198.44|0
1661188800000|2022-08-22 17:20:00|1201.2|1198.7|1200.68|1198.18|1201.23|1198.73|1200.42|1197.92|0
1661189100000|2022-08-22 17:25:00|1200.67|1198.17|1200.15|1197.65|1200.69|1198.19|1200.14|1197.64|0
1661189400000|2022-08-22 17:30:00|1200.14|1197.64|1198.82|1196.32|1200.15|1197.65|1198.82|1196.32|0
1661189700000|2022-08-22 17:35:00|1198.56|1196.06|1199.08|1196.58|1199.35|1196.85|1198.55|1196.05|0
1661190000000|2022-08-22 17:40:00|1199.07|1196.57|1199.09|1196.59|1199.35|1196.85|1198.82|1196.32|0
1661190300000|2022-08-22 17:45:00|1199.38|1196.88|1199.15|1196.65|1199.38|1196.88|1199.14|1196.64|0
1661190600000|2022-08-22 17:50:00|1199.14|1196.64|1198.92|1196.42|1199.15|1196.65|1198.91|1196.41|0
1661190900000|2022-08-22 17:55:00|1198.91|1196.41|1198.68|1196.18|1198.92|1196.42|1198.67|1196.17|0
1661191200000|2022-08-22 18:00:00|1198.53|1196.03|1198.52|1196.02|1198.81|1196.31|1198.52|1196.02|0
1661191500000|2022-08-22 18:05:00|1198.26|1195.76|1198.01|1195.51|1198.8|1196.3|1198.01|1195.51|0
1661191800000|2022-08-22 18:10:00|1198.02|1195.52|1198.54|1196.04|1198.8|1196.3|1198|1195.5|0
1661192100000|2022-08-22 18:15:00|1198.55|1196.05|1198.8|1196.3|1198.81|1196.31|1198.26|1195.76|0
1661192400000|2022-08-22 18:20:00|1198.81|1196.31|1198.79|1196.29|1199.07|1196.57|1198.54|1196.04|0
1661192700000|2022-08-22 18:25:00|1198.8|1196.3|1198.66|1196.16|1198.81|1196.31|1198.53|1196.03|0
1661193000000|2022-08-22 18:30:00|1198.67|1196.17|1198.66|1196.16|1198.9|1196.4|1198.44|1195.94|0
1661193300000|2022-08-22 18:35:00|1198.67|1196.17|1198.44|1195.94|1198.67|1196.17|1198.43|1195.93|0
1661193600000|2022-08-22 18:40:00|1198.43|1195.93|1197.96|1195.46|1198.44|1195.94|1197.96|1195.46|0
1661193900000|2022-08-22 18:45:00|1197.71|1195.21|1197.96|1195.46|1198.23|1195.73|1197.7|1195.2|0
1661194200000|2022-08-22 18:50:00|1198.21|1195.71|1197.95|1195.45|1198.49|1195.99|1197.95|1195.45|0
1661194500000|2022-08-22 18:55:00|1197.96|1195.46|1198.48|1195.98|1198.48|1195.98|1197.68|1195.18|0
1661194800000|2022-08-22 19:00:00|1198.49|1195.99|1198.76|1196.26|1199.3|1196.8|1198.48|1195.98|0
1661195100000|2022-08-22 19:05:00|1198.75|1196.25|1199.04|1196.54|1199.04|1196.54|1198.74|1196.24|0
1661195400000|2022-08-22 19:10:00|1199.17|1196.67|1199.32|1196.82|1199.59|1197.09|1199.04|1196.54|0
1661195700000|2022-08-22 19:15:00|1199.33|1196.83|1198.52|1196.02|1199.6|1197.1|1198.52|1196.02|0
1661196000000|2022-08-22 19:20:00|1198.53|1196.03|1198.81|1196.31|1198.82|1196.32|1198.26|1195.76|0
1661196300000|2022-08-22 19:25:00|1198.82|1196.32|1198.01|1195.51|1199.08|1196.58|1198|1195.5|0
1661196600000|2022-08-22 19:30:00|1198|1195.5|1197.21|1194.71|1198.53|1196.03|1197.21|1194.71|0
1661196900000|2022-08-22 19:35:00|1197.22|1194.72|1197.77|1195.27|1198.04|1195.54|1197.21|1194.71|0
1661197200000|2022-08-22 19:40:00|1197.51|1195.01|1196.65|1194.15|1197.77|1195.27|1196.4|1193.9|0
1661197500000|2022-08-22 19:45:00|1196.4|1193.9|1197.72|1195.22|1197.72|1195.22|1196.4|1193.9|0
1661197800000|2022-08-22 19:50:00|1197.71|1195.21|1198.01|1195.51|1199.07|1196.57|1197.45|1194.95|0
1661198100000|2022-08-22 19:55:00|1198.02|1195.52|1198.8|1196.3|1199.04|1196.54|1198.01|1195.51|0
1661198400000|2022-08-22 20:00:00|1198.82|1196.32|1199.05|1196.55|1199.19|1196.69|1198.73|1196.23|0
1661198700000|2022-08-22 20:05:00|1199.01|1196.51|1199.1|1196.6|1199.19|1196.69|1198.91|1196.41|0
1661199000000|2022-08-22 20:10:00|1199.05|1196.55|1199.28|1196.78|1199.42|1196.92|1199.01|1196.51|0
1661199300000|2022-08-22 20:15:00|1199.29|1196.79|1199.19|1196.69|1199.33|1196.83|1199.01|1196.51|0
1661199600000|2022-08-22 20:20:00|1199.14|1196.64|1199.52|1197.02|1199.52|1197.02|1199.14|1196.64|0
1661199900000|2022-08-22 20:25:00|1199.51|1197.01|1199.52|1197.02|1199.61|1197.11|1199.42|1196.92|0
1661200200000|2022-08-22 20:30:00|1199.56|1197.06|1199.56|1197.06|1199.66|1197.16|1199.47|1196.97|0
1661200500000|2022-08-22 20:35:00|1199.61|1197.11|1199.52|1197.02|1199.66|1197.16|1199.47|1196.97|0
1661200800000|2022-08-22 20:40:00|1199.54|1197.04|1199.52|1197.02|1199.61|1197.11|1199.47|1196.97|0
1661201100000|2022-08-22 20:45:00|1199.56|1197.06|1199.66|1197.16|1199.66|1197.16|1199.47|1196.97|0
1661201400000|2022-08-22 20:50:00|1199.65|1197.15|1199.63|1197.13|1199.66|1197.16|1199.56|1197.06|0
1661201700000|2022-08-22 20:55:00|1199.61|1197.11|1199.56|1197.06|1199.7|1197.2|1199.52|1197.02|0
1661202000000|2022-08-22 21:00:00|1199.54|1197.04|1199.59|1197.09|1199.59|1197.09|1199.47|1196.97|0
1661202300000|2022-08-22 21:05:00|1199.56|1197.06|1199.45|1196.95|1199.61|1197.11|1199.45|1196.95|0
1661202600000|2022-08-22 21:10:00|1199.47|1196.97|1199.59|1197.09|1199.59|1197.09|1199.42|1196.92|0
1661202900000|2022-08-22 21:15:00|1199.56|1197.06|1199.61|1197.11|1199.61|1197.11|1199.56|1197.06|0
1661203200000|2022-08-22 21:20:00|1199.59|1197.09|1199.61|1197.11|1199.61|1197.11|1199.59|1197.09|0
1661203500000|2022-08-22 21:25:00|1199.59|1197.09|1199.59|1197.09|1199.59|1197.09|1199.59|1197.09|0
1661204100000|2022-08-22 21:35:00|1199.61|1197.11|1199.66|1197.16|1199.66|1197.16|1199.61|1197.11|0
1661204400000|2022-08-22 21:40:00|1199.65|1197.15|1199.63|1197.13|1199.66|1197.16|1199.59|1197.09|0
1661204700000|2022-08-22 21:45:00|1199.66|1197.16|1199.59|1197.09|1199.66|1197.16|1199.59|1197.09|0
1661205000000|2022-08-22 21:50:00|1199.63|1197.13|1199.61|1197.11|1199.63|1197.13|1199.61|1197.11|0
1661205300000|2022-08-22 21:55:00|1199.56|1197.06|1199.63|1197.13|1199.66|1197.16|1199.56|1197.06|0
1661205600000|2022-08-22 22:00:00|1199.68|1197.18|1199.28|1196.78|1199.77|1197.27|1199.1|1196.6|0
1661205900000|2022-08-22 22:05:00|1199.24|1196.74|1199.7|1197.2|1199.7|1197.2|1199.24|1196.74|0
1661206200000|2022-08-22 22:10:00|1199.61|1197.11|1199.63|1197.13|1199.7|1197.2|1199.56|1197.06|0
1661206500000|2022-08-22 22:15:00|1199.66|1197.16|1199.42|1196.92|1199.66|1197.16|1199.38|1196.88|0
1661206800000|2022-08-22 22:20:00|1199.47|1196.97|1199.56|1197.06|1199.59|1197.09|1199.35|1196.85|0
1661207100000|2022-08-22 22:25:00|1199.61|1197.11|1199.61|1197.11|1199.75|1197.25|1199.61|1197.11|0
1661207400000|2022-08-22 22:30:00|1199.63|1197.13|1199.86|1197.36|1199.86|1197.36|1199.56|1197.06|0
1661207700000|2022-08-22 22:35:00|1199.84|1197.34|1200|1197.5|1200.05|1197.55|1199.84|1197.34|0
1661208000000|2022-08-22 22:40:00|1200.01|1197.51|1200.1|1197.6|1200.1|1197.6|1199.91|1197.41|0
1661208300000|2022-08-22 22:45:00|1200.05|1197.55|1200.14|1197.64|1200.19|1197.69|1199.96|1197.46|0
1661208600000|2022-08-22 22:50:00|1200.17|1197.67|1200.05|1197.55|1200.24|1197.74|1199.96|1197.46|0
1661208900000|2022-08-22 22:55:00|1200.03|1197.53|1200|1197.5|1200.1|1197.6|1200|1197.5|0
1661209200000|2022-08-22 23:00:00|1200.01|1197.51|1200.05|1197.55|1200.1|1197.6|1199.86|1197.36|0
1661209500000|2022-08-22 23:05:00|1200.03|1197.53|1200.05|1197.55|1200.14|1197.64|1199.98|1197.48|0
1661209800000|2022-08-22 23:10:00|1200.14|1197.64|1200.24|1197.74|1200.28|1197.78|1200.1|1197.6|0
1661210100000|2022-08-22 23:15:00|1200.26|1197.76|1200.24|1197.74|1200.33|1197.83|1200.19|1197.69|0
1661210400000|2022-08-22 23:20:00|1200.26|1197.76|1200.33|1197.83|1200.33|1197.83|1200.19|1197.69|0
1661210700000|2022-08-22 23:25:00|1200.31|1197.81|1200|1197.5|1200.33|1197.83|1199.91|1197.41|0
1661211000000|2022-08-22 23:30:00|1200.01|1197.51|1200.28|1197.78|1200.28|1197.78|1199.87|1197.37|0
1661211300000|2022-08-22 23:35:00|1200.26|1197.76|1200.28|1197.78|1200.42|1197.92|1200.24|1197.74|0
1661211600000|2022-08-22 23:40:00|1200.31|1197.81|1200.28|1197.78|1200.33|1197.83|1200.24|1197.74|0
1661211900000|2022-08-22 23:45:00|1200.24|1197.74|1200.42|1197.92|1200.45|1197.95|1200.19|1197.69|0
1661212200000|2022-08-22 23:50:00|1200.38|1197.88|1200.61|1198.11|1200.63|1198.13|1200.33|1197.83|0
1661212500000|2022-08-22 23:55:00|1200.65|1198.15|1200.65|1198.15|1200.75|1198.25|1200.51|1198.01|0
1661212800000|2022-08-23 00:00:00|1200.66|1198.16|1200.28|1197.78|1200.75|1198.25|1200.24|1197.74|0
1661213100000|2022-08-23 00:05:00|1200.26|1197.76|1200.31|1197.81|1200.56|1198.06|1200.24|1197.74|0
1661213400000|2022-08-23 00:10:00|1200.28|1197.78|1200.28|1197.78|1200.33|1197.83|1200.24|1197.74|0
1661213700000|2022-08-23 00:15:00|1200.33|1197.83|1200.99|1198.49|1200.99|1198.49|1199.85|1197.35|0
1661214000000|2022-08-23 00:20:00|1201.21|1198.71|1200.76|1198.26|1201.44|1198.94|1200.76|1198.26|0
1661214300000|2022-08-23 00:25:00|1200.98|1198.48|1201.44|1198.94|1201.44|1198.94|1200.53|1198.03|0
1661214600000|2022-08-23 00:30:00|1201.43|1198.93|1200.98|1198.48|1201.43|1198.93|1200.75|1198.25|0
1661214900000|2022-08-23 00:35:00|1201.1|1198.6|1200.75|1198.25|1201.21|1198.71|1200.75|1198.25|0
1661215200000|2022-08-23 00:40:00|1200.76|1198.26|1200.63|1198.13|1200.76|1198.26|1200.52|1198.02|0
1661215500000|2022-08-23 00:45:00|1200.64|1198.14|1200.97|1198.47|1200.98|1198.48|1200.64|1198.14|0
1661215800000|2022-08-23 00:50:00|1200.75|1198.25|1200.05|1197.55|1200.75|1198.25|1200.05|1197.55|0
1661216100000|2022-08-23 00:55:00|1200.04|1197.54|1199.82|1197.32|1200.28|1197.78|1199.59|1197.09|0
1661216400000|2022-08-23 01:00:00|1199.6|1197.1|1199.81|1197.31|1199.82|1197.32|1199.58|1197.08|0
1661216700000|2022-08-23 01:05:00|1199.82|1197.32|1200.5|1198|1200.51|1198.01|1199.82|1197.32|0
1661217000000|2022-08-23 01:10:00|1200.51|1198.01|1200.5|1198|1200.51|1198.01|1200.04|1197.54|0
1661217300000|2022-08-23 01:15:00|1200.51|1198.01|1200.51|1198.01|1200.73|1198.23|1200.28|1197.78|0
1661217600000|2022-08-23 01:20:00|1200.52|1198.02|1200.74|1198.24|1200.97|1198.47|1200.52|1198.02|0
1661217900000|2022-08-23 01:25:00|1200.75|1198.25|1200.74|1198.24|1200.75|1198.25|1200.51|1198.01|0
1661218200000|2022-08-23 01:30:00|1200.75|1198.25|1200.75|1198.25|1200.75|1198.25|1200.51|1198.01|0
1661218500000|2022-08-23 01:35:00|1200.74|1198.24|1199.83|1197.33|1200.75|1198.25|1199.6|1197.1|0
1661218800000|2022-08-23 01:40:00|1199.84|1197.34|1200.05|1197.55|1200.28|1197.78|1199.82|1197.32|0
1661219100000|2022-08-23 01:45:00|1199.83|1197.33|1200.28|1197.78|1200.51|1198.01|1199.82|1197.32|0
1661219400000|2022-08-23 01:50:00|1200.06|1197.56|1200.05|1197.55|1200.28|1197.78|1199.82|1197.32|0
1661219700000|2022-08-23 01:55:00|1199.83|1197.33|1199.6|1197.1|1200.05|1197.55|1199.59|1197.09|0
1661220000000|2022-08-23 02:00:00|1199.82|1197.32|1200.28|1197.78|1200.28|1197.78|1199.82|1197.32|0
1661220300000|2022-08-23 02:05:00|1200.17|1197.67|1200.28|1197.78|1200.74|1198.24|1200.16|1197.66|0
1661220600000|2022-08-23 02:10:00|1200.05|1197.55|1200.05|1197.55|1200.28|1197.78|1200.05|1197.55|0
1661220900000|2022-08-23 02:15:00|1200.16|1197.66|1200.05|1197.55|1200.28|1197.78|1199.83|1197.33|0
1661221200000|2022-08-23 02:20:00|1199.83|1197.33|1200.06|1197.56|1200.06|1197.56|1199.82|1197.32|0
1661221500000|2022-08-23 02:25:00|1200.05|1197.55|1200.05|1197.55|1200.06|1197.56|1200.05|1197.55|0
1661221800000|2022-08-23 02:30:00|1200.28|1197.78|1200.28|1197.78|1200.28|1197.78|1200.28|1197.78|0
1661222100000|2022-08-23 02:35:00|1200.51|1198.01|1200.51|1198.01|1200.74|1198.24|1200.51|1198.01|0
1661222400000|2022-08-23 02:40:00|1200.28|1197.78|1200.28|1197.78|1200.51|1198.01|1200.28|1197.78|0
1661222700000|2022-08-23 02:45:00|1200.29|1197.79|1201.2|1198.7|1201.2|1198.7|1200.29|1197.79|0
1661223000000|2022-08-23 02:50:00|1201.21|1198.71|1200.98|1198.48|1201.21|1198.71|1200.97|1198.47|0
1661223300000|2022-08-23 02:55:00|1200.97|1198.47|1200.98|1198.48|1200.98|1198.48|1200.75|1198.25|0
1661223600000|2022-08-23 03:00:00|1201.09|1198.59|1200.74|1198.24|1201.21|1198.71|1200.74|1198.24|0
1661223900000|2022-08-23 03:05:00|1200.75|1198.25|1200.74|1198.24|1200.97|1198.47|1200.74|1198.24|0
1661224200000|2022-08-23 03:10:00|1200.85|1198.35|1200.97|1198.47|1200.97|1198.47|1200.74|1198.24|0
1661224500000|2022-08-23 03:15:00|1200.98|1198.48|1200.74|1198.24|1200.98|1198.48|1200.74|1198.24|0
1661224800000|2022-08-23 03:20:00|1200.97|1198.47|1201.19|1198.69|1201.2|1198.7|1200.96|1198.46|0
1661225100000|2022-08-23 03:25:00|1201.2|1198.7|1200.74|1198.24|1201.2|1198.7|1200.74|1198.24|0
1661225400000|2022-08-23 03:30:00|1200.96|1198.46|1200.74|1198.24|1200.97|1198.47|1200.51|1198.01|0
1661225700000|2022-08-23 03:35:00|1200.73|1198.23|1200.74|1198.24|1200.74|1198.24|1200.51|1198.01|0
1661226000000|2022-08-23 03:40:00|1200.73|1198.23|1200.73|1198.23|1200.74|1198.24|1200.62|1198.12|0
1661226300000|2022-08-23 03:45:00|1200.62|1198.12|1200.5|1198|1200.73|1198.23|1200.5|1198|0
1661226600000|2022-08-23 03:50:00|1200.51|1198.01|1200.28|1197.78|1200.51|1198.01|1200.28|1197.78|0
1661226900000|2022-08-23 03:55:00|1200.5|1198|1200.28|1197.78|1200.5|1198|1200.28|1197.78|0
1661227200000|2022-08-23 04:00:00|1200.64|1198.14|1200.39|1197.89|1200.65|1198.15|1200.13|1197.63|0
1661227500000|2022-08-23 04:05:00|1200.38|1197.88|1200.12|1197.62|1200.38|1197.88|1200.12|1197.62|0
1661227800000|2022-08-23 04:10:00|1200.11|1197.61|1200.12|1197.62|1200.12|1197.62|1200.11|1197.61|0
1661228100000|2022-08-23 04:15:00|1200.11|1197.61|1199.85|1197.35|1200.12|1197.62|1199.85|1197.35|0
1661228400000|2022-08-23 04:20:00|1199.86|1197.36|1200.11|1197.61|1200.11|1197.61|1199.85|1197.35|0
1661228700000|2022-08-23 04:25:00|1200.12|1197.62|1200.11|1197.61|1200.12|1197.62|1200.11|1197.61|0
1661229000000|2022-08-23 04:30:00|1200.05|1197.55|1200.28|1197.78|1200.28|1197.78|1200.04|1197.54|0
1661229300000|2022-08-23 04:35:00|1200.27|1197.77|1200.04|1197.54|1200.28|1197.78|1200.04|1197.54|0
1661229900000|2022-08-23 04:45:00|1199.82|1197.32|1199.81|1197.31|1199.82|1197.32|1199.81|1197.31|0
1661230200000|2022-08-23 04:50:00|1199.59|1197.09|1199.59|1197.09|1199.81|1197.31|1199.58|1197.08|0
1661230500000|2022-08-23 04:55:00|1199.58|1197.08|1199.35|1196.85|1199.59|1197.09|1199.13|1196.63|0
1661230800000|2022-08-23 05:00:00|1199.24|1196.74|1199.35|1196.85|1199.58|1197.08|1199.23|1196.73|0
1661231100000|2022-08-23 05:05:00|1199.34|1196.84|1198.65|1196.15|1199.34|1196.84|1198.42|1195.92|0
1661231400000|2022-08-23 05:10:00|1198.88|1196.38|1198.87|1196.37|1198.88|1196.38|1198.64|1196.14|0
1661231700000|2022-08-23 05:15:00|1198.65|1196.15|1198.42|1195.92|1198.76|1196.26|1197.96|1195.46|0
1661232000000|2022-08-23 05:20:00|1198.31|1195.81|1196.19|1193.69|1198.42|1195.92|1195.96|1193.46|0
1661232300000|2022-08-23 05:25:00|1196.18|1193.68|1197.41|1194.91|1197.41|1194.91|1196.18|1193.68|0
1661232600000|2022-08-23 05:30:00|1197.22|1194.72|1195.42|1192.92|1197.22|1194.72|1195.42|1192.92|0
1661232900000|2022-08-23 05:35:00|1195.41|1192.91|1195.81|1193.31|1196.21|1193.71|1195.41|1192.91|0
1661233200000|2022-08-23 05:40:00|1195.94|1193.44|1198.48|1195.98|1198.74|1196.24|1195.94|1193.44|0
1661233500000|2022-08-23 05:45:00|1198.63|1196.13|1198.52|1196.02|1198.64|1196.14|1198.41|1195.91|0
1661233800000|2022-08-23 05:50:00|1198.41|1195.91|1198.64|1196.14|1198.86|1196.36|1198.41|1195.91|0
1661234100000|2022-08-23 05:55:00|1198.63|1196.13|1198.41|1195.91|1198.87|1196.37|1198.41|1195.91|0
1661234400000|2022-08-23 06:00:00|1198.63|1196.13|1199.55|1197.05|1199.77|1197.27|1198.63|1196.13|0
1661234700000|2022-08-23 06:05:00|1199.54|1197.04|1197.95|1195.45|1199.77|1197.27|1197.95|1195.45|0
1661235000000|2022-08-23 06:10:00|1198.17|1195.67|1196.56|1194.06|1198.18|1195.68|1196.33|1193.83|0
1661235300000|2022-08-23 06:15:00|1196.55|1194.05|1196.56|1194.06|1197.01|1194.51|1196.33|1193.83|0
1661235600000|2022-08-23 06:20:00|1196.55|1194.05|1195.88|1193.38|1196.56|1194.06|1195.87|1193.37|0
1661235900000|2022-08-23 06:25:00|1195.91|1193.41|1195.63|1193.13|1196.42|1193.92|1195.63|1193.13|0
1661236200000|2022-08-23 06:30:00|1195.74|1193.24|1195.51|1193.01|1196.49|1193.99|1195.5|1193|0
1661236500000|2022-08-23 06:35:00|1195.73|1193.23|1196.23|1193.73|1196.69|1194.19|1195.39|1192.89|0
1661236800000|2022-08-23 06:40:00|1196.24|1193.74|1197.43|1194.93|1197.43|1194.93|1196.23|1193.73|0
1661237100000|2022-08-23 06:45:00|1197.42|1194.92|1197.9|1195.4|1198.13|1195.63|1196.82|1194.32|0
1661237400000|2022-08-23 06:50:00|1197.91|1195.41|1198.81|1196.31|1199.03|1196.53|1197.9|1195.4|0
1661237700000|2022-08-23 06:55:00|1199.03|1196.53|1198.58|1196.08|1199.26|1196.76|1198.36|1195.86|0
1661238000000|2022-08-23 07:00:00|1198.59|1196.09|1206.47|1203.97|1206.47|1203.97|1198.14|1195.64|0
1661238300000|2022-08-23 07:05:00|1206.69|1204.19|1211.53|1211.03|1213.53|1213.03|1206.69|1204.19|0
1661238600000|2022-08-23 07:10:00|1211.78|1211.28|1212.03|1211.53|1213.78|1213.28|1211.53|1211.03|0
1661238900000|2022-08-23 07:15:00|1211.78|1211.28|1207.28|1206.78|1211.78|1211.28|1207.28|1206.78|11
1661239200000|2022-08-23 07:20:00|1207.4|1206.9|1207.9|1207.4|1210.03|1209.53|1207.15|1206.65|11
1661239500000|2022-08-23 07:25:00|1208.28|1207.78|1209.65|1209.15|1209.9|1209.4|1207.65|1207.15|20
1661239800000|2022-08-23 07:30:00|1209.78|1209.28|1210.65|1210.15|1211.53|1211.03|1209.78|1209.28|0
1661240100000|2022-08-23 07:35:00|1210.53|1210.03|1210.03|1209.53|1211.03|1210.53|1209.03|1208.53|31
1661240400000|2022-08-23 07:40:00|1210.15|1209.65|1210.4|1209.9|1210.53|1210.03|1209.15|1208.65|1
1661240700000|2022-08-23 07:45:00|1210.53|1210.03|1210.4|1209.9|1212.53|1212.03|1210.4|1209.9|20
1661241000000|2022-08-23 07:50:00|1210.56|1210.06|1212.44|1211.94|1213.44|1212.94|1210.19|1209.69|20
1661241300000|2022-08-23 07:55:00|1212.31|1211.81|1210.69|1210.19|1213.19|1212.69|1210.69|1210.19|11
1661241600000|2022-08-23 08:00:00|1211.06|1210.56|1210.56|1210.06|1211.19|1210.69|1209.31|1208.81|10
1661241900000|2022-08-23 08:05:00|1210.69|1210.19|1210.06|1209.56|1211.56|1211.06|1209.81|1209.31|10
1661242200000|2022-08-23 08:10:00|1209.94|1209.44|1209.06|1208.56|1210.69|1210.19|1208.31|1207.81|0
1661242500000|2022-08-23 08:15:00|1209.19|1208.69|1208.56|1208.06|1209.69|1209.19|1207.56|1207.06|12
1661242800000|2022-08-23 08:20:00|1208.69|1208.19|1204.56|1204.06|1209.19|1208.69|1204.31|1203.81|0
1661243100000|2022-08-23 08:25:00|1204.69|1204.19|1206.06|1205.56|1206.56|1206.06|1204.69|1204.19|0
1661243400000|2022-08-23 08:30:00|1205.81|1205.31|1206.81|1206.31|1206.81|1206.31|1204.94|1204.44|10
1661243700000|2022-08-23 08:35:00|1206.69|1206.19|1206.69|1206.19|1206.69|1206.19|1206.31|1205.81|1
1661244000000|2022-08-23 08:40:00|1206.44|1205.94|1207.81|1207.31|1207.81|1207.31|1206.44|1205.94|0
1661244300000|2022-08-23 08:45:00|1207.69|1207.19|1205.56|1205.06|1207.81|1207.31|1205.56|1205.06|0
1661244600000|2022-08-23 08:50:00|1205.69|1205.19|1205.19|1204.69|1206.06|1205.56|1205.06|1204.56|0
1661244900000|2022-08-23 08:55:00|1205.06|1204.56|1204.56|1204.06|1205.19|1204.69|1204.56|1204.06|0
1661245200000|2022-08-23 09:00:00|1204.44|1203.94|1205.06|1204.56|1205.06|1204.56|1203.06|1202.56|25
1661245500000|2022-08-23 09:05:00|1204.94|1204.44|1205.81|1205.31|1206.06|1205.56|1204.69|1204.19|0
1661245800000|2022-08-23 09:10:00|1205.69|1205.19|1207.44|1206.94|1207.44|1206.94|1205.56|1205.06|0
1661246100000|2022-08-23 09:15:00|1207.56|1207.06|1205.06|1204.56|1207.69|1207.19|1205.06|1204.56|10
1661246400000|2022-08-23 09:20:00|1204.94|1204.44|1205.56|1205.06|1205.69|1205.19|1204.81|1204.31|0
1661246700000|2022-08-23 09:25:00|1205.44|1204.94|1205.06|1204.56|1205.69|1205.19|1205.06|1204.56|0
1661247000000|2022-08-23 09:30:00|1204.94|1204.44|1203.69|1203.19|1204.94|1204.44|1203.69|1203.19|0
1661247300000|2022-08-23 09:35:00|1203.81|1203.31|1205.06|1204.56|1205.06|1204.56|1203.31|1202.81|0
1661247600000|2022-08-23 09:40:00|1204.94|1204.44|1205.81|1205.31|1206.06|1205.56|1204.69|1204.19|0
1661247900000|2022-08-23 09:45:00|1205.69|1205.19|1205.69|1205.19|1205.81|1205.31|1205.06|1204.56|0
1661248200000|2022-08-23 09:50:00|1205.56|1205.06|1206.19|1205.69|1206.56|1206.06|1205.56|1205.06|0
1661248500000|2022-08-23 09:55:00|1206.31|1205.81|1206.56|1206.06|1207.19|1206.69|1206.06|1205.56|0
1661248800000|2022-08-23 10:00:00|1206.44|1205.94|1206.06|1205.56|1206.69|1206.19|1206.06|1205.56|0
1661249100000|2022-08-23 10:05:00|1205.94|1205.44|1205.81|1205.31|1206.06|1205.56|1205.56|1205.06|10
1661249400000|2022-08-23 10:10:00|1205.94|1205.44|1207.31|1206.81|1207.56|1207.06|1205.94|1205.44|0
1661249700000|2022-08-23 10:15:00|1207.44|1206.94|1205.81|1205.31|1207.69|1207.19|1205.69|1205.19|0
1661250000000|2022-08-23 10:20:00|1205.69|1205.19|1207.06|1206.56|1207.19|1206.69|1205.56|1205.06|0
1661250300000|2022-08-23 10:25:00|1207.19|1206.69|1208.06|1207.56|1208.44|1207.94|1207.19|1206.69|0
1661250600000|2022-08-23 10:30:00|1208.19|1207.69|1208.06|1207.56|1208.94|1208.44|1208.06|1207.56|0
1661250900000|2022-08-23 10:35:00|1207.94|1207.44|1207.56|1207.06|1208.06|1207.56|1207.31|1206.81|0
1661251200000|2022-08-23 10:40:00|1207.69|1207.19|1209.19|1208.69|1209.19|1208.69|1207.69|1207.19|3
1661251500000|2022-08-23 10:45:00|1209.31|1208.81|1208.31|1207.81|1209.31|1208.81|1208.06|1207.56|0
1661251800000|2022-08-23 10:50:00|1208.19|1207.69|1207.81|1207.31|1208.44|1207.94|1207.06|1206.56|10
1661252100000|2022-08-23 10:55:00|1207.94|1207.44|1208.81|1208.31|1209.44|1208.94|1207.94|1207.44|0
1661252400000|2022-08-23 11:00:00|1208.69|1208.19|1207.06|1206.56|1209.19|1208.69|1206.81|1206.31|7
1661252700000|2022-08-23 11:05:00|1207.19|1206.69|1206.19|1205.69|1207.94|1207.44|1205.69|1205.19|10
1661253000000|2022-08-23 11:10:00|1206.06|1205.56|1205.56|1205.06|1206.06|1205.56|1205.06|1204.56|0
1661253300000|2022-08-23 11:15:00|1205.44|1204.94|1205.06|1204.56|1206.06|1205.56|1204.56|1204.06|0
1661253600000|2022-08-23 11:20:00|1205.19|1204.69|1205.94|1205.44|1206.06|1205.56|1205.06|1204.56|0
1661253900000|2022-08-23 11:25:00|1206.06|1205.56|1204.69|1204.19|1206.06|1205.56|1204.56|1204.06|0
1661254200000|2022-08-23 11:30:00|1204.56|1204.06|1205.06|1204.56|1205.44|1204.94|1204.56|1204.06|10
1661254500000|2022-08-23 11:35:00|1204.81|1204.31|1205.06|1204.56|1205.56|1205.06|1204.56|1204.06|0
1661254800000|2022-08-23 11:40:00|1205.01|1204.51|1204.51|1204.01|1205.01|1204.51|1204.26|1203.76|0
1661255100000|2022-08-23 11:45:00|1204.26|1203.76|1204.51|1204.01|1205.01|1204.51|1203.64|1203.14|1
1661255400000|2022-08-23 11:50:00|1204.64|1204.14|1204.76|1204.26|1205.64|1205.14|1204.51|1204.01|20
1661255700000|2022-08-23 11:55:00|1204.64|1204.14|1205.14|1204.64|1205.14|1204.64|1204.64|1204.14|0
1661256000000|2022-08-23 12:00:00|1205.01|1204.51|1205.14|1204.64|1206.01|1205.51|1204.64|1204.14|0
1661256300000|2022-08-23 12:05:00|1205.01|1204.51|1201.76|1201.26|1205.01|1204.51|1201.76|1201.26|10
1661256600000|2022-08-23 12:10:00|1201.64|1201.14|1201.64|1201.14|1202.01|1201.51|1201.51|1201.01|0
1661256900000|2022-08-23 12:15:00|1201.51|1201.01|1201.51|1201.01|1201.64|1201.14|1200.64|1200.14|0
1661257200000|2022-08-23 12:20:00|1201.64|1201.14|1204.01|1203.51|1204.01|1203.51|1201.64|1201.14|1
1661257500000|2022-08-23 12:25:00|1204.14|1203.64|1203.51|1203.01|1204.51|1204.01|1203.14|1202.64|0
1661257800000|2022-08-23 12:30:00|1203.14|1202.64|1203.51|1203.01|1203.51|1203.01|1202.51|1202.01|0
1661258100000|2022-08-23 12:35:00|1203.39|1202.89|1202.01|1201.51|1203.64|1203.14|1202.01|1201.51|0
1661258400000|2022-08-23 12:40:00|1202.14|1201.64|1203.01|1202.51|1203.51|1203.01|1202.14|1201.64|0
1661258700000|2022-08-23 12:45:00|1203.14|1202.64|1203.64|1203.14|1204.14|1203.64|1203.01|1202.51|0
1661259000000|2022-08-23 12:50:00|1203.51|1203.01|1204.14|1203.64|1204.39|1203.89|1203.26|1202.76|0
1661259300000|2022-08-23 12:55:00|1204.26|1203.76|1205.64|1205.14|1205.64|1205.14|1204.14|1203.64|0
1661259600000|2022-08-23 13:00:00|1205.89|1205.39|1205.01|1204.51|1205.89|1205.39|1204.01|1203.51|10
1661259900000|2022-08-23 13:05:00|1205.14|1204.64|1204.64|1204.14|1205.51|1205.01|1204.26|1203.76|0
1661260200000|2022-08-23 13:10:00|1204.51|1204.01|1204.64|1204.14|1205.01|1204.51|1204.01|1203.51|2
1661260500000|2022-08-23 13:15:00|1204.76|1204.26|1206.51|1206.01|1207.01|1206.51|1204.76|1204.26|21
1661260800000|2022-08-23 13:20:00|1206.64|1206.14|1208.01|1207.51|1208.14|1207.64|1206.51|1206.01|0
1661261100000|2022-08-23 13:25:00|1208.14|1207.64|1208.01|1207.51|1208.64|1208.14|1207.51|1207.01|0
1661261400000|2022-08-23 13:30:00|1208.51|1208.01|1211.39|1210.89|1211.64|1211.14|1208.51|1208.01|44
1661261700000|2022-08-23 13:35:00|1211.51|1211.01|1212.51|1212.01|1212.89|1212.39|1211.26|1210.76|0
1661262000000|2022-08-23 13:40:00|1212.64|1212.14|1211.26|1210.76|1213.01|1212.51|1211.01|1210.51|0
1661262300000|2022-08-23 13:45:00|1211.14|1210.64|1213.51|1213.01|1213.51|1213.01|1211.14|1210.64|0
1661262600000|2022-08-23 13:50:00|1213.76|1213.26|1215.01|1214.51|1216.51|1216.01|1213.76|1213.26|0
1661262900000|2022-08-23 13:55:00|1215.14|1214.64|1215.51|1215.01|1215.89|1215.39|1215.01|1214.51|4
1661263200000|2022-08-23 14:00:00|1215.64|1215.14|1214.01|1213.51|1216.14|1215.64|1214.01|1213.51|10
1661263500000|2022-08-23 14:05:00|1214.14|1213.64|1217.01|1216.51|1217.01|1216.51|1213.76|1213.26|0
1661263800000|2022-08-23 14:10:00|1216.78|1216.28|1213.78|1213.28|1216.78|1216.28|1213.78|1213.28|0
1661264100000|2022-08-23 14:15:00|1213.91|1213.41|1216.03|1213.53|1216.04|1214.66|1213.91|1213.41|4
1661264400000|2022-08-23 14:20:00|1215.78|1213.28|1215.51|1213.01|1216.85|1214.35|1215.51|1213.01|0
1661264700000|2022-08-23 14:25:00|1215.5|1213|1213.88|1211.38|1215.51|1213.01|1213.87|1211.37|0
1661265000000|2022-08-23 14:30:00|1214.15|1211.65|1215.55|1213.05|1215.55|1213.05|1213.9|1211.4|0
1661265300000|2022-08-23 14:35:00|1215.54|1213.04|1213.55|1211.05|1215.55|1213.05|1213.44|1210.94|0
1661265600000|2022-08-23 14:40:00|1213.44|1210.94|1214.13|1211.63|1214.37|1211.87|1212.97|1210.47|0
1661265900000|2022-08-23 14:45:00|1214.13|1211.63|1214.65|1212.15|1214.66|1212.16|1213.83|1211.33|0
1661266200000|2022-08-23 14:50:00|1214.66|1212.16|1212.77|1210.27|1214.94|1212.44|1212.5|1210|0
1661266500000|2022-08-23 14:55:00|1212.76|1210.26|1212.21|1209.71|1212.77|1210.27|1211.93|1209.43|0
1661266800000|2022-08-23 15:00:00|1212.47|1209.97|1212.52|1210.02|1212.93|1210.43|1211.35|1208.85|0
1661267100000|2022-08-23 15:05:00|1212.51|1210.01|1212.74|1210.24|1213.2|1210.7|1212.04|1209.54|0
1661267400000|2022-08-23 15:10:00|1212.97|1210.47|1213.45|1210.95|1213.69|1211.19|1212.74|1210.24|0
1661267700000|2022-08-23 15:15:00|1213.05|1210.55|1213.35|1210.85|1213.89|1211.39|1212.79|1210.29|0
1661268000000|2022-08-23 15:20:00|1213.36|1210.86|1212.84|1210.34|1213.62|1211.12|1212.81|1210.31|0
1661268300000|2022-08-23 15:25:00|1212.83|1210.33|1211.49|1208.99|1212.84|1210.34|1211.49|1208.99|0
1661268600000|2022-08-23 15:30:00|1212.09|1209.59|1213|1210.5|1213|1210.5|1211.86|1209.36|0
1661268900000|2022-08-23 15:35:00|1212.78|1210.28|1213.26|1210.76|1213.48|1210.98|1212.78|1210.28|0
1661269200000|2022-08-23 15:40:00|1213.25|1210.75|1212.55|1210.05|1213.26|1210.76|1212.3|1209.8|0
1661269500000|2022-08-23 15:45:00|1212.56|1210.06|1213.24|1210.74|1213.26|1210.76|1212.55|1210.05|0
1661269800000|2022-08-23 15:50:00|1213.25|1210.75|1212.78|1210.28|1213.49|1210.99|1212.55|1210.05|0
1661270100000|2022-08-23 15:55:00|1212.55|1210.05|1213|1210.5|1213.23|1210.73|1212.3|1209.8|0
1661270400000|2022-08-23 16:00:00|1212.28|1209.78|1211.46|1208.96|1212.54|1210.04|1211.19|1208.69|0
1661270700000|2022-08-23 16:05:00|1211.47|1208.97|1212.28|1209.78|1212.28|1209.78|1210.92|1208.42|0
1661271000000|2022-08-23 16:10:00|1212.27|1209.77|1212.26|1209.76|1212.28|1209.78|1211.73|1209.23|0
1661271300000|2022-08-23 16:15:00|1212.25|1209.75|1210.91|1208.41|1212.26|1209.76|1210.64|1208.14|0
1661271600000|2022-08-23 16:20:00|1211.17|1208.67|1210.35|1207.85|1211.17|1208.67|1210.34|1207.84|0
1661271900000|2022-08-23 16:25:00|1210.36|1207.86|1210.61|1208.11|1211.44|1208.94|1210.35|1207.85|0
1661272200000|2022-08-23 16:30:00|1210.6|1208.1|1211.69|1209.19|1211.69|1209.19|1210.6|1208.1|0
1661272500000|2022-08-23 16:35:00|1211.7|1209.2|1212.78|1210.28|1212.79|1210.29|1211.69|1209.19|0
1661272800000|2022-08-23 16:40:00|1212.79|1210.29|1213.05|1210.55|1213.06|1210.56|1212.52|1210.02|0
1661273100000|2022-08-23 16:45:00|1213.06|1210.56|1212.76|1210.26|1213.32|1210.82|1212.76|1210.26|0
1661273400000|2022-08-23 16:50:00|1212.77|1210.27|1213.05|1210.55|1213.32|1210.82|1212.5|1210|0
1661273700000|2022-08-23 16:55:00|1213.04|1210.54|1214.35|1211.85|1214.37|1211.87|1212.78|1210.28|0
1661274000000|2022-08-23 17:00:00|1214.58|1212.08|1214.59|1212.09|1215.05|1212.55|1214.35|1211.85|0
1661274300000|2022-08-23 17:05:00|1214.58|1212.08|1213.88|1211.38|1214.59|1212.09|1213.65|1211.15|0
1661274600000|2022-08-23 17:10:00|1213.89|1211.39|1213.9|1211.4|1214.12|1211.62|1213.41|1210.91|0
1661274900000|2022-08-23 17:15:00|1214.13|1211.63|1213.21|1210.71|1214.37|1211.87|1213.21|1210.71|0
1661275200000|2022-08-23 17:20:00|1213.22|1210.72|1212.74|1210.24|1213.46|1210.96|1212.74|1210.24|0
1661275500000|2022-08-23 17:25:00|1212.75|1210.25|1213.93|1211.43|1213.94|1211.44|1212.74|1210.24|0
1661275800000|2022-08-23 17:30:00|1213.94|1211.44|1214.17|1211.67|1214.17|1211.67|1213.7|1211.2|0
1661276100000|2022-08-23 17:35:00|1214.16|1211.66|1213.45|1210.95|1214.17|1211.67|1213.22|1210.72|0
1661276400000|2022-08-23 17:40:00|1213.46|1210.96|1212.99|1210.49|1213.69|1211.19|1212.76|1210.26|0
1661276700000|2022-08-23 17:45:00|1212.52|1210.02|1211.74|1209.24|1212.54|1210.04|1211.72|1209.22|0
1661277000000|2022-08-23 17:50:00|1211.73|1209.23|1211.19|1208.69|1211.73|1209.23|1210.63|1208.13|0
1661277300000|2022-08-23 17:55:00|1211.18|1208.68|1211.71|1209.21|1211.98|1209.48|1210.91|1208.41|0
1661277600000|2022-08-23 18:00:00|1212.28|1209.78|1211.83|1209.33|1212.28|1209.78|1211.81|1209.31|0
1661277900000|2022-08-23 18:05:00|1211.82|1209.32|1211.85|1209.35|1212.53|1210.03|1211.61|1209.11|0
1661278200000|2022-08-23 18:10:00|1211.84|1209.34|1210.72|1208.22|1211.85|1209.35|1210.25|1207.75|0
1661278500000|2022-08-23 18:15:00|1210.17|1207.67|1211.24|1208.74|1211.24|1208.74|1209.91|1207.41|0
1661278800000|2022-08-23 18:20:00|1211.25|1208.75|1211.8|1209.3|1211.8|1209.3|1210.98|1208.48|0
1661279100000|2022-08-23 18:25:00|1211.79|1209.29|1211.53|1209.03|1211.8|1209.3|1211.25|1208.75|0
1661279400000|2022-08-23 18:30:00|1212.12|1209.62|1211.41|1208.91|1212.34|1209.84|1211.4|1208.9|0
1661279700000|2022-08-23 18:35:00|1211.42|1208.92|1211.65|1209.15|1211.65|1209.15|1211.18|1208.68|0
1661280000000|2022-08-23 18:40:00|1211.42|1208.92|1211.65|1209.15|1211.9|1209.4|1211.18|1208.68|0
1661280300000|2022-08-23 18:45:00|1211.66|1209.16|1211.18|1208.68|1211.66|1209.16|1210.94|1208.44|0
1661280600000|2022-08-23 18:50:00|1210.95|1208.45|1210.71|1208.21|1211.18|1208.68|1210.71|1208.21|0
1661280900000|2022-08-23 18:55:00|1210.72|1208.22|1211.41|1208.91|1211.42|1208.92|1210.71|1208.21|0
1661281200000|2022-08-23 19:00:00|1211.3|1208.8|1211.67|1209.17|1211.9|1209.4|1211.18|1208.68|0
1661281500000|2022-08-23 19:05:00|1211.66|1209.16|1211.9|1209.4|1211.9|1209.4|1211.65|1209.15|0
1661281800000|2022-08-23 19:10:00|1211.89|1209.39|1211.2|1208.7|1212.13|1209.63|1211.2|1208.7|0
1661282100000|2022-08-23 19:15:00|1210.49|1207.99|1211.57|1209.07|1211.57|1209.07|1210.48|1207.98|0
1661282400000|2022-08-23 19:20:00|1211.56|1209.06|1210.75|1208.25|1211.57|1209.07|1210.74|1208.24|0
1661282700000|2022-08-23 19:25:00|1210.74|1208.24|1210.75|1208.25|1211.02|1208.52|1210.47|1207.97|0
1661283000000|2022-08-23 19:30:00|1211.31|1208.81|1211.2|1208.7|1211.44|1208.94|1210.73|1208.23|0
1661283300000|2022-08-23 19:35:00|1211.19|1208.69|1210.95|1208.45|1211.2|1208.7|1210.72|1208.22|0
1661283600000|2022-08-23 19:40:00|1210.72|1208.22|1211.78|1209.28|1212.02|1209.52|1210.72|1208.22|0
1661283900000|2022-08-23 19:45:00|1211.12|1208.62|1210.83|1208.33|1211.12|1208.62|1210.3|1207.8|0
1661284200000|2022-08-23 19:50:00|1210.82|1208.32|1211.08|1208.58|1211.35|1208.85|1210.26|1207.76|0
1661284500000|2022-08-23 19:55:00|1211.07|1208.57|1211.7|1209.2|1212.65|1210.15|1211.07|1208.57|0
1661284800000|2022-08-23 20:00:00|1212.41|1209.91|1211.96|1209.46|1212.85|1210.35|1211.86|1209.36|0
1661285100000|2022-08-23 20:05:00|1211.86|1209.36|1211.91|1209.41|1212.1|1209.6|1211.82|1209.32|0
1661285400000|2022-08-23 20:10:00|1211.96|1209.46|1212.1|1209.6|1212.15|1209.65|1211.86|1209.36|0
1661285700000|2022-08-23 20:15:00|1212.05|1209.55|1212.1|1209.6|1212.1|1209.6|1212.01|1209.51|0
1661286000000|2022-08-23 20:20:00|1212.15|1209.65|1212.19|1209.69|1212.29|1209.79|1212.15|1209.65|0
1661286300000|2022-08-23 20:25:00|1212.17|1209.67|1212.24|1209.74|1212.24|1209.74|1212.01|1209.51|0
1661286600000|2022-08-23 20:30:00|1212.22|1209.72|1212.01|1209.51|1212.22|1209.72|1212.01|1209.51|0
1661286900000|2022-08-23 20:35:00|1212|1209.5|1212.01|1209.51|1212.05|1209.55|1211.96|1209.46|0
1661287200000|2022-08-23 20:40:00|1212.05|1209.55|1211.91|1209.41|1212.05|1209.55|1211.91|1209.41|0
1661287500000|2022-08-23 20:45:00|1211.96|1209.46|1211.86|1209.36|1212.01|1209.51|1211.82|1209.32|0
1661287800000|2022-08-23 20:50:00|1211.87|1209.37|1212.01|1209.51|1212.01|1209.51|1211.82|1209.32|0
1661288100000|2022-08-23 20:55:00|1212.05|1209.55|1211.89|1209.39|1212.05|1209.55|1211.79|1209.29|0
1661288400000|2022-08-23 21:00:00|1211.91|1209.41|1211.94|1209.44|1211.94|1209.44|1211.89|1209.39|0
1661288700000|2022-08-23 21:05:00|1211.93|1209.43|1211.89|1209.39|1211.96|1209.46|1211.89|1209.39|0
1661289000000|2022-08-23 21:10:00|1211.91|1209.41|1211.89|1209.39|1211.91|1209.41|1211.84|1209.34|0
1661289300000|2022-08-23 21:15:00|1211.87|1209.37|1211.89|1209.39|1211.89|1209.39|1211.79|1209.29|0
1661289600000|2022-08-23 21:20:00|1211.91|1209.41|1211.91|1209.41|1211.91|1209.41|1211.91|1209.41|0
1661289900000|2022-08-23 21:25:00|1211.94|1209.44|1211.91|1209.41|1211.94|1209.44|1211.87|1209.37|0
1661290200000|2022-08-23 21:30:00|1211.89|1209.39|1211.87|1209.37|1211.89|1209.39|1211.86|1209.36|0
1661290500000|2022-08-23 21:35:00|1211.89|1209.39|1211.86|1209.36|1211.89|1209.39|1211.82|1209.32|0
1661290800000|2022-08-23 21:40:00|1211.87|1209.37|1211.87|1209.37|1211.87|1209.37|1211.87|1209.37|0
1661291100000|2022-08-23 21:45:00|1211.89|1209.39|1211.86|1209.36|1211.93|1209.43|1211.86|1209.36|0
1661291400000|2022-08-23 21:50:00|1211.82|1209.32|1211.82|1209.32|1211.82|1209.32|1211.82|1209.32|0
1661291700000|2022-08-23 21:55:00|1211.86|1209.36|1211.89|1209.39|1211.91|1209.41|1211.86|1209.36|0
1661292000000|2022-08-23 22:00:00|1211.84|1209.34|1212.17|1209.67|1212.29|1209.79|1211.65|1209.15|0
1661292300000|2022-08-23 22:05:00|1212.15|1209.65|1212.43|1209.93|1212.43|1209.93|1212.15|1209.65|0
1661292600000|2022-08-23 22:10:00|1212.45|1209.95|1212.33|1209.83|1212.52|1210.02|1212.33|1209.83|0
1661292900000|2022-08-23 22:15:00|1212.34|1209.84|1212.48|1209.98|1212.52|1210.02|1212.34|1209.84|0
1661293200000|2022-08-23 22:20:00|1212.47|1209.97|1212.43|1209.93|1212.52|1210.02|1212.38|1209.88|0
1661293500000|2022-08-23 22:25:00|1212.38|1209.88|1212.33|1209.83|1212.43|1209.93|1212.29|1209.79|0
1661293800000|2022-08-23 22:30:00|1212.34|1209.84|1212.1|1209.6|1212.48|1209.98|1212.1|1209.6|0
1661294100000|2022-08-23 22:35:00|1212.12|1209.62|1212.22|1209.72|1212.29|1209.79|1212.1|1209.6|0
1661294400000|2022-08-23 22:40:00|1212.19|1209.69|1212.43|1209.93|1212.43|1209.93|1212.19|1209.69|0
1661294700000|2022-08-23 22:45:00|1212.41|1209.91|1212.48|1209.98|1212.57|1210.07|1212.41|1209.91|0
1661295000000|2022-08-23 22:50:00|1212.5|1210|1212.48|1209.98|1212.52|1210.02|1212.43|1209.93|0
1661295300000|2022-08-23 22:55:00|1212.47|1209.97|1212.43|1209.93|1212.48|1209.98|1212.38|1209.88|0
1661295600000|2022-08-23 23:00:00|1212.48|1209.98|1212.55|1210.05|1212.66|1210.16|1212.43|1209.93|0
1661295900000|2022-08-23 23:05:00|1212.57|1210.07|1212.71|1210.21|1212.76|1210.26|1212.57|1210.07|0
1661296200000|2022-08-23 23:10:00|1212.66|1210.16|1212.62|1210.12|1212.66|1210.16|1212.52|1210.02|0
1661296500000|2022-08-23 23:15:00|1212.64|1210.14|1212.71|1210.21|1212.76|1210.26|1212.62|1210.12|0
1661296800000|2022-08-23 23:20:00|1212.69|1210.19|1212.76|1210.26|1212.8|1210.3|1212.66|1210.16|0
1661297100000|2022-08-23 23:25:00|1212.73|1210.23|1212.52|1210.02|1212.76|1210.26|1212.52|1210.02|0
1661297400000|2022-08-23 23:30:00|1212.5|1210|1212.24|1209.74|1212.5|1210|1212.1|1209.6|0
1661297700000|2022-08-23 23:35:00|1212.19|1209.69|1212.31|1209.81|1212.36|1209.86|1212.15|1209.65|0
1661298000000|2022-08-23 23:40:00|1212.33|1209.83|1212.24|1209.74|1212.33|1209.83|1212.1|1209.6|0
1661298300000|2022-08-23 23:45:00|1212.22|1209.72|1212.24|1209.74|1212.24|1209.74|1212.05|1209.55|0
1661298600000|2022-08-23 23:50:00|1212.29|1209.79|1211.87|1209.37|1212.29|1209.79|1211.82|1209.32|0
1661298900000|2022-08-23 23:55:00|1211.86|1209.36|1212.05|1209.55|1212.05|1209.55|1211.82|1209.32|0
1661299200000|2022-08-24 00:00:00|1212.1|1209.6|1212.19|1209.69|1212.52|1210.02|1211.77|1209.27|0
1661299500000|2022-08-24 00:05:00|1212.17|1209.67|1212.19|1209.69|1212.38|1209.88|1212.01|1209.51|0
1661299800000|2022-08-24 00:10:00|1212.15|1209.65|1212.15|1209.65|1212.24|1209.74|1211.77|1209.27|0
1661300100000|2022-08-24 00:15:00|1212.1|1209.6|1212.17|1209.67|1212.86|1210.36|1211.71|1209.21|0
1661300400000|2022-08-24 00:20:00|1212.29|1209.79|1211.71|1209.21|1212.29|1209.79|1211.71|1209.21|0
1661300700000|2022-08-24 00:25:00|1211.93|1209.43|1212.16|1209.66|1212.16|1209.66|1211.71|1209.21|0
1661301000000|2022-08-24 00:30:00|1212.17|1209.67|1211.71|1209.21|1212.62|1210.12|1211.71|1209.21|0
1661301300000|2022-08-24 00:35:00|1211.59|1209.09|1211.02|1208.52|1211.59|1209.09|1211.02|1208.52|0
1661301600000|2022-08-24 00:40:00|1211.25|1208.75|1210.79|1208.29|1211.25|1208.75|1210.78|1208.28|0
1661301900000|2022-08-24 00:45:00|1210.78|1208.28|1211.25|1208.75|1211.48|1208.98|1210.78|1208.28|0
1661302200000|2022-08-24 00:50:00|1211.02|1208.52|1211.25|1208.75|1211.25|1208.75|1211.02|1208.52|0
1661302500000|2022-08-24 00:55:00|1211.26|1208.76|1210.8|1208.3|1211.49|1208.99|1210.8|1208.3|0
1661302800000|2022-08-24 01:00:00|1210.79|1208.29|1210.79|1208.29|1211.02|1208.52|1210.79|1208.29|0
1661303100000|2022-08-24 01:05:00|1210.8|1208.3|1210.79|1208.29|1211.02|1208.52|1210.56|1208.06|0
1661303400000|2022-08-24 01:10:00|1211.02|1208.52|1210.79|1208.29|1211.02|1208.52|1210.78|1208.28|0
1661303700000|2022-08-24 01:15:00|1209.97|1207.47|1210.49|1207.99|1210.75|1208.25|1209.97|1207.47|0
1661304000000|2022-08-24 01:20:00|1210.48|1207.98|1210.48|1207.98|1210.49|1207.99|1210.22|1207.72|0
1661304300000|2022-08-24 01:25:00|1210.49|1207.99|1210.22|1207.72|1210.75|1208.25|1210.22|1207.72|0
1661304600000|2022-08-24 01:30:00|1210.78|1208.28|1211.01|1208.51|1211.01|1208.51|1210.78|1208.28|0
1661304900000|2022-08-24 01:35:00|1210.78|1208.28|1211.02|1208.52|1211.02|1208.52|1210.56|1208.06|0
1661305200000|2022-08-24 01:40:00|1211.01|1208.51|1210.09|1207.59|1211.01|1208.51|1210.08|1207.58|0
1661305500000|2022-08-24 01:45:00|1210.2|1207.7|1209.84|1207.34|1210.32|1207.82|1209.84|1207.34|0
1661305800000|2022-08-24 01:50:00|1209.61|1207.11|1209.61|1207.11|1209.61|1207.11|1208.91|1206.41|0
1661306100000|2022-08-24 01:55:00|1209.6|1207.1|1209.84|1207.34|1209.84|1207.34|1209.14|1206.64|0
1661306400000|2022-08-24 02:00:00|1209.95|1207.45|1210.3|1207.8|1210.3|1207.8|1209.84|1207.34|0
1661306700000|2022-08-24 02:05:00|1210.29|1207.79|1209.95|1207.45|1210.3|1207.8|1209.84|1207.34|0
1661307000000|2022-08-24 02:10:00|1209.84|1207.34|1209.83|1207.33|1210.06|1207.56|1209.6|1207.1|0
1661307300000|2022-08-24 02:15:00|1209.84|1207.34|1210.07|1207.57|1210.29|1207.79|1209.84|1207.34|0
1661307600000|2022-08-24 02:20:00|1210.29|1207.79|1210.29|1207.79|1210.53|1208.03|1209.95|1207.45|0
1661307900000|2022-08-24 02:25:00|1210.3|1207.8|1210.29|1207.79|1210.52|1208.02|1210.29|1207.79|0
1661308200000|2022-08-24 02:30:00|1209.12|1206.62|1209.11|1206.61|1209.12|1206.62|1208.84|1206.34|0
1661308500000|2022-08-24 02:35:00|1208.85|1206.35|1208.32|1205.82|1208.85|1206.35|1208.06|1205.56|0
1661308800000|2022-08-24 02:40:00|1208.33|1205.83|1207.78|1205.28|1208.33|1205.83|1207.78|1205.28|0
1661309100000|2022-08-24 02:45:00|1208.68|1206.18|1208.9|1206.4|1209.37|1206.87|1208.67|1206.17|0
1661309400000|2022-08-24 02:50:00|1208.91|1206.41|1209.13|1206.63|1209.14|1206.64|1208.9|1206.4|0
1661309700000|2022-08-24 02:55:00|1208.9|1206.4|1209.14|1206.64|1209.36|1206.86|1208.9|1206.4|0
1661310000000|2022-08-24 03:00:00|1209.36|1206.86|1209.13|1206.63|1209.37|1206.87|1209.13|1206.63|0
1661310300000|2022-08-24 03:05:00|1209.14|1206.64|1209.36|1206.86|1209.6|1207.1|1209.13|1206.63|0
1661310600000|2022-08-24 03:10:00|1209.37|1206.87|1209.37|1206.87|1209.37|1206.87|1209.14|1206.64|0
1661310900000|2022-08-24 03:15:00|1209.36|1206.86|1209.14|1206.64|1209.37|1206.87|1209.14|1206.64|0
1661311200000|2022-08-24 03:20:00|1209.37|1206.87|1209.14|1206.64|1209.37|1206.87|1208.9|1206.4|0
1661311500000|2022-08-24 03:25:00|1209.13|1206.63|1208.91|1206.41|1209.14|1206.64|1208.68|1206.18|0
1661311800000|2022-08-24 03:30:00|1208.8|1206.3|1209.37|1206.87|1209.37|1206.87|1208.8|1206.3|0
1661312100000|2022-08-24 03:35:00|1209.14|1206.64|1209.14|1206.64|1209.14|1206.64|1209.14|1206.64|0
1661312400000|2022-08-24 03:40:00|1209.15|1206.65|1209.14|1206.64|1209.37|1206.87|1209.14|1206.64|0
1661312700000|2022-08-24 03:45:00|1208.92|1206.42|1208.91|1206.41|1209.14|1206.64|1208.91|1206.41|0
1661313000000|2022-08-24 03:50:00|1208.92|1206.42|1209.14|1206.64|1209.15|1206.65|1208.91|1206.41|0
1661313300000|2022-08-24 03:55:00|1208.92|1206.42|1208.91|1206.41|1208.92|1206.42|1208.91|1206.41|0
1661313600000|2022-08-24 04:00:00|1208.68|1206.18|1208.68|1206.18|1208.91|1206.41|1208.68|1206.18|0
1661313900000|2022-08-24 04:05:00|1208.69|1206.19|1208.68|1206.18|1208.91|1206.41|1208.68|1206.18|0
1661314200000|2022-08-24 04:10:00|1208.57|1206.07|1208.45|1205.95|1208.57|1206.07|1208.22|1205.72|0
1661314500000|2022-08-24 04:15:00|1208.68|1206.18|1208.91|1206.41|1208.91|1206.41|1208.68|1206.18|0
1661314800000|2022-08-24 04:20:00|1208.92|1206.42|1209.14|1206.64|1209.15|1206.65|1208.92|1206.42|0
1661315100000|2022-08-24 04:25:00|1209.15|1206.65|1209.14|1206.64|1209.15|1206.65|1209.14|1206.64|0
1661315400000|2022-08-24 04:30:00|1209.15|1206.65|1209.37|1206.87|1209.37|1206.87|1209.14|1206.64|0
1661315700000|2022-08-24 04:35:00|1209.14|1206.64|1209.37|1206.87|1209.38|1206.88|1208.91|1206.41|0
1661316000000|2022-08-24 04:40:00|1209.38|1206.88|1209.84|1207.34|1209.84|1207.34|1209.37|1206.87|0
1661316300000|2022-08-24 04:45:00|1210.07|1207.57|1209.85|1207.35|1210.07|1207.57|1209.61|1207.11|0
1661316600000|2022-08-24 04:50:00|1210.08|1207.58|1210.78|1208.28|1210.78|1208.28|1209.85|1207.35|0
1661316900000|2022-08-24 04:55:00|1210.55|1208.05|1210.78|1208.28|1211.02|1208.52|1210.55|1208.05|0
1661317200000|2022-08-24 05:00:00|1209.95|1207.45|1209.69|1207.19|1210.22|1207.72|1209.43|1206.93|0
1661317500000|2022-08-24 05:05:00|1209.7|1207.2|1209.68|1207.18|1209.96|1207.46|1209.43|1206.93|0
1661317800000|2022-08-24 05:10:00|1209.42|1206.92|1209.42|1206.92|1209.69|1207.19|1209.42|1206.92|0
1661318100000|2022-08-24 05:15:00|1210.21|1207.71|1209.86|1207.36|1210.33|1207.83|1209.86|1207.36|0
1661318400000|2022-08-24 05:20:00|1209.98|1207.48|1209.98|1207.48|1210.32|1207.82|1209.98|1207.48|0
1661318700000|2022-08-24 05:25:00|1210.09|1207.59|1210.33|1207.83|1210.33|1207.83|1209.86|1207.36|0
1661319000000|2022-08-24 05:30:00|1210.32|1207.82|1210.33|1207.83|1210.57|1208.07|1210.21|1207.71|0
1661319300000|2022-08-24 05:35:00|1210.34|1207.84|1211.01|1208.51|1211.01|1208.51|1210.33|1207.83|0
1661319600000|2022-08-24 05:40:00|1211.02|1208.52|1210.79|1208.29|1211.02|1208.52|1210.56|1208.06|0
1661319900000|2022-08-24 05:45:00|1210.68|1208.18|1210.56|1208.06|1210.8|1208.3|1210.56|1208.06|0
1661320200000|2022-08-24 05:50:00|1210.57|1208.07|1210.55|1208.05|1210.57|1208.07|1210.33|1207.83|0
1661320500000|2022-08-24 05:55:00|1210.56|1208.06|1210.56|1208.06|1210.56|1208.06|1210.33|1207.83|0
1661320800000|2022-08-24 06:00:00|1210.78|1208.28|1211.48|1208.98|1211.48|1208.98|1210.56|1208.06|0
1661321100000|2022-08-24 06:05:00|1211.71|1209.21|1211.94|1209.44|1211.94|1209.44|1211.7|1209.2|0
1661321400000|2022-08-24 06:10:00|1211.83|1209.33|1211.25|1208.75|1211.83|1209.33|1211.25|1208.75|0
1661321700000|2022-08-24 06:15:00|1210.5|1208|1209.44|1206.94|1210.5|1208|1209.44|1206.94|0
1661322000000|2022-08-24 06:20:00|1209.18|1206.68|1208.64|1206.14|1209.18|1206.68|1208.12|1205.62|0
1661322300000|2022-08-24 06:25:00|1208.65|1206.15|1208.38|1205.88|1208.91|1206.41|1208.38|1205.88|0
1661322600000|2022-08-24 06:30:00|1209.19|1206.69|1209.18|1206.68|1209.41|1206.91|1208.72|1206.22|0
1661322900000|2022-08-24 06:35:00|1209.41|1206.91|1210|1207.5|1210|1207.5|1209.41|1206.91|0
1661323200000|2022-08-24 06:40:00|1209.88|1207.38|1210.02|1207.52|1210.25|1207.75|1209.34|1206.84|0
1661323500000|2022-08-24 06:45:00|1209.07|1206.57|1208.57|1206.07|1209.07|1206.57|1208.53|1206.03|0
1661323800000|2022-08-24 06:50:00|1208.61|1206.11|1208.71|1206.21|1208.97|1206.47|1208.16|1205.66|0
1661324100000|2022-08-24 06:55:00|1208.7|1206.2|1209.59|1207.09|1209.6|1207.1|1208.7|1206.2|0
1661324400000|2022-08-24 07:00:00|1210.74|1208.24|1218.66|1218.16|1219.66|1219.16|1209.59|1207.09|12
1661324700000|2022-08-24 07:05:00|1218.91|1218.41|1215.41|1214.91|1218.91|1218.41|1214.66|1214.16|5
1661325000000|2022-08-24 07:10:00|1215.53|1215.03|1215.66|1215.16|1218.16|1217.66|1214.66|1214.16|9
1661325300000|2022-08-24 07:15:00|1215.91|1215.41|1216.41|1215.91|1218.41|1217.91|1215.41|1214.91|2
1661325600000|2022-08-24 07:20:00|1216.28|1215.78|1217.91|1217.41|1217.91|1217.41|1214.41|1213.91|0
1661325900000|2022-08-24 07:25:00|1217.78|1217.28|1217.16|1216.66|1218.16|1217.66|1215.91|1215.41|0
1661326200000|2022-08-24 07:30:00|1216.91|1216.41|1210.91|1210.41|1217.16|1216.66|1209.66|1209.16|0
1661326500000|2022-08-24 07:35:00|1210.78|1210.28|1214.41|1213.91|1214.41|1213.91|1210.66|1210.16|0
1661326800000|2022-08-24 07:40:00|1214.53|1214.03|1213.16|1212.66|1215.41|1214.91|1213.16|1212.66|0
1661327100000|2022-08-24 07:45:00|1212.91|1212.41|1213.91|1213.41|1214.66|1214.16|1212.16|1211.66|0
1661327400000|2022-08-24 07:50:00|1214.13|1213.63|1213.88|1213.38|1214.13|1213.63|1212.38|1211.88|0
1661327700000|2022-08-24 07:55:00|1213.75|1213.25|1212.38|1211.88|1214.13|1213.63|1211.75|1211.25|0
1661328000000|2022-08-24 08:00:00|1212.25|1211.75|1211.25|1210.75|1213.63|1213.13|1211.25|1210.75|0
1661328300000|2022-08-24 08:05:00|1211.38|1210.88|1214.38|1213.88|1214.38|1213.88|1210.38|1209.88|0
1661328600000|2022-08-24 08:10:00|1214.13|1213.63|1215.38|1214.88|1215.38|1214.88|1214.13|1213.63|0
1661328900000|2022-08-24 08:15:00|1215.63|1215.13|1214.63|1214.13|1216.38|1215.88|1214.13|1213.63|0
1661329200000|2022-08-24 08:20:00|1214.75|1214.25|1214.88|1214.38|1215.88|1215.38|1214.38|1213.88|0
1661329500000|2022-08-24 08:25:00|1215|1214.5|1215.13|1214.63|1215.38|1214.88|1214.38|1213.88|0
1661329800000|2022-08-24 08:30:00|1215.25|1214.75|1216.63|1216.13|1217.88|1217.38|1215.25|1214.75|0
1661330100000|2022-08-24 08:35:00|1216.75|1216.25|1217.88|1217.38|1218.13|1217.63|1216.75|1216.25|0
1661330400000|2022-08-24 08:40:00|1218.13|1217.63|1216.38|1215.88|1218.13|1217.63|1216.38|1215.88|0
1661330700000|2022-08-24 08:45:00|1216.5|1216|1214.63|1214.13|1216.63|1216.13|1214.38|1213.88|0
1661331000000|2022-08-24 08:50:00|1214.5|1214|1215.38|1214.88|1215.63|1215.13|1213.38|1212.88|0
1661331300000|2022-08-24 08:55:00|1215.5|1215|1215.63|1215.13|1215.88|1215.38|1215.13|1214.63|0
1661331600000|2022-08-24 09:00:00|1215.38|1214.88|1214.88|1214.38|1216.13|1215.63|1214.88|1214.38|0
1661331900000|2022-08-24 09:05:00|1214.75|1214.25|1214.88|1214.38|1214.88|1214.38|1213.5|1213|0
1661332200000|2022-08-24 09:10:00|1214.75|1214.25|1213.75|1213.25|1215.13|1214.63|1213.63|1213.13|0
1661332500000|2022-08-24 09:15:00|1213.63|1213.13|1214.38|1213.88|1214.63|1214.13|1213.13|1212.63|10
1661332800000|2022-08-24 09:20:00|1214.25|1213.75|1212.63|1212.13|1214.38|1213.88|1212.63|1212.13|0
1661333100000|2022-08-24 09:25:00|1212.88|1212.38|1212.63|1212.13|1213.13|1212.63|1212.63|1212.13|0
1661333400000|2022-08-24 09:30:00|1212.5|1212|1213.13|1212.63|1213.63|1213.13|1212.38|1211.88|0
1661333700000|2022-08-24 09:35:00|1213.25|1212.75|1213.13|1212.63|1213.63|1213.13|1213|1212.5|0
1661334000000|2022-08-24 09:40:00|1213|1212.5|1213.63|1213.13|1213.63|1213.13|1212.75|1212.25|0
1661334300000|2022-08-24 09:45:00|1213.75|1213.25|1213.38|1212.88|1213.88|1213.38|1213.13|1212.63|0
1661334600000|2022-08-24 09:50:00|1213.25|1212.75|1214.88|1214.38|1214.88|1214.38|1213.25|1212.75|0
1661334900000|2022-08-24 09:55:00|1215|1214.5|1214.38|1213.88|1215|1214.5|1213.88|1213.38|0
1661335200000|2022-08-24 10:00:00|1214.25|1213.75|1213.13|1212.63|1214.25|1213.75|1212.88|1212.38|0
1661335500000|2022-08-24 10:05:00|1213.25|1212.75|1212.88|1212.38|1213.25|1212.75|1212.63|1212.13|0
1661335800000|2022-08-24 10:10:00|1213|1212.5|1213.63|1213.13|1213.88|1213.38|1212.88|1212.38|0
1661336100000|2022-08-24 10:15:00|1213.75|1213.25|1214.63|1214.13|1214.88|1214.38|1213.5|1213|0
1661336400000|2022-08-24 10:20:00|1214.5|1214|1214.63|1214.13|1214.75|1214.25|1213.5|1213|0
1661336700000|2022-08-24 10:25:00|1214.75|1214.25|1215.13|1214.63|1215.25|1214.75|1214.38|1213.88|0
1661337000000|2022-08-24 10:30:00|1215.25|1214.75|1215.63|1215.13|1215.88|1215.38|1215.13|1214.63|22
1661337300000|2022-08-24 10:35:00|1215.5|1215|1214.38|1213.88|1215.63|1215.13|1214.38|1213.88|11
1661337600000|2022-08-24 10:40:00|1214.63|1214.13|1215.63|1215.13|1215.88|1215.38|1214.13|1213.63|0
1661337900000|2022-08-24 10:45:00|1215.88|1215.38|1215.88|1215.38|1216.13|1215.63|1215.38|1214.88|0
1661338200000|2022-08-24 10:50:00|1216.13|1215.63|1215.38|1214.88|1216.13|1215.63|1215.25|1214.75|0
1661338500000|2022-08-24 10:55:00|1215.25|1214.75|1215.38|1214.88|1215.38|1214.88|1215.13|1214.63|13
1661338800000|2022-08-24 11:00:00|1215.75|1215.25|1216.5|1216|1216.5|1216|1215.63|1215.13|1
1661339100000|2022-08-24 11:05:00|1216.63|1216.13|1217.25|1216.75|1217.25|1216.75|1216.63|1216.13|0
1661339400000|2022-08-24 11:10:00|1217.13|1216.63|1217.75|1217.25|1217.88|1217.38|1217.13|1216.63|0
1661339700000|2022-08-24 11:15:00|1217.88|1217.38|1217.63|1217.13|1217.88|1217.38|1217.25|1216.75|0
1661340000000|2022-08-24 11:20:00|1217.5|1217|1217.75|1217.25|1218|1217.5|1217.25|1216.75|0
1661340300000|2022-08-24 11:25:00|1217.88|1217.38|1218|1217.5|1218|1217.5|1217.63|1217.13|0
1661340600000|2022-08-24 11:30:00|1217.88|1217.38|1218.13|1217.63|1218.13|1217.63|1217.75|1217.25|0
1661340900000|2022-08-24 11:35:00|1218|1217.5|1218|1217.5|1218|1217.5|1217.38|1216.88|0
1661341200000|2022-08-24 11:40:00|1218.11|1217.61|1218.36|1217.86|1218.49|1217.99|1217.61|1217.11|0
1661341500000|2022-08-24 11:45:00|1218.24|1217.74|1218.74|1218.24|1218.99|1218.49|1217.99|1217.49|0
1661341800000|2022-08-24 11:50:00|1218.86|1218.36|1219.36|1218.86|1219.36|1218.86|1217.74|1217.24|0
1661342100000|2022-08-24 11:55:00|1219.24|1218.74|1218.86|1218.36|1219.36|1218.86|1218.61|1218.11|0
1661342400000|2022-08-24 12:00:00|1218.99|1218.49|1219.74|1219.24|1219.86|1219.36|1218.86|1218.36|0
1661342700000|2022-08-24 12:05:00|1219.86|1219.36|1219.74|1219.24|1219.99|1219.49|1219.24|1218.74|0
1661343000000|2022-08-24 12:10:00|1219.61|1219.11|1220.61|1220.11|1220.61|1220.11|1219.61|1219.11|1
1661343300000|2022-08-24 12:15:00|1220.36|1219.86|1220.11|1219.61|1220.74|1220.24|1220.11|1219.61|0
1661343600000|2022-08-24 12:20:00|1220.24|1219.74|1218.61|1218.11|1220.49|1219.99|1218.61|1218.11|6
1661343900000|2022-08-24 12:25:00|1218.74|1218.24|1219.36|1218.86|1219.49|1218.99|1218.36|1217.86|0
1661344200000|2022-08-24 12:30:00|1219.11|1218.61|1219.86|1219.36|1220.11|1219.61|1218.74|1218.24|6
1661344500000|2022-08-24 12:35:00|1219.74|1219.24|1219.61|1219.11|1220.11|1219.61|1219.61|1219.11|0
1661344800000|2022-08-24 12:40:00|1219.24|1218.74|1219.11|1218.61|1219.24|1218.74|1218.61|1218.11|0
1661345100000|2022-08-24 12:45:00|1218.99|1218.49|1218.49|1217.99|1218.99|1218.49|1217.61|1217.11|0
1661345400000|2022-08-24 12:50:00|1218.36|1217.86|1218.11|1217.61|1218.61|1218.11|1218.11|1217.61|0
1661345700000|2022-08-24 12:55:00|1217.86|1217.36|1217.11|1216.61|1218.36|1217.86|1217.11|1216.61|0
1661346000000|2022-08-24 13:00:00|1216.99|1216.49|1216.86|1216.36|1218.11|1217.61|1216.36|1215.86|0
1661346300000|2022-08-24 13:05:00|1216.74|1216.24|1217.11|1216.61|1217.11|1216.61|1215.61|1215.11|0
1661346600000|2022-08-24 13:10:00|1216.86|1216.36|1216.61|1216.11|1216.86|1216.36|1216.36|1215.86|0
1661346900000|2022-08-24 13:15:00|1216.49|1215.99|1215.11|1214.61|1216.61|1216.11|1215.11|1214.61|0
1661347200000|2022-08-24 13:20:00|1214.99|1214.49|1215.49|1214.99|1215.74|1215.24|1213.74|1213.24|0
1661347500000|2022-08-24 13:25:00|1215.36|1214.86|1215.86|1215.36|1216.11|1215.61|1214.24|1213.74|0
1661347800000|2022-08-24 13:30:00|1215.99|1215.49|1215.11|1214.61|1216.24|1215.74|1211.61|1211.11|9
1661348100000|2022-08-24 13:35:00|1215.24|1214.74|1217.74|1217.24|1218.11|1217.61|1215.24|1214.74|7
1661348400000|2022-08-24 13:40:00|1217.86|1217.36|1218.99|1218.49|1219.11|1218.61|1217.36|1216.86|11
1661348700000|2022-08-24 13:45:00|1218.86|1218.36|1218.74|1218.24|1220.11|1219.61|1218.61|1218.11|21
1661349000000|2022-08-24 13:50:00|1218.61|1218.11|1219.61|1219.11|1219.74|1219.24|1217.99|1217.49|9
1661349300000|2022-08-24 13:55:00|1219.49|1218.99|1220.11|1219.61|1220.11|1219.61|1218.61|1218.11|3
1661349600000|2022-08-24 14:00:00|1219.99|1219.49|1217.99|1217.49|1220.11|1219.61|1217.99|1217.49|19
1661349900000|2022-08-24 14:05:00|1218.11|1217.61|1217.99|1217.49|1218.74|1218.24|1217.61|1217.11|9
1661350200000|2022-08-24 14:10:00|1217.86|1217.36|1217.61|1217.11|1218.36|1217.86|1217.11|1216.61|10
1661350500000|2022-08-24 14:15:00|1217.48|1216.98|1220.68|1218.18|1220.68|1219.11|1217.36|1216.86|7
1661350800000|2022-08-24 14:20:00|1220.67|1218.17|1220.34|1217.84|1221.21|1218.71|1219.8|1217.3|0
1661351100000|2022-08-24 14:25:00|1220.35|1217.85|1220.6|1218.1|1221.41|1218.91|1220.34|1217.84|32
1661351400000|2022-08-24 14:30:00|1220.61|1218.11|1221.11|1218.61|1221.4|1218.9|1220.3|1217.8|0
1661351700000|2022-08-24 14:35:00|1221.12|1218.62|1220.56|1218.06|1221.66|1219.16|1220.54|1218.04|0
1661352000000|2022-08-24 14:40:00|1220.55|1218.05|1220.02|1217.52|1220.56|1218.06|1219.73|1217.23|0
1661352300000|2022-08-24 14:45:00|1219.76|1217.26|1220.05|1217.55|1220.05|1217.55|1219.22|1216.72|0
1661352600000|2022-08-24 14:50:00|1220.04|1217.54|1219.8|1217.3|1220.08|1217.58|1219.77|1217.27|0
1661352900000|2022-08-24 14:55:00|1219.54|1217.04|1219.8|1217.3|1220.87|1218.37|1219.52|1217.02|0
1661353200000|2022-08-24 15:00:00|1219.81|1217.31|1220.07|1217.57|1220.09|1217.59|1219.54|1217.04|0
1661353500000|2022-08-24 15:05:00|1220.08|1217.58|1219.83|1217.33|1220.35|1217.85|1219.79|1217.29|0
1661353800000|2022-08-24 15:10:00|1219.82|1217.32|1221.21|1218.71|1221.21|1218.71|1219.81|1217.31|0
1661354100000|2022-08-24 15:15:00|1221.23|1218.73|1221.46|1218.96|1222.17|1219.67|1221.23|1218.73|0
1661354400000|2022-08-24 15:20:00|1221.47|1218.97|1221.47|1218.97|1221.93|1219.43|1221.23|1218.73|0
1661354700000|2022-08-24 15:25:00|1221.48|1218.98|1221.26|1218.76|1221.71|1219.21|1221.24|1218.74|0
1661355000000|2022-08-24 15:30:00|1221.77|1219.27|1221.24|1218.74|1221.79|1219.29|1221.23|1218.73|0
1661355300000|2022-08-24 15:35:00|1220.98|1218.48|1220.99|1218.49|1221.51|1219.01|1220.97|1218.47|0
1661355600000|2022-08-24 15:40:00|1220.73|1218.23|1221.27|1218.77|1221.27|1218.77|1220.72|1218.22|0
1661355900000|2022-08-24 15:45:00|1221.27|1218.77|1221.5|1219|1221.51|1219.01|1221.04|1218.54|0
1661356200000|2022-08-24 15:50:00|1221.51|1219.01|1221.98|1219.48|1222.42|1219.92|1221.51|1219.01|0
1661356500000|2022-08-24 15:55:00|1221.97|1219.47|1221.5|1219|1221.98|1219.48|1221.5|1219|0
1661356800000|2022-08-24 16:00:00|1221.79|1219.29|1221.81|1219.31|1222.08|1219.58|1221.53|1219.03|0
1661357100000|2022-08-24 16:05:00|1221.82|1219.32|1222.07|1219.57|1222.09|1219.59|1221.8|1219.3|0
1661357400000|2022-08-24 16:10:00|1221.81|1219.31|1221.54|1219.04|1222.09|1219.59|1221.54|1219.04|0
1661357700000|2022-08-24 16:15:00|1221.29|1218.79|1221.05|1218.55|1221.52|1219.02|1221.05|1218.55|0
1661358000000|2022-08-24 16:20:00|1221.04|1218.54|1220.81|1218.31|1221.05|1218.55|1220.58|1218.08|0
1661358300000|2022-08-24 16:25:00|1220.82|1218.32|1220.35|1217.85|1220.82|1218.32|1220.35|1217.85|0
1661358600000|2022-08-24 16:30:00|1220.46|1217.96|1220.2|1217.7|1220.47|1217.97|1219.92|1217.42|0
1661358900000|2022-08-24 16:35:00|1220.19|1217.69|1219.11|1216.61|1220.2|1217.7|1219.09|1216.59|0
1661359200000|2022-08-24 16:40:00|1219.1|1216.6|1218.25|1215.75|1219.64|1217.14|1217.97|1215.47|0
1661359500000|2022-08-24 16:45:00|1218.43|1215.93|1218.45|1215.95|1218.69|1216.19|1218.21|1215.71|0
1661359800000|2022-08-24 16:50:00|1218.44|1215.94|1217.98|1215.48|1218.45|1215.95|1217.97|1215.47|0
1661360100000|2022-08-24 16:55:00|1218.21|1215.71|1218.67|1216.17|1218.67|1216.17|1217.98|1215.48|0
1661360400000|2022-08-24 17:00:00|1218.52|1216.02|1217.98|1215.48|1218.78|1216.28|1217.97|1215.47|0
1661360700000|2022-08-24 17:05:00|1218.24|1215.74|1219.07|1216.57|1219.08|1216.58|1217.98|1215.48|0
1661361000000|2022-08-24 17:10:00|1219.08|1216.58|1218.54|1216.04|1219.08|1216.58|1218.53|1216.03|0
1661361300000|2022-08-24 17:15:00|1218.69|1216.19|1218.22|1215.72|1219.15|1216.65|1218.22|1215.72|0
1661361600000|2022-08-24 17:20:00|1217.99|1215.49|1218.05|1215.55|1218.45|1215.95|1217.98|1215.48|0
1661361900000|2022-08-24 17:25:00|1218.04|1215.54|1217.87|1215.37|1218.28|1215.78|1217.41|1214.91|0
1661362200000|2022-08-24 17:30:00|1217.56|1215.06|1217.57|1215.07|1217.85|1215.35|1217.3|1214.8|0
1661362500000|2022-08-24 17:35:00|1217.58|1215.08|1217.85|1215.35|1217.85|1215.35|1217.56|1215.06|0
1661362800000|2022-08-24 17:40:00|1217.84|1215.34|1218.11|1215.61|1218.11|1215.61|1217.57|1215.07|0
1661363100000|2022-08-24 17:45:00|1218.33|1215.83|1218.57|1216.07|1218.58|1216.08|1218.11|1215.61|0
1661363400000|2022-08-24 17:50:00|1218.58|1216.08|1218.57|1216.07|1218.81|1216.31|1218.57|1216.07|0
1661363700000|2022-08-24 17:55:00|1218.56|1216.06|1218.81|1216.31|1218.81|1216.31|1218.56|1216.06|0
1661364000000|2022-08-24 18:00:00|1218.66|1216.16|1218.66|1216.16|1219.19|1216.69|1218.64|1216.14|0
1661364300000|2022-08-24 18:05:00|1218.65|1216.15|1219.2|1216.7|1219.21|1216.71|1218.38|1215.88|0
1661364600000|2022-08-24 18:10:00|1219.21|1216.71|1218.93|1216.43|1219.21|1216.71|1218.93|1216.43|0
1661364900000|2022-08-24 18:15:00|1219.04|1216.54|1219.05|1216.55|1219.05|1216.55|1218.81|1216.31|0
1661365200000|2022-08-24 18:20:00|1218.82|1216.32|1219.06|1216.56|1219.06|1216.56|1218.58|1216.08|0
1661365500000|2022-08-24 18:25:00|1219.05|1216.55|1218.6|1216.1|1219.06|1216.56|1218.37|1215.87|0
1661365800000|2022-08-24 18:30:00|1218.41|1215.91|1217.6|1215.1|1218.42|1215.92|1217.59|1215.09|0
1661366100000|2022-08-24 18:35:00|1217.59|1215.09|1217.88|1215.38|1217.88|1215.38|1217.59|1215.09|0
1661366400000|2022-08-24 18:40:00|1217.89|1215.39|1217.87|1215.37|1218.15|1215.65|1217.87|1215.37|0
1661366700000|2022-08-24 18:45:00|1218.12|1215.62|1218.12|1215.62|1218.12|1215.62|1217.65|1215.15|0
1661367000000|2022-08-24 18:50:00|1218.11|1215.61|1218.59|1216.09|1218.59|1216.09|1217.89|1215.39|0
1661367300000|2022-08-24 18:55:00|1218.6|1216.1|1218.83|1216.33|1218.84|1216.34|1218.36|1215.86|0
1661367600000|2022-08-24 19:00:00|1218.69|1216.19|1218.7|1216.2|1218.7|1216.2|1218.41|1215.91|0
1661367900000|2022-08-24 19:05:00|1218.71|1216.21|1219.51|1217.01|1219.52|1217.02|1218.71|1216.21|0
1661368200000|2022-08-24 19:10:00|1219.52|1217.02|1219.8|1217.3|1220.06|1217.56|1219.25|1216.75|0
1661368500000|2022-08-24 19:15:00|1219.78|1217.28|1220.02|1217.52|1220.03|1217.53|1219.55|1217.05|0
1661368800000|2022-08-24 19:20:00|1220.03|1217.53|1219.78|1217.28|1220.03|1217.53|1219.55|1217.05|0
1661369100000|2022-08-24 19:25:00|1219.79|1217.29|1219.32|1216.82|1219.79|1217.29|1219.31|1216.81|0
1661369400000|2022-08-24 19:30:00|1219.33|1216.83|1219.78|1217.28|1219.78|1217.28|1219.32|1216.82|0
1661369700000|2022-08-24 19:35:00|1219.79|1217.29|1220.27|1217.77|1220.27|1217.77|1219.78|1217.28|0
1661370000000|2022-08-24 19:40:00|1220.26|1217.76|1220.27|1217.77|1220.5|1218|1220.03|1217.53|0
1661370300000|2022-08-24 19:45:00|1220.35|1217.85|1220.33|1217.83|1220.35|1217.85|1219.81|1217.31|0
1661370600000|2022-08-24 19:50:00|1220.34|1217.84|1219.54|1217.04|1220.34|1217.84|1219.53|1217.03|0
1661370900000|2022-08-24 19:55:00|1219.53|1217.03|1218.72|1216.22|1219.54|1217.04|1218.43|1215.93|0
1661371200000|2022-08-24 20:00:00|1218.99|1216.49|1219.46|1216.96|1219.46|1216.96|1218.71|1216.21|0
1661371500000|2022-08-24 20:05:00|1219.41|1216.91|1219.41|1216.91|1219.41|1216.91|1219.18|1216.68|0
1661371800000|2022-08-24 20:10:00|1219.36|1216.86|1219.55|1217.05|1219.6|1217.1|1219.27|1216.77|0
1661372100000|2022-08-24 20:15:00|1219.6|1217.1|1219.69|1217.19|1219.79|1217.29|1219.6|1217.1|0
1661372400000|2022-08-24 20:20:00|1219.68|1217.18|1219.65|1217.15|1219.93|1217.43|1218.89|1216.39|0
1661372700000|2022-08-24 20:25:00|1219.62|1217.12|1219.69|1217.19|1219.74|1217.24|1219.55|1217.05|0
1661373000000|2022-08-24 20:30:00|1219.7|1217.2|1219.65|1217.15|1219.84|1217.34|1219.65|1217.15|0
1661373300000|2022-08-24 20:35:00|1219.64|1217.14|1219.55|1217.05|1219.65|1217.15|1219.46|1216.96|0
1661373600000|2022-08-24 20:40:00|1219.6|1217.1|1220.02|1217.52|1220.02|1217.52|1219.6|1217.1|0
1661373900000|2022-08-24 20:45:00|1220.03|1217.53|1220.02|1217.52|1220.12|1217.62|1220.02|1217.52|0
1661374200000|2022-08-24 20:50:00|1220.03|1217.53|1220.12|1217.62|1220.21|1217.71|1219.98|1217.48|0
1661374500000|2022-08-24 20:55:00|1220.09|1217.59|1220.1|1217.6|1220.14|1217.64|1220.09|1217.59|0
1661374800000|2022-08-24 21:00:00|1220.09|1217.59|1219.91|1217.41|1220.09|1217.59|1219.91|1217.41|0
1661375100000|2022-08-24 21:05:00|1219.9|1217.4|1219.93|1217.43|1219.98|1217.48|1219.84|1217.34|0
1661375400000|2022-08-24 21:10:00|1219.91|1217.41|1219.91|1217.41|1219.93|1217.43|1219.86|1217.36|0
1661375700000|2022-08-24 21:15:00|1219.88|1217.38|1219.88|1217.38|1219.91|1217.41|1219.86|1217.36|0
1661376000000|2022-08-24 21:20:00|1219.86|1217.36|1219.88|1217.38|1219.88|1217.38|1219.86|1217.36|0
1661376300000|2022-08-24 21:25:00|1219.86|1217.36|1219.91|1217.41|1219.91|1217.41|1219.81|1217.31|0
1661376600000|2022-08-24 21:30:00|1219.88|1217.38|1219.93|1217.43|1219.93|1217.43|1219.88|1217.38|0
1661376900000|2022-08-24 21:35:00|1219.88|1217.38|1219.88|1217.38|1219.88|1217.38|1219.86|1217.36|0
1661377200000|2022-08-24 21:40:00|1219.91|1217.41|1219.93|1217.43|1219.93|1217.43|1219.91|1217.41|0
1661377500000|2022-08-24 21:45:00|1219.91|1217.41|1219.91|1217.41|1219.91|1217.41|1219.88|1217.38|0
1661377800000|2022-08-24 21:50:00|1219.88|1217.38|1219.91|1217.41|1219.93|1217.43|1219.88|1217.38|0
1661378100000|2022-08-24 21:55:00|1219.93|1217.43|1219.91|1217.41|1220|1217.5|1219.88|1217.38|0
1661378400000|2022-08-24 22:00:00|1219.9|1217.4|1220.07|1217.57|1220.12|1217.62|1219.84|1217.34|0
1661378700000|2022-08-24 22:05:00|1220.02|1217.52|1220.28|1217.78|1220.28|1217.78|1220.02|1217.52|0
1661379000000|2022-08-24 22:10:00|1220.21|1217.71|1220.12|1217.62|1220.26|1217.76|1220.07|1217.57|0
1661379300000|2022-08-24 22:15:00|1220.07|1217.57|1219.98|1217.48|1220.07|1217.57|1219.98|1217.48|0
1661379600000|2022-08-24 22:20:00|1219.95|1217.45|1219.88|1217.38|1219.98|1217.48|1219.84|1217.34|0
1661379900000|2022-08-24 22:25:00|1219.84|1217.34|1220.07|1217.57|1220.12|1217.62|1219.84|1217.34|0
1661380200000|2022-08-24 22:30:00|1219.98|1217.48|1219.93|1217.43|1220.02|1217.52|1219.88|1217.38|0
1661380500000|2022-08-24 22:35:00|1219.98|1217.48|1219.93|1217.43|1219.98|1217.48|1219.79|1217.29|0
1661380800000|2022-08-24 22:40:00|1219.88|1217.38|1219.81|1217.31|1219.98|1217.48|1219.79|1217.29|0
1661381100000|2022-08-24 22:45:00|1219.79|1217.29|1219.74|1217.24|1219.84|1217.34|1219.69|1217.19|0
1661381400000|2022-08-24 22:50:00|1219.79|1217.29|1219.69|1217.19|1219.79|1217.29|1219.65|1217.15|0
1661381700000|2022-08-24 22:55:00|1219.7|1217.2|1219.84|1217.34|1219.84|1217.34|1219.69|1217.19|0
1661382000000|2022-08-24 23:00:00|1219.88|1217.38|1220.02|1217.52|1220.09|1217.59|1219.79|1217.29|0
1661382300000|2022-08-24 23:05:00|1220|1217.5|1219.69|1217.19|1220|1217.5|1219.69|1217.19|0
1661382600000|2022-08-24 23:10:00|1219.7|1217.2|1219.69|1217.19|1219.79|1217.29|1219.65|1217.15|0
1661382900000|2022-08-24 23:15:00|1219.7|1217.2|1219.69|1217.19|1219.74|1217.24|1219.69|1217.19|0
1661383200000|2022-08-24 23:20:00|1219.7|1217.2|1219.79|1217.29|1219.93|1217.43|1219.69|1217.19|0
1661383500000|2022-08-24 23:25:00|1219.74|1217.24|1219.84|1217.34|1219.84|1217.34|1219.74|1217.24|0
1661383800000|2022-08-24 23:30:00|1219.83|1217.33|1219.55|1217.05|1219.83|1217.33|1219.51|1217.01|0
1661384100000|2022-08-24 23:35:00|1219.51|1217.01|1219.55|1217.05|1219.6|1217.1|1219.51|1217.01|0
1661384400000|2022-08-24 23:40:00|1219.58|1217.08|1219.55|1217.05|1219.6|1217.1|1219.55|1217.05|0
1661384700000|2022-08-24 23:45:00|1219.56|1217.06|1219.18|1216.68|1219.6|1217.1|1219.13|1216.63|0
1661385000000|2022-08-24 23:50:00|1219.22|1216.72|1219.22|1216.72|1219.27|1216.77|1219.18|1216.68|0
1661385300000|2022-08-24 23:55:00|1219.18|1216.68|1219.32|1216.82|1219.36|1216.86|1219.13|1216.63|0
1661385600000|2022-08-25 00:00:00|1219.36|1216.86|1219.06|1216.56|1219.51|1217.01|1218.89|1216.39|0
1661385900000|2022-08-25 00:05:00|1219.08|1216.58|1219.46|1216.96|1219.55|1217.05|1219.08|1216.58|0
1661386200000|2022-08-25 00:10:00|1219.44|1216.94|1219.46|1216.96|1219.51|1217.01|1219.32|1216.82|0
1661386500000|2022-08-25 00:15:00|1219.48|1216.98|1219.32|1216.82|1219.78|1217.28|1219.32|1216.82|0
1661386800000|2022-08-25 00:20:00|1219.33|1216.83|1219.55|1217.05|1220.01|1217.51|1219.33|1216.83|0
1661387100000|2022-08-25 00:25:00|1219.78|1217.28|1219.56|1217.06|1219.78|1217.28|1219.32|1216.82|0
1661387400000|2022-08-25 00:30:00|1219.55|1217.05|1220.26|1217.76|1220.26|1217.76|1219.44|1216.94|0
1661387700000|2022-08-25 00:35:00|1220.03|1217.53|1220.5|1218|1220.73|1218.23|1219.8|1217.3|0
1661388000000|2022-08-25 00:40:00|1220.27|1217.77|1220.5|1218|1220.73|1218.23|1220.27|1217.77|0
1661388300000|2022-08-25 00:45:00|1220.76|1218.26|1220.89|1218.39|1221.16|1218.66|1220.62|1218.12|0
1661388600000|2022-08-25 00:50:00|1221.02|1218.52|1221.42|1218.92|1221.42|1218.92|1221.02|1218.52|0
1661388900000|2022-08-25 00:55:00|1221.41|1218.91|1221.41|1218.91|1221.42|1218.92|1221.14|1218.64|0
1661389200000|2022-08-25 01:00:00|1221.18|1218.68|1221.18|1218.68|1221.19|1218.69|1220.96|1218.46|0
1661389500000|2022-08-25 01:05:00|1221.19|1218.69|1220.95|1218.45|1221.19|1218.69|1220.95|1218.45|0
1661389800000|2022-08-25 01:10:00|1220.96|1218.46|1220.95|1218.45|1221.19|1218.69|1220.95|1218.45|0
1661390100000|2022-08-25 01:15:00|1220.96|1218.46|1221.42|1218.92|1221.54|1219.04|1220.95|1218.45|0
1661390400000|2022-08-25 01:20:00|1221.19|1218.69|1220.95|1218.45|1221.42|1218.92|1220.95|1218.45|0
1661390700000|2022-08-25 01:25:00|1220.96|1218.46|1221.18|1218.68|1221.19|1218.69|1220.95|1218.45|0
1661391000000|2022-08-25 01:30:00|1221.54|1219.04|1221.68|1219.18|1221.68|1219.18|1221.54|1219.04|0
1661391300000|2022-08-25 01:35:00|1221.94|1219.44|1222.22|1219.72|1222.48|1219.98|1221.68|1219.18|0
1661391600000|2022-08-25 01:40:00|1222.21|1219.71|1221.95|1219.45|1222.48|1219.98|1221.95|1219.45|0
1661391900000|2022-08-25 01:45:00|1221.43|1218.93|1221.88|1219.38|1221.89|1219.39|1221.42|1218.92|0
1661392200000|2022-08-25 01:50:00|1221.89|1219.39|1221.88|1219.38|1222.12|1219.62|1221.88|1219.38|0
1661392500000|2022-08-25 01:55:00|1221.87|1219.37|1221.87|1219.37|1221.88|1219.38|1221.87|1219.37|0
1661392800000|2022-08-25 02:00:00|1221.88|1219.38|1221.41|1218.91|1221.88|1219.38|1221.41|1218.91|0
1661393100000|2022-08-25 02:05:00|1221.42|1218.92|1221.65|1219.15|1221.65|1219.15|1221.41|1218.91|0
1661393400000|2022-08-25 02:10:00|1221.64|1219.14|1221.41|1218.91|1221.65|1219.15|1221.41|1218.91|0
1661393700000|2022-08-25 02:15:00|1221.42|1218.92|1221.41|1218.91|1221.65|1219.15|1221.41|1218.91|0
1661394000000|2022-08-25 02:20:00|1221.42|1218.92|1221.88|1219.38|1221.88|1219.38|1221.41|1218.91|0
1661394300000|2022-08-25 02:25:00|1222.11|1219.61|1222.11|1219.61|1222.11|1219.61|1221.88|1219.38|0
1661394600000|2022-08-25 02:30:00|1221.88|1219.38|1222.34|1219.84|1222.34|1219.84|1221.88|1219.38|0
1661394900000|2022-08-25 02:35:00|1222.11|1219.61|1221.88|1219.38|1222.11|1219.61|1221.88|1219.38|0
1661395200000|2022-08-25 02:40:00|1222.11|1219.61|1221.88|1219.38|1222.11|1219.61|1221.88|1219.38|0
1661395500000|2022-08-25 02:45:00|1221.87|1219.37|1221.87|1219.37|1221.88|1219.38|1221.65|1219.15|0
1661395800000|2022-08-25 02:50:00|1221.88|1219.38|1222.1|1219.6|1222.1|1219.6|1221.87|1219.37|0
1661396100000|2022-08-25 02:55:00|1221.87|1219.37|1222.1|1219.6|1222.1|1219.6|1221.87|1219.37|0
1661396400000|2022-08-25 03:00:00|1221.87|1219.37|1222.1|1219.6|1222.1|1219.6|1221.87|1219.37|0
1661396700000|2022-08-25 03:05:00|1221.87|1219.37|1222.11|1219.61|1222.11|1219.61|1221.87|1219.37|0
1661397000000|2022-08-25 03:10:00|1222.1|1219.6|1222.11|1219.61|1222.11|1219.61|1222.1|1219.6|0
1661397300000|2022-08-25 03:15:00|1222.48|1219.98|1222.47|1219.97|1222.74|1220.24|1222.47|1219.97|0
1661397600000|2022-08-25 03:20:00|1222.48|1219.98|1222.2|1219.7|1222.48|1219.98|1222.2|1219.7|0
1661397900000|2022-08-25 03:25:00|1222.21|1219.71|1222.21|1219.71|1222.48|1219.98|1222.2|1219.7|0
1661398200000|2022-08-25 03:30:00|1222.11|1219.61|1221.64|1219.14|1222.11|1219.61|1221.64|1219.14|0
1661398500000|2022-08-25 03:35:00|1221.63|1219.13|1221.86|1219.36|1221.87|1219.37|1221.63|1219.13|0
1661398800000|2022-08-25 03:40:00|1221.75|1219.25|1221.86|1219.36|1221.87|1219.37|1221.63|1219.13|0
1661399100000|2022-08-25 03:45:00|1221.87|1219.37|1221.63|1219.13|1221.87|1219.37|1221.63|1219.13|0
1661399400000|2022-08-25 03:50:00|1221.64|1219.14|1221.87|1219.37|1221.87|1219.37|1221.63|1219.13|0
1661399700000|2022-08-25 03:55:00|1222.1|1219.6|1222.09|1219.59|1222.1|1219.6|1221.86|1219.36|0
1661400000000|2022-08-25 04:00:00|1222.1|1219.6|1222.1|1219.6|1222.1|1219.6|1221.86|1219.36|0
1661400300000|2022-08-25 04:05:00|1222.32|1219.82|1222.33|1219.83|1222.33|1219.83|1222.32|1219.82|0
1661400600000|2022-08-25 04:10:00|1222.32|1219.82|1222.56|1220.06|1222.56|1220.06|1222.32|1219.82|0
1661400900000|2022-08-25 04:15:00|1222.33|1219.83|1222.33|1219.83|1222.56|1220.06|1222.1|1219.6|0
1661401200000|2022-08-25 04:20:00|1222.32|1219.82|1222.33|1219.83|1222.33|1219.83|1222.32|1219.82|0
1661401500000|2022-08-25 04:25:00|1222.44|1219.94|1222.56|1220.06|1222.56|1220.06|1222.33|1219.83|0
1661401800000|2022-08-25 04:30:00|1222.79|1220.29|1223.26|1220.76|1223.26|1220.76|1222.79|1220.29|0
1661402100000|2022-08-25 04:35:00|1223.03|1220.53|1223.03|1220.53|1223.03|1220.53|1223.03|1220.53|0
1661402400000|2022-08-25 04:40:00|1223.26|1220.76|1223.3|1220.8|1223.3|1220.8|1223.03|1220.53|0
1661402700000|2022-08-25 04:45:00|1223.93|1221.43|1224.06|1221.56|1224.07|1221.57|1223.93|1221.43|0
1661403000000|2022-08-25 04:50:00|1224.07|1221.57|1224.6|1222.1|1224.6|1222.1|1224.06|1221.56|0
1661403300000|2022-08-25 04:55:00|1224.34|1221.84|1224.46|1221.96|1224.61|1222.11|1224.33|1221.83|0
1661403600000|2022-08-25 05:00:00|1223.99|1221.49|1224.23|1221.73|1224.69|1222.19|1223.99|1221.49|0
1661403900000|2022-08-25 05:05:00|1224.46|1221.96|1222.93|1220.43|1224.47|1221.97|1222.93|1220.43|0
1661404200000|2022-08-25 05:10:00|1222.94|1220.44|1223.15|1220.65|1223.16|1220.66|1222.93|1220.43|0
1661404500000|2022-08-25 05:15:00|1223.54|1221.04|1223.79|1221.29|1224.07|1221.57|1223.54|1221.04|0
1661404800000|2022-08-25 05:20:00|1223.8|1221.3|1223.26|1220.76|1223.8|1221.3|1223.26|1220.76|0
1661405100000|2022-08-25 05:25:00|1223.25|1220.75|1223.26|1220.76|1223.4|1220.9|1223|1220.5|0
1661405400000|2022-08-25 05:30:00|1222.46|1219.96|1222.69|1220.19|1222.69|1220.19|1222.46|1219.96|0
1661405700000|2022-08-25 05:35:00|1222.46|1219.96|1222.46|1219.96|1222.46|1219.96|1222.23|1219.73|0
1661406000000|2022-08-25 05:40:00|1222.45|1219.95|1222.46|1219.96|1222.46|1219.96|1222.23|1219.73|0
1661406300000|2022-08-25 05:45:00|1222.45|1219.95|1222.46|1219.96|1222.69|1220.19|1222.45|1219.95|0
1661406600000|2022-08-25 05:50:00|1222.57|1220.07|1222.45|1219.95|1222.69|1220.19|1222.45|1219.95|0
1661406900000|2022-08-25 05:55:00|1222.57|1220.07|1222.46|1219.96|1222.69|1220.19|1222.45|1219.95|0
1661407200000|2022-08-25 06:00:00|1222.23|1219.73|1222.69|1220.19|1222.69|1220.19|1222|1219.5|0
1661407500000|2022-08-25 06:05:00|1222.46|1219.96|1222.46|1219.96|1222.69|1220.19|1222|1219.5|0
1661407800000|2022-08-25 06:10:00|1222.47|1219.97|1223.16|1220.66|1223.39|1220.89|1222.46|1219.96|0
1661408100000|2022-08-25 06:15:00|1223.15|1220.65|1226.48|1223.98|1226.73|1224.23|1223.15|1220.65|0
1661408400000|2022-08-25 06:20:00|1226.47|1223.97|1225.48|1222.98|1226.66|1224.16|1225.48|1222.98|0
1661408700000|2022-08-25 06:25:00|1225.71|1223.21|1226.37|1223.87|1226.6|1224.1|1225.25|1222.75|0
1661409000000|2022-08-25 06:30:00|1227.53|1225.03|1228.33|1225.83|1228.33|1225.83|1226.74|1224.24|0
1661409300000|2022-08-25 06:35:00|1228.32|1225.82|1228.06|1225.56|1228.32|1225.82|1227.52|1225.02|0
1661409600000|2022-08-25 06:40:00|1227.8|1225.3|1228.6|1226.1|1228.86|1226.36|1227.54|1225.04|0
1661409900000|2022-08-25 06:45:00|1227.3|1224.8|1227.07|1224.57|1228.22|1225.72|1227.06|1224.56|0
1661410200000|2022-08-25 06:50:00|1226.95|1224.45|1226.39|1223.89|1227.07|1224.57|1225.92|1223.42|0
1661410500000|2022-08-25 06:55:00|1226.16|1223.66|1225.7|1223.2|1226.39|1223.89|1225.7|1223.2|0
1661410800000|2022-08-25 07:00:00|1225.93|1223.43|1224.86|1224.36|1226.93|1225.86|1224.36|1222.74|0
1661411100000|2022-08-25 07:05:00|1224.73|1224.23|1222.11|1221.61|1225.23|1224.73|1221.86|1221.36|4
1661411400000|2022-08-25 07:10:00|1222.23|1221.73|1223.23|1222.73|1224.36|1223.86|1221.11|1220.61|10
1661411700000|2022-08-25 07:15:00|1223.36|1222.86|1223.73|1223.23|1226.23|1225.73|1222.86|1222.36|0
1661412000000|2022-08-25 07:20:00|1223.61|1223.11|1224.23|1223.73|1224.61|1224.11|1222.86|1222.36|0
1661412300000|2022-08-25 07:25:00|1224.48|1223.98|1223.98|1223.48|1226.23|1225.73|1222.73|1222.23|0
1661412600000|2022-08-25 07:30:00|1223.86|1223.36|1225.73|1225.23|1226.61|1226.11|1223.61|1223.11|0
1661412900000|2022-08-25 07:35:00|1225.48|1224.98|1226.36|1225.86|1226.73|1226.23|1224.86|1224.36|0
1661413200000|2022-08-25 07:40:00|1226.48|1225.98|1225.98|1225.48|1226.73|1226.23|1225.23|1224.73|0
1661413500000|2022-08-25 07:45:00|1226.11|1225.61|1225.61|1225.11|1227.23|1226.73|1225.23|1224.73|0
1661413800000|2022-08-25 07:50:00|1225.91|1225.41|1226.66|1226.16|1226.78|1226.28|1225.16|1224.66|0
1661414100000|2022-08-25 07:55:00|1226.78|1226.28|1225.78|1225.28|1226.78|1226.28|1225.78|1225.28|0
1661414400000|2022-08-25 08:00:00|1225.66|1225.16|1224.78|1224.28|1226.53|1226.03|1224.66|1224.16|0
1661414700000|2022-08-25 08:05:00|1224.66|1224.16|1222.53|1222.03|1224.66|1224.16|1222.53|1222.03|0
1661415000000|2022-08-25 08:10:00|1222.41|1221.91|1223.78|1223.28|1223.78|1223.28|1221.78|1221.28|0
1661415300000|2022-08-25 08:15:00|1223.66|1223.16|1222.78|1222.28|1223.66|1223.16|1221.53|1221.03|0
1661415600000|2022-08-25 08:20:00|1222.66|1222.16|1220.91|1220.41|1222.66|1222.16|1220.91|1220.41|0
1661415900000|2022-08-25 08:25:00|1220.78|1220.28|1220.91|1220.41|1222.28|1221.78|1220.53|1220.03|0
1661416200000|2022-08-25 08:30:00|1220.78|1220.28|1222.28|1221.78|1222.66|1222.16|1220.78|1220.28|3
1661416500000|2022-08-25 08:35:00|1222.16|1221.66|1222.53|1222.03|1222.53|1222.03|1221.53|1221.03|0
1661416800000|2022-08-25 08:40:00|1222.78|1222.28|1223.41|1222.91|1223.78|1223.28|1222.53|1222.03|6
1661417100000|2022-08-25 08:45:00|1223.28|1222.78|1223.53|1223.03|1223.78|1223.28|1222.66|1222.16|0
1661417400000|2022-08-25 08:50:00|1223.66|1223.16|1222.53|1222.03|1223.66|1223.16|1222.16|1221.66|5
1661417700000|2022-08-25 08:55:00|1222.66|1222.16|1221.53|1221.03|1223.03|1222.53|1220.91|1220.41|5
1661418000000|2022-08-25 09:00:00|1221.66|1221.16|1220.78|1220.28|1221.78|1221.28|1220.66|1220.16|0
1661418300000|2022-08-25 09:05:00|1220.91|1220.41|1219.91|1219.41|1221.03|1220.53|1219.28|1218.78|0
1661418600000|2022-08-25 09:10:00|1219.78|1219.28|1220.91|1220.41|1221.03|1220.53|1219.53|1219.03|0
1661418900000|2022-08-25 09:15:00|1221.03|1220.53|1219.41|1218.91|1221.28|1220.78|1219.41|1218.91|0
1661419200000|2022-08-25 09:20:00|1219.53|1219.03|1219.41|1218.91|1219.53|1219.03|1218.28|1217.78|1
1661419500000|2022-08-25 09:25:00|1219.16|1218.66|1220.53|1220.03|1220.66|1220.16|1218.66|1218.16|17
1661419800000|2022-08-25 09:30:00|1220.41|1219.91|1220.66|1220.16|1220.91|1220.41|1219.91|1219.41|2
1661420100000|2022-08-25 09:35:00|1220.53|1220.03|1219.78|1219.28|1220.53|1220.03|1219.16|1218.66|0
1661420400000|2022-08-25 09:40:00|1219.91|1219.41|1219.66|1219.16|1220.16|1219.66|1219.41|1218.91|0
1661420700000|2022-08-25 09:45:00|1219.53|1219.03|1217.66|1217.16|1219.53|1219.03|1217.28|1216.78|0
1661421000000|2022-08-25 09:50:00|1217.53|1217.03|1218.91|1218.41|1219.28|1218.78|1217.41|1216.91|0
1661421300000|2022-08-25 09:55:00|1219.16|1218.66|1220.66|1220.16|1220.66|1220.16|1218.66|1218.16|35
1661421600000|2022-08-25 10:00:00|1220.53|1220.03|1219.16|1218.66|1220.53|1220.03|1218.78|1218.28|15
1661421900000|2022-08-25 10:05:00|1219.03|1218.53|1218.16|1217.66|1219.41|1218.91|1218.16|1217.66|0
1661422200000|2022-08-25 10:10:00|1218.28|1217.78|1219.41|1218.91|1219.53|1219.03|1217.91|1217.41|0
1661422500000|2022-08-25 10:15:00|1219.16|1218.66|1219.91|1219.41|1220.16|1219.66|1218.78|1218.28|0
1661422800000|2022-08-25 10:20:00|1220.16|1219.66|1219.91|1219.41|1221.66|1221.16|1219.91|1219.41|0
1661423100000|2022-08-25 10:25:00|1219.78|1219.28|1219.91|1219.41|1220.16|1219.66|1219.66|1219.16|0
1661423400000|2022-08-25 10:30:00|1220.03|1219.53|1219.53|1219.03|1220.16|1219.66|1219.03|1218.53|0
1661423700000|2022-08-25 10:35:00|1219.41|1218.91|1219.53|1219.03|1219.91|1219.41|1219.16|1218.66|0
1661424000000|2022-08-25 10:40:00|1219.66|1219.16|1220.66|1220.16|1220.66|1220.16|1219.41|1218.91|0
1661424300000|2022-08-25 10:45:00|1220.91|1220.41|1220.66|1220.16|1220.91|1220.41|1220.41|1219.91|0
1661424600000|2022-08-25 10:50:00|1220.53|1220.03|1221.16|1220.66|1221.16|1220.66|1220.16|1219.66|0
1661424900000|2022-08-25 10:55:00|1221.41|1220.91|1221.28|1220.78|1221.91|1221.41|1221.28|1220.78|0
1661425200000|2022-08-25 11:00:00|1221.16|1220.66|1220.41|1219.91|1221.28|1220.78|1220.41|1219.91|0
1661425500000|2022-08-25 11:05:00|1220.66|1220.16|1219.41|1218.91|1220.66|1220.16|1219.41|1218.91|2
1661425800000|2022-08-25 11:10:00|1218.91|1218.41|1219.91|1219.41|1219.91|1219.41|1218.91|1218.41|3
1661426100000|2022-08-25 11:15:00|1219.78|1219.28|1219.91|1219.41|1220.03|1219.53|1219.16|1218.66|1
1661426400000|2022-08-25 11:20:00|1220.03|1219.53|1219.41|1218.91|1220.66|1220.16|1219.41|1218.91|0
1661426700000|2022-08-25 11:25:00|1219.28|1218.78|1220.91|1220.41|1220.91|1220.41|1219.28|1218.78|0
1661427000000|2022-08-25 11:30:00|1221.03|1220.53|1222.78|1222.28|1222.78|1222.28|1220.91|1220.41|1
1661427300000|2022-08-25 11:35:00|1222.66|1222.16|1222.78|1222.28|1222.78|1222.28|1221.53|1221.03|0
1661427600000|2022-08-25 11:40:00|1222.65|1222.15|1221.65|1221.15|1223.03|1222.53|1221.4|1220.9|6
1661427900000|2022-08-25 11:45:00|1221.53|1221.03|1220.4|1219.9|1221.65|1221.15|1220.15|1219.65|0
1661428200000|2022-08-25 11:50:00|1220.53|1220.03|1220.15|1219.65|1220.78|1220.28|1219.15|1218.65|4
1661428500000|2022-08-25 11:55:00|1220.03|1219.53|1220.15|1219.65|1221.15|1220.65|1219.65|1219.15|2
1661428800000|2022-08-25 12:00:00|1220.4|1219.9|1221.65|1221.15|1221.78|1221.28|1220.15|1219.65|0
1661429100000|2022-08-25 12:05:00|1221.53|1221.03|1222.15|1221.65|1222.65|1222.15|1221.15|1220.65|0
1661429400000|2022-08-25 12:10:00|1222.03|1221.53|1222.65|1222.15|1222.65|1222.15|1221.78|1221.28|1
1661429700000|2022-08-25 12:15:00|1222.9|1222.4|1223.15|1222.65|1224.15|1223.65|1222.65|1222.15|9
1661430000000|2022-08-25 12:20:00|1222.65|1222.15|1222.78|1222.28|1223.15|1222.65|1222.15|1221.65|2
1661430300000|2022-08-25 12:25:00|1222.9|1222.4|1223.53|1223.03|1223.9|1223.4|1222.65|1222.15|1
1661430600000|2022-08-25 12:30:00|1223.65|1223.15|1222.9|1222.4|1223.78|1223.28|1222.15|1221.65|3
1661430900000|2022-08-25 12:35:00|1222.78|1222.28|1222.15|1221.65|1222.78|1222.28|1221.4|1220.9|10
1661431200000|2022-08-25 12:40:00|1222.03|1221.53|1220.78|1220.28|1222.03|1221.53|1220.65|1220.15|5
1661431500000|2022-08-25 12:45:00|1220.9|1220.4|1222.4|1221.9|1222.65|1222.15|1220.78|1220.28|10
1661431800000|2022-08-25 12:50:00|1222.53|1222.03|1222.28|1221.78|1223.28|1222.78|1222.15|1221.65|14
1661432100000|2022-08-25 12:55:00|1222.15|1221.65|1224.65|1224.15|1224.78|1224.28|1222.03|1221.53|18
1661432400000|2022-08-25 13:00:00|1224.15|1223.65|1225.78|1225.28|1226.03|1225.53|1224.15|1223.65|28
1661432700000|2022-08-25 13:05:00|1225.9|1225.4|1226.15|1225.65|1226.9|1226.4|1225.65|1225.15|14
1661433000000|2022-08-25 13:10:00|1226.28|1225.78|1226.65|1226.15|1226.65|1226.15|1226.15|1225.65|6
1661433300000|2022-08-25 13:15:00|1226.78|1226.28|1226.53|1226.03|1227.28|1226.78|1226.53|1226.03|14
1661433600000|2022-08-25 13:20:00|1226.28|1225.78|1226.9|1226.4|1227.28|1226.78|1226.15|1225.65|33
1661433900000|2022-08-25 13:25:00|1227.03|1226.53|1227.15|1226.65|1227.28|1226.78|1225.65|1225.15|15
1661434200000|2022-08-25 13:30:00|1227.03|1226.53|1226.65|1226.15|1227.15|1226.65|1224.4|1223.9|12
1661434500000|2022-08-25 13:35:00|1226.78|1226.28|1226.65|1226.15|1227.65|1227.15|1226.4|1225.9|19
1661434800000|2022-08-25 13:40:00|1226.9|1226.4|1225.53|1225.03|1227.03|1226.53|1224.4|1223.9|10
1661435100000|2022-08-25 13:45:00|1225.4|1224.9|1225.65|1225.15|1226.15|1225.65|1224.78|1224.28|12
1661435400000|2022-08-25 13:50:00|1225.78|1225.28|1226.65|1226.15|1226.78|1226.28|1224.65|1224.15|10
1661435700000|2022-08-25 13:55:00|1226.78|1226.28|1226.28|1225.78|1227.28|1226.78|1225.9|1225.4|11
1661436000000|2022-08-25 14:00:00|1226.65|1226.15|1223.65|1223.15|1227.15|1226.65|1223.65|1223.15|30
1661436300000|2022-08-25 14:05:00|1223.78|1223.28|1221.9|1221.4|1223.9|1223.4|1221.4|1220.9|0
1661436600000|2022-08-25 14:10:00|1222.01|1221.51|1221.76|1221.26|1222.01|1221.51|1220.01|1219.51|0
1661436900000|2022-08-25 14:15:00|1222.01|1221.51|1223.88|1221.38|1223.88|1222.89|1221.14|1220.64|32
1661437200000|2022-08-25 14:20:00|1223.87|1221.37|1225.52|1223.02|1225.52|1223.02|1223.64|1221.14|0
1661437500000|2022-08-25 14:25:00|1225.53|1223.03|1225.74|1223.24|1225.76|1223.26|1225.05|1222.55|0
1661437800000|2022-08-25 14:30:00|1225.75|1223.25|1225.3|1222.8|1225.99|1223.49|1225.3|1222.8|49
1661438100000|2022-08-25 14:35:00|1225.29|1222.79|1225.31|1222.81|1225.54|1223.04|1225.08|1222.58|0
1661438400000|2022-08-25 14:40:00|1225.32|1222.82|1225.69|1223.19|1226.22|1223.72|1225.32|1222.82|0
1661438700000|2022-08-25 14:45:00|1226.25|1223.75|1226.26|1223.76|1226.27|1223.77|1225.98|1223.48|0
1661439000000|2022-08-25 14:50:00|1226.52|1224.02|1225.93|1223.43|1226.52|1224.02|1225.68|1223.18|0
1661439300000|2022-08-25 14:55:00|1225.67|1223.17|1225.93|1223.43|1225.95|1223.45|1225.4|1222.9|0
1661439600000|2022-08-25 15:00:00|1225.88|1223.38|1224.72|1222.22|1225.88|1223.38|1224.49|1221.99|0
1661439900000|2022-08-25 15:05:00|1224.71|1222.21|1224.26|1221.76|1224.94|1222.44|1224.03|1221.53|0
1661440200000|2022-08-25 15:10:00|1224.25|1221.75|1223.77|1221.27|1224.49|1221.99|1223.54|1221.04|0
1661440500000|2022-08-25 15:15:00|1223.76|1221.26|1223.2|1220.7|1223.76|1221.26|1222.65|1220.15|0
1661440800000|2022-08-25 15:20:00|1223.19|1220.69|1221.32|1218.82|1223.2|1220.7|1221.05|1218.55|0
1661441100000|2022-08-25 15:25:00|1221.31|1218.81|1222.67|1220.17|1222.68|1220.18|1221.05|1218.55|0
1661441400000|2022-08-25 15:30:00|1222.68|1220.18|1222.93|1220.43|1223.48|1220.98|1222.4|1219.9|0
1661441700000|2022-08-25 15:35:00|1222.67|1220.17|1222.96|1220.46|1223.22|1220.72|1222.41|1219.91|0
1661442000000|2022-08-25 15:40:00|1222.95|1220.45|1223.23|1220.73|1223.76|1221.26|1222.68|1220.18|0
1661442300000|2022-08-25 15:45:00|1223.24|1220.74|1222.71|1220.21|1223.5|1221|1222.44|1219.94|0
1661442600000|2022-08-25 15:50:00|1222.72|1220.22|1222.43|1219.93|1222.98|1220.48|1222.43|1219.93|0
1661442900000|2022-08-25 15:55:00|1222.42|1219.92|1222.98|1220.48|1223.25|1220.75|1221.88|1219.38|0
1661443200000|2022-08-25 16:00:00|1223.09|1220.59|1223.61|1221.11|1223.84|1221.34|1223.07|1220.57|0
1661443500000|2022-08-25 16:05:00|1223.6|1221.1|1223.36|1220.86|1223.85|1221.35|1223.36|1220.86|0
1661443800000|2022-08-25 16:10:00|1223.37|1220.87|1222.65|1220.15|1223.6|1221.1|1222.64|1220.14|0
1661444100000|2022-08-25 16:15:00|1222.66|1220.16|1222.88|1220.38|1222.89|1220.39|1222.41|1219.91|0
1661444400000|2022-08-25 16:20:00|1222.89|1220.39|1222.65|1220.15|1223.12|1220.62|1222.65|1220.15|0
1661444700000|2022-08-25 16:25:00|1222.66|1220.16|1223.36|1220.86|1223.37|1220.87|1222.65|1220.15|0
1661445000000|2022-08-25 16:30:00|1223.25|1220.75|1223.25|1220.75|1223.53|1221.03|1222.71|1220.21|0
1661445300000|2022-08-25 16:35:00|1222.99|1220.49|1223.26|1220.76|1223.52|1221.02|1222.98|1220.48|0
1661445600000|2022-08-25 16:40:00|1223.25|1220.75|1222.97|1220.47|1223.26|1220.76|1222.42|1219.92|0
1661445900000|2022-08-25 16:45:00|1223.11|1220.61|1222.4|1219.9|1223.12|1220.62|1222.16|1219.66|0
1661446200000|2022-08-25 16:50:00|1222.41|1219.91|1223.11|1220.61|1223.11|1220.61|1222.4|1219.9|0
1661446500000|2022-08-25 16:55:00|1223.1|1220.6|1223.35|1220.85|1223.35|1220.85|1222.87|1220.37|0
1661446800000|2022-08-25 17:00:00|1223.23|1220.73|1223.25|1220.75|1223.78|1221.28|1222.96|1220.46|0
1661447100000|2022-08-25 17:05:00|1223.24|1220.74|1222.97|1220.47|1223.79|1221.29|1222.7|1220.2|0
1661447400000|2022-08-25 17:10:00|1222.98|1220.48|1223.25|1220.75|1223.25|1220.75|1222.7|1220.2|0
1661447700000|2022-08-25 17:15:00|1223.24|1220.74|1223.79|1221.29|1223.8|1221.3|1223.23|1220.73|0
1661448000000|2022-08-25 17:20:00|1223.8|1221.3|1224.33|1221.83|1224.61|1222.11|1223.79|1221.29|0
1661448300000|2022-08-25 17:25:00|1224.34|1221.84|1224.34|1221.84|1224.61|1222.11|1224.32|1221.82|0
1661448600000|2022-08-25 17:30:00|1224.6|1222.1|1224.89|1222.39|1224.89|1222.39|1224.33|1221.83|0
1661448900000|2022-08-25 17:35:00|1224.9|1222.4|1224.91|1222.41|1225.17|1222.67|1224.63|1222.13|0
1661449200000|2022-08-25 17:40:00|1224.9|1222.4|1225.44|1222.94|1225.44|1222.94|1224.9|1222.4|0
1661449500000|2022-08-25 17:45:00|1225.02|1222.52|1225.25|1222.75|1225.49|1222.99|1225.01|1222.51|0
1661449800000|2022-08-25 17:50:00|1225.24|1222.74|1225.25|1222.75|1225.25|1222.75|1225.02|1222.52|0
1661450100000|2022-08-25 17:55:00|1225.26|1222.76|1225.02|1222.52|1225.26|1222.76|1225.01|1222.51|0
1661450400000|2022-08-25 18:00:00|1225.32|1222.82|1224.63|1222.13|1225.45|1222.95|1224.63|1222.13|0
1661450700000|2022-08-25 18:05:00|1224.64|1222.14|1224.65|1222.15|1224.9|1222.4|1224.09|1221.59|0
1661451000000|2022-08-25 18:10:00|1224.64|1222.14|1225.19|1222.69|1225.2|1222.7|1224.37|1221.87|0
1661451300000|2022-08-25 18:15:00|1225.18|1222.68|1224.92|1222.42|1225.2|1222.7|1224.91|1222.41|0
1661451600000|2022-08-25 18:20:00|1224.93|1222.43|1225.19|1222.69|1225.2|1222.7|1224.91|1222.41|0
1661451900000|2022-08-25 18:25:00|1225.2|1222.7|1225.46|1222.96|1225.73|1223.23|1225.19|1222.69|0
1661452200000|2022-08-25 18:30:00|1225.47|1222.97|1225.45|1222.95|1225.73|1223.23|1225.18|1222.68|0
1661452500000|2022-08-25 18:35:00|1225.44|1222.94|1225.16|1222.66|1225.45|1222.95|1225.16|1222.66|0
1661452800000|2022-08-25 18:40:00|1224.9|1222.4|1224.63|1222.13|1224.9|1222.4|1224.35|1221.85|0
1661453100000|2022-08-25 18:45:00|1224.62|1222.12|1224.63|1222.13|1224.63|1222.13|1224.35|1221.85|0
1661453400000|2022-08-25 18:50:00|1224.62|1222.12|1224.87|1222.37|1224.88|1222.38|1224.34|1221.84|0
1661453700000|2022-08-25 18:55:00|1224.88|1222.38|1225.69|1223.19|1225.69|1223.19|1224.87|1222.37|0
1661454000000|2022-08-25 19:00:00|1225.47|1222.97|1225.71|1223.21|1225.71|1223.21|1225.23|1222.73|0
1661454300000|2022-08-25 19:05:00|1225.93|1223.43|1225.46|1222.96|1225.94|1223.44|1225.23|1222.73|0
1661454600000|2022-08-25 19:10:00|1225.24|1222.74|1225.25|1222.75|1225.47|1222.97|1225.23|1222.73|0
1661454900000|2022-08-25 19:15:00|1225.71|1223.21|1225.99|1223.49|1225.99|1223.49|1225.43|1222.93|0
1661455200000|2022-08-25 19:20:00|1226|1223.5|1226.54|1224.04|1226.8|1224.3|1225.99|1223.49|0
1661455500000|2022-08-25 19:25:00|1226.8|1224.3|1226.81|1224.31|1226.82|1224.32|1226.53|1224.03|0
1661455800000|2022-08-25 19:30:00|1226.56|1224.06|1226.53|1224.03|1226.82|1224.32|1225.99|1223.49|0
1661456100000|2022-08-25 19:35:00|1226.54|1224.04|1227.09|1224.59|1227.1|1224.6|1226.53|1224.03|0
1661456400000|2022-08-25 19:40:00|1227.1|1224.6|1227.95|1225.45|1228.21|1225.71|1227.09|1224.59|0
1661456700000|2022-08-25 19:45:00|1227.94|1225.44|1228.49|1225.99|1228.51|1226.01|1227.94|1225.44|0
1661457000000|2022-08-25 19:50:00|1228.5|1226|1228.74|1226.24|1228.75|1226.25|1228.2|1225.7|0
1661457300000|2022-08-25 19:55:00|1228.73|1226.23|1229.58|1227.08|1229.58|1227.08|1228.47|1225.97|0
1661457600000|2022-08-25 20:00:00|1228.74|1226.24|1228.04|1225.54|1228.88|1226.38|1228.04|1225.54|0
1661457900000|2022-08-25 20:05:00|1228.08|1225.58|1227.8|1225.3|1228.22|1225.72|1227.76|1225.26|0
1661458200000|2022-08-25 20:10:00|1227.76|1225.26|1227.45|1224.95|1227.76|1225.26|1227.45|1224.95|0
1661458500000|2022-08-25 20:15:00|1227.5|1225|1227.87|1225.37|1227.9|1225.4|1227.5|1225|0
1661458800000|2022-08-25 20:20:00|1227.9|1225.4|1228.13|1225.63|1228.13|1225.63|1227.87|1225.37|0
1661459100000|2022-08-25 20:25:00|1228.16|1225.66|1228.43|1225.93|1228.43|1225.93|1228.16|1225.66|0
1661459400000|2022-08-25 20:30:00|1228.4|1225.9|1228.38|1225.88|1228.4|1225.9|1228.26|1225.76|0
1661459700000|2022-08-25 20:35:00|1228.43|1225.93|1228.33|1225.83|1228.47|1225.97|1228.33|1225.83|0
1661460000000|2022-08-25 20:40:00|1228.29|1225.79|1228.26|1225.76|1228.38|1225.88|1228.26|1225.76|0
1661460300000|2022-08-25 20:45:00|1228.29|1225.79|1228.17|1225.67|1228.29|1225.79|1228.17|1225.67|0
1661460600000|2022-08-25 20:50:00|1228.24|1225.74|1228.31|1225.81|1228.35|1225.85|1228.24|1225.74|0
1661460900000|2022-08-25 20:55:00|1228.26|1225.76|1228.33|1225.83|1228.4|1225.9|1228.17|1225.67|0
1661461200000|2022-08-25 21:00:00|1228.28|1225.78|1228.54|1226.04|1228.54|1226.04|1228.28|1225.78|0
1661461500000|2022-08-25 21:05:00|1228.52|1226.02|1228.68|1226.18|1228.71|1226.21|1228.47|1225.97|0
1661461800000|2022-08-25 21:10:00|1228.73|1226.23|1228.84|1226.34|1228.84|1226.34|1228.61|1226.11|0
1661462100000|2022-08-25 21:15:00|1228.88|1226.38|1229.07|1226.57|1229.07|1226.57|1228.86|1226.36|0
1661462400000|2022-08-25 21:20:00|1229.14|1226.64|1229.14|1226.64|1229.21|1226.71|1229.14|1226.64|0
1661462700000|2022-08-25 21:25:00|1229.12|1226.62|1229.2|1226.7|1229.25|1226.75|1228.95|1226.45|0
1661463000000|2022-08-25 21:30:00|1229.22|1226.72|1229.15|1226.65|1229.22|1226.72|1229.15|1226.65|0
1661463300000|2022-08-25 21:35:00|1229.29|1226.79|1229.41|1226.91|1229.41|1226.91|1229.25|1226.75|0
1661463600000|2022-08-25 21:40:00|1229.39|1226.89|1229.39|1226.89|1229.57|1227.07|1229.36|1226.86|0
1661463900000|2022-08-25 21:45:00|1229.41|1226.91|1229.43|1226.93|1229.46|1226.96|1229.39|1226.89|0
1661464200000|2022-08-25 21:50:00|1229.41|1226.91|1229.57|1227.07|1229.6|1227.1|1229.32|1226.82|0
1661464500000|2022-08-25 21:55:00|1229.6|1227.1|1229.53|1227.03|1229.66|1227.16|1229.53|1227.03|0
1661464800000|2022-08-25 22:00:00|1229.6|1227.1|1229.29|1226.79|1230.02|1227.52|1229.29|1226.79|0
1661465100000|2022-08-25 22:05:00|1229.27|1226.77|1229.25|1226.75|1229.27|1226.77|1229.17|1226.67|0
1661465400000|2022-08-25 22:10:00|1229.24|1226.74|1229.06|1226.56|1229.24|1226.74|1229.03|1226.53|0
1661465700000|2022-08-25 22:15:00|1229.03|1226.53|1229.03|1226.53|1229.17|1226.67|1229.03|1226.53|0
1661466000000|2022-08-25 22:20:00|1228.99|1226.49|1228.8|1226.3|1229.03|1226.53|1228.75|1226.25|0
1661466300000|2022-08-25 22:25:00|1228.77|1226.27|1228.87|1226.37|1228.87|1226.37|1228.7|1226.2|0
1661466600000|2022-08-25 22:30:00|1228.84|1226.34|1229.19|1226.69|1229.21|1226.71|1228.82|1226.32|0
1661466900000|2022-08-25 22:35:00|1229.23|1226.73|1229.16|1226.66|1229.23|1226.73|1229.14|1226.64|0
1661467200000|2022-08-25 22:40:00|1229.14|1226.64|1229.09|1226.59|1229.19|1226.69|1229.05|1226.55|0
1661467500000|2022-08-25 22:45:00|1229.1|1226.6|1229.16|1226.66|1229.44|1226.94|1229.1|1226.6|0
1661467800000|2022-08-25 22:50:00|1229.19|1226.69|1229.26|1226.76|1229.26|1226.76|1229.16|1226.66|0
1661468100000|2022-08-25 22:55:00|1229.23|1226.73|1229.3|1226.8|1229.3|1226.8|1229.16|1226.66|0
1661468400000|2022-08-25 23:00:00|1229.31|1226.81|1229.4|1226.9|1229.56|1227.06|1229.31|1226.81|0
1661468700000|2022-08-25 23:05:00|1229.44|1226.94|1229.75|1227.25|1229.82|1227.32|1229.44|1226.94|0
1661469000000|2022-08-25 23:10:00|1229.8|1227.3|1229.66|1227.16|1229.84|1227.34|1229.66|1227.16|0
1661469300000|2022-08-25 23:15:00|1229.68|1227.18|1229.84|1227.34|1229.94|1227.44|1229.66|1227.16|0
1661469600000|2022-08-25 23:20:00|1229.85|1227.35|1230.17|1227.67|1230.27|1227.77|1229.84|1227.34|0
1661469900000|2022-08-25 23:25:00|1230.15|1227.65|1230.13|1227.63|1230.27|1227.77|1230.13|1227.63|0
1661470200000|2022-08-25 23:30:00|1230.17|1227.67|1230.13|1227.63|1230.2|1227.7|1230.03|1227.53|0
1661470500000|2022-08-25 23:35:00|1230.12|1227.62|1229.8|1227.3|1230.12|1227.62|1229.8|1227.3|0
1661470800000|2022-08-25 23:40:00|1229.75|1227.25|1229.89|1227.39|1229.89|1227.39|1229.66|1227.16|0
1661471100000|2022-08-25 23:45:00|1229.87|1227.37|1229.84|1227.34|1230.03|1227.53|1229.75|1227.25|0
1661471400000|2022-08-25 23:50:00|1229.85|1227.35|1229.7|1227.2|1229.89|1227.39|1229.66|1227.16|0
1661471700000|2022-08-25 23:55:00|1229.71|1227.21|1229.56|1227.06|1229.87|1227.37|1229.56|1227.06|0
1661472000000|2022-08-26 00:00:00|1229.52|1227.02|1229.44|1226.94|1229.8|1227.3|1229.3|1226.8|0
1661472300000|2022-08-26 00:05:00|1229.45|1226.95|1229.3|1226.8|1229.56|1227.06|1229.3|1226.8|0
1661472600000|2022-08-26 00:10:00|1229.26|1226.76|1229.12|1226.62|1229.3|1226.8|1229.02|1226.52|0
1661472900000|2022-08-26 00:15:00|1229.11|1226.61|1229.41|1226.91|1229.64|1227.14|1228.95|1226.45|0
1661473200000|2022-08-26 00:20:00|1229.29|1226.79|1229.64|1227.14|1229.64|1227.14|1229.18|1226.68|0
1661473500000|2022-08-26 00:25:00|1229.41|1226.91|1229.41|1226.91|1229.87|1227.37|1229.41|1226.91|0
1661473800000|2022-08-26 00:30:00|1229.64|1227.14|1229.65|1227.15|1229.87|1227.37|1229.41|1226.91|0
1661474100000|2022-08-26 00:35:00|1229.76|1227.26|1230.1|1227.6|1230.11|1227.61|1229.64|1227.14|0
1661474400000|2022-08-26 00:40:00|1229.88|1227.38|1229.88|1227.38|1230.11|1227.61|1229.87|1227.37|0
1661474700000|2022-08-26 00:45:00|1230.53|1228.03|1230.78|1228.28|1231.05|1228.55|1230.53|1228.03|0
1661475000000|2022-08-26 00:50:00|1230.79|1228.29|1230.78|1228.28|1230.79|1228.29|1230.51|1228.01|0
1661475300000|2022-08-26 00:55:00|1230.79|1228.29|1230.79|1228.29|1231.32|1228.82|1230.78|1228.28|0
1661475600000|2022-08-26 01:00:00|1230.11|1227.61|1230.11|1227.61|1230.34|1227.84|1229.89|1227.39|0
1661475900000|2022-08-26 01:05:00|1229.88|1227.38|1230.11|1227.61|1230.11|1227.61|1229.88|1227.38|0
1661476200000|2022-08-26 01:10:00|1229.88|1227.38|1230.11|1227.61|1230.11|1227.61|1229.88|1227.38|0
1661476500000|2022-08-26 01:15:00|1230.79|1228.29|1229.99|1227.49|1231.05|1228.55|1229.99|1227.49|0
1661476800000|2022-08-26 01:20:00|1230.25|1227.75|1230.25|1227.75|1230.51|1228.01|1229.98|1227.48|0
1661477100000|2022-08-26 01:25:00|1230.24|1227.74|1230.25|1227.75|1230.52|1228.02|1229.99|1227.49|0
1661477400000|2022-08-26 01:30:00|1230.26|1227.76|1230.51|1228.01|1230.78|1228.28|1230.25|1227.75|0
1661477700000|2022-08-26 01:35:00|1230.25|1227.75|1230.78|1228.28|1231.05|1228.55|1230.25|1227.75|0
1661478000000|2022-08-26 01:40:00|1230.77|1228.27|1230.78|1228.28|1231.04|1228.54|1230.77|1228.27|0
1661478300000|2022-08-26 01:45:00|1230.33|1227.83|1230.57|1228.07|1230.8|1228.3|1230.33|1227.83|0
1661478600000|2022-08-26 01:50:00|1230.34|1227.84|1230.36|1227.86|1230.58|1228.08|1230.12|1227.62|0
1661478900000|2022-08-26 01:55:00|1230.35|1227.85|1230.35|1227.85|1230.81|1228.31|1230.35|1227.85|0
1661479200000|2022-08-26 02:00:00|1230.12|1227.62|1230.12|1227.62|1230.35|1227.85|1229.89|1227.39|0
1661479500000|2022-08-26 02:05:00|1229.89|1227.39|1230.12|1227.62|1230.13|1227.63|1229.89|1227.39|0
1661479800000|2022-08-26 02:10:00|1230.13|1227.63|1229.9|1227.4|1230.13|1227.63|1229.89|1227.39|0
1661480100000|2022-08-26 02:15:00|1229.68|1227.18|1230.13|1227.63|1230.13|1227.63|1229.68|1227.18|0
1661480400000|2022-08-26 02:20:00|1229.9|1227.4|1230.13|1227.63|1230.13|1227.63|1229.9|1227.4|0
1661480700000|2022-08-26 02:25:00|1230.12|1227.62|1230.12|1227.62|1230.13|1227.63|1229.89|1227.39|0
1661481000000|2022-08-26 02:30:00|1231.06|1228.56|1230.8|1228.3|1231.06|1228.56|1230.79|1228.29|0
1661481300000|2022-08-26 02:35:00|1230.79|1228.29|1230.8|1228.3|1230.8|1228.3|1230.79|1228.29|0
1661481600000|2022-08-26 02:40:00|1231.06|1228.56|1231.06|1228.56|1231.06|1228.56|1231.06|1228.56|0
1661481900000|2022-08-26 02:45:00|1230.12|1227.62|1230.12|1227.62|1230.35|1227.85|1230.12|1227.62|0
1661482200000|2022-08-26 02:50:00|1230.13|1227.63|1230.35|1227.85|1230.35|1227.85|1230.12|1227.62|0
1661482800000|2022-08-26 03:00:00|1230.13|1227.63|1230.12|1227.62|1230.36|1227.86|1230.12|1227.62|0
1661483100000|2022-08-26 03:05:00|1229.9|1227.4|1229.9|1227.4|1229.9|1227.4|1229.9|1227.4|0
1661483400000|2022-08-26 03:10:00|1230.13|1227.63|1230.13|1227.63|1230.13|1227.63|1230.13|1227.63|0
1661483700000|2022-08-26 03:15:00|1230.12|1227.62|1230.13|1227.63|1230.13|1227.63|1230.12|1227.62|0
1661484000000|2022-08-26 03:20:00|1230.35|1227.85|1230.13|1227.63|1230.36|1227.86|1230.13|1227.63|0
1661484300000|2022-08-26 03:25:00|1229.9|1227.4|1230.13|1227.63|1230.13|1227.63|1229.9|1227.4|0
1661485200000|2022-08-26 03:40:00|1230.02|1227.52|1230.13|1227.63|1230.13|1227.63|1229.9|1227.4|0
1661485500000|2022-08-26 03:45:00|1230.12|1227.62|1230.35|1227.85|1230.35|1227.85|1230.12|1227.62|0
1661485800000|2022-08-26 03:50:00|1230.12|1227.62|1230.35|1227.85|1230.35|1227.85|1230.12|1227.62|0
1661486100000|2022-08-26 03:55:00|1230.34|1227.84|1230.12|1227.62|1230.35|1227.85|1230.12|1227.62|0
1661486400000|2022-08-26 04:00:00|1230.11|1227.61|1230.12|1227.62|1230.12|1227.62|1230|1227.5|0
1661486700000|2022-08-26 04:05:00|1230.11|1227.61|1229.77|1227.27|1230.11|1227.61|1229.77|1227.27|0
1661487000000|2022-08-26 04:10:00|1229.88|1227.38|1229.66|1227.16|1229.89|1227.39|1229.65|1227.15|0
1661487300000|2022-08-26 04:15:00|1229.65|1227.15|1229.42|1226.92|1229.65|1227.15|1229.42|1226.92|0
1661487600000|2022-08-26 04:20:00|1229.43|1226.93|1229.65|1227.15|1229.65|1227.15|1229.42|1226.92|0
1661487900000|2022-08-26 04:25:00|1229.66|1227.16|1229.66|1227.16|1229.66|1227.16|1229.66|1227.16|0
1661489100000|2022-08-26 04:45:00|1229.65|1227.15|1229.88|1227.38|1229.88|1227.38|1229.43|1226.93|0
1661489400000|2022-08-26 04:50:00|1229.66|1227.16|1229.65|1227.15|1229.66|1227.16|1229.42|1226.92|0
1661489700000|2022-08-26 04:55:00|1229.64|1227.14|1229.42|1226.92|1229.64|1227.14|1229.19|1226.69|0
1661490000000|2022-08-26 05:00:00|1229.19|1226.69|1228.96|1226.46|1229.2|1226.7|1228.96|1226.46|0
1661490300000|2022-08-26 05:05:00|1228.74|1226.24|1228.74|1226.24|1229.2|1226.7|1228.74|1226.24|0
1661490600000|2022-08-26 05:10:00|1228.97|1226.47|1229.19|1226.69|1229.19|1226.69|1228.74|1226.24|0
1661490900000|2022-08-26 05:15:00|1229.2|1226.7|1229.2|1226.7|1229.43|1226.93|1229.19|1226.69|0
1661491200000|2022-08-26 05:20:00|1229.31|1226.81|1229.42|1226.92|1229.43|1226.93|1229.2|1226.7|0
1661491500000|2022-08-26 05:25:00|1229.43|1226.93|1229.42|1226.92|1229.43|1226.93|1229.19|1226.69|0
1661491800000|2022-08-26 05:30:00|1229.31|1226.81|1228.96|1226.46|1229.42|1226.92|1228.96|1226.46|0
1661492100000|2022-08-26 05:35:00|1228.97|1226.47|1228.73|1226.23|1228.97|1226.47|1228.5|1226|0
1661492400000|2022-08-26 05:40:00|1228.5|1226|1228.96|1226.46|1228.96|1226.46|1228.5|1226|0
1661492700000|2022-08-26 05:45:00|1228.73|1226.23|1228.5|1226|1228.84|1226.34|1228.5|1226|0
1661493000000|2022-08-26 05:50:00|1228.51|1226.01|1228.73|1226.23|1228.74|1226.24|1228.5|1226|0
1661493300000|2022-08-26 05:55:00|1228.72|1226.22|1229.18|1226.68|1229.18|1226.68|1228.5|1226|0
1661493600000|2022-08-26 06:00:00|1229.45|1226.95|1229.19|1226.69|1229.45|1226.95|1228.66|1226.16|0
1661493900000|2022-08-26 06:05:00|1229.06|1226.56|1228.66|1226.16|1229.19|1226.69|1228.14|1225.64|0
1661494200000|2022-08-26 06:10:00|1228.67|1226.17|1228.4|1225.9|1228.67|1226.17|1227.88|1225.38|0
1661494500000|2022-08-26 06:15:00|1227.81|1225.31|1228.5|1226|1228.5|1226|1227.81|1225.31|0
1661494800000|2022-08-26 06:20:00|1228.27|1225.77|1227.97|1225.47|1228.73|1226.23|1227.97|1225.47|0
1661495100000|2022-08-26 06:25:00|1228.2|1225.7|1228.2|1225.7|1228.2|1225.7|1227.97|1225.47|0
1661495400000|2022-08-26 06:30:00|1228.21|1225.71|1228.44|1225.94|1228.67|1226.17|1227.98|1225.48|0
1661495700000|2022-08-26 06:35:00|1228.43|1225.93|1228.89|1226.39|1228.9|1226.4|1228.43|1225.93|0
1661496000000|2022-08-26 06:40:00|1228.9|1226.4|1228.89|1226.39|1228.9|1226.4|1228.66|1226.16|0
1661496300000|2022-08-26 06:45:00|1229|1226.5|1228.78|1226.28|1229.12|1226.62|1228.66|1226.16|0
1661496600000|2022-08-26 06:50:00|1228.89|1226.39|1228.66|1226.16|1228.89|1226.39|1228.65|1226.15|0
1661496900000|2022-08-26 06:55:00|1228.88|1226.38|1226.04|1223.54|1229.3|1226.8|1225.92|1223.42|0
1661497200000|2022-08-26 07:00:00|1226.26|1223.76|1225.31|1222.81|1226.94|1224.44|1225.01|1222.51|5
1661497500000|2022-08-26 07:05:00|1225.54|1223.04|1226.76|1226.26|1226.89|1226.39|1223.89|1223.04|10
1661497800000|2022-08-26 07:10:00|1226.64|1226.14|1229.01|1228.51|1230.39|1229.89|1226.01|1225.51|10
1661498100000|2022-08-26 07:15:00|1229.14|1228.64|1229.64|1229.14|1229.76|1229.26|1227.64|1227.14|4
1661498400000|2022-08-26 07:20:00|1229.76|1229.26|1229.14|1228.64|1230.64|1230.14|1228.64|1228.14|8
1661498700000|2022-08-26 07:25:00|1228.89|1228.39|1227.64|1227.14|1229.76|1229.26|1227.64|1227.14|8
1661499000000|2022-08-26 07:30:00|1227.76|1227.26|1225.64|1225.14|1228.01|1227.51|1223.51|1223.01|4
1661499300000|2022-08-26 07:35:00|1225.76|1225.26|1227.01|1226.51|1227.76|1227.26|1225.26|1224.76|6
1661499600000|2022-08-26 07:40:00|1227.14|1226.64|1225.89|1225.39|1227.39|1226.89|1224.89|1224.39|0
1661499900000|2022-08-26 07:45:00|1225.76|1225.26|1226.64|1226.14|1226.64|1226.14|1225.51|1225.01|0
1661500200000|2022-08-26 07:50:00|1226.47|1225.97|1225.59|1225.09|1226.47|1225.97|1224.09|1223.59|20
1661500500000|2022-08-26 07:55:00|1225.84|1225.34|1225.84|1225.34|1226.59|1226.09|1225.72|1225.22|20
1661500800000|2022-08-26 08:00:00|1225.72|1225.22|1223.84|1223.34|1225.72|1225.22|1223.84|1223.34|13
1661501100000|2022-08-26 08:05:00|1223.97|1223.47|1223.59|1223.09|1224.22|1223.72|1223.47|1222.97|1
1661501400000|2022-08-26 08:10:00|1223.47|1222.97|1223.47|1222.97|1223.97|1223.47|1222.97|1222.47|13
1661501700000|2022-08-26 08:15:00|1223.34|1222.84|1223.09|1222.59|1223.47|1222.97|1222.47|1221.97|6
1661502000000|2022-08-26 08:20:00|1223.22|1222.72|1221.59|1221.09|1223.22|1222.72|1221.22|1220.72|6
1661502300000|2022-08-26 08:25:00|1221.84|1221.34|1223.34|1222.84|1223.34|1222.84|1221.84|1221.34|2
1661502600000|2022-08-26 08:30:00|1223.22|1222.72|1223.59|1223.09|1224.09|1223.59|1222.84|1222.34|30
1661502900000|2022-08-26 08:35:00|1223.47|1222.97|1223.34|1222.84|1223.72|1223.22|1222.97|1222.47|4
1661503200000|2022-08-26 08:40:00|1223.22|1222.72|1222.34|1221.84|1223.34|1222.84|1221.84|1221.34|2
1661503500000|2022-08-26 08:45:00|1222.22|1221.72|1222.22|1221.72|1222.34|1221.84|1221.34|1220.84|0
1661503800000|2022-08-26 08:50:00|1222.34|1221.84|1222.09|1221.59|1222.59|1222.09|1221.84|1221.34|0
1661504100000|2022-08-26 08:55:00|1222.22|1221.72|1221.47|1220.97|1222.34|1221.84|1221.34|1220.84|10
1661504400000|2022-08-26 09:00:00|1221.59|1221.09|1221.97|1221.47|1222.47|1221.97|1221.22|1220.72|40
1661504700000|2022-08-26 09:05:00|1221.84|1221.34|1221.72|1221.22|1221.97|1221.47|1220.97|1220.47|0
1661505000000|2022-08-26 09:10:00|1221.59|1221.09|1221.34|1220.84|1221.84|1221.34|1220.72|1220.22|29
1661505300000|2022-08-26 09:15:00|1221.47|1220.97|1221.84|1221.34|1222.34|1221.84|1221.34|1220.84|0
1661505600000|2022-08-26 09:20:00|1221.72|1221.22|1219.09|1218.59|1221.72|1221.22|1218.97|1218.47|0
1661505900000|2022-08-26 09:25:00|1218.97|1218.47|1219.09|1218.59|1221.47|1220.97|1218.97|1218.47|0
1661506200000|2022-08-26 09:30:00|1218.97|1218.47|1219.22|1218.72|1220.22|1219.72|1217.59|1217.09|14
1661506500000|2022-08-26 09:35:00|1219.34|1218.84|1219.47|1218.97|1219.72|1219.22|1218.72|1218.22|0
1661506800000|2022-08-26 09:40:00|1219.34|1218.84|1218.22|1217.72|1219.47|1218.97|1217.72|1217.22|0
1661507100000|2022-08-26 09:45:00|1218.09|1217.59|1217.22|1216.72|1218.72|1218.22|1216.97|1216.47|0
1661507400000|2022-08-26 09:50:00|1217.09|1216.59|1217.47|1216.97|1217.47|1216.97|1216.72|1216.22|0
1661507700000|2022-08-26 09:55:00|1217.34|1216.84|1217.97|1217.47|1217.97|1217.47|1217.22|1216.72|0
1661508000000|2022-08-26 10:00:00|1217.84|1217.34|1218.22|1217.72|1218.59|1218.09|1217.72|1217.22|10
1661508300000|2022-08-26 10:05:00|1218.09|1217.59|1218.72|1218.22|1218.97|1218.47|1217.97|1217.47|0
1661508600000|2022-08-26 10:10:00|1218.47|1217.97|1218.72|1218.22|1218.97|1218.47|1217.97|1217.47|0
1661508900000|2022-08-26 10:15:00|1218.59|1218.09|1218.47|1217.97|1218.72|1218.22|1217.97|1217.47|0
1661509200000|2022-08-26 10:20:00|1218.22|1217.72|1219.22|1218.72|1219.22|1218.72|1217.97|1217.47|0
1661509500000|2022-08-26 10:25:00|1219.09|1218.59|1219.47|1218.97|1219.97|1219.47|1218.97|1218.47|0
1661509800000|2022-08-26 10:30:00|1219.59|1219.09|1219.47|1218.97|1219.72|1219.22|1218.97|1218.47|10
1661510100000|2022-08-26 10:35:00|1219.34|1218.84|1219.47|1218.97|1219.72|1219.22|1218.72|1218.22|0
1661510400000|2022-08-26 10:40:00|1219.72|1219.22|1220.22|1219.72|1220.47|1219.97|1219.47|1218.97|0
1661510700000|2022-08-26 10:45:00|1219.97|1219.47|1220.47|1219.97|1220.47|1219.97|1219.09|1218.59|20
1661511000000|2022-08-26 10:50:00|1220.34|1219.84|1220.72|1220.22|1220.97|1220.47|1219.72|1219.22|0
1661511300000|2022-08-26 10:55:00|1220.84|1220.34|1222.09|1221.59|1222.09|1221.59|1220.84|1220.34|0
1661511600000|2022-08-26 11:00:00|1222.22|1221.72|1222.09|1221.59|1222.59|1222.09|1221.84|1221.34|0
1661511900000|2022-08-26 11:05:00|1222.22|1221.72|1222.72|1222.22|1222.84|1222.34|1222.09|1221.59|0
1661512200000|2022-08-26 11:10:00|1222.59|1222.09|1222.59|1222.09|1222.59|1222.09|1221.84|1221.34|0
1661512500000|2022-08-26 11:15:00|1222.72|1222.22|1223.84|1223.34|1224.09|1223.59|1222.59|1222.09|0
1661512800000|2022-08-26 11:20:00|1223.72|1223.22|1223.34|1222.84|1224.09|1223.59|1223.34|1222.84|0
1661513100000|2022-08-26 11:25:00|1223.47|1222.97|1222.84|1222.34|1223.59|1223.09|1222.59|1222.09|0
1661513400000|2022-08-26 11:30:00|1222.59|1222.09|1222.34|1221.84|1223.09|1222.59|1222.34|1221.84|0
1661513700000|2022-08-26 11:35:00|1222.47|1221.97|1222.34|1221.84|1222.84|1222.34|1221.72|1221.22|20
1661514000000|2022-08-26 11:40:00|1222.5|1222|1221.75|1221.25|1223.13|1222.63|1221.75|1221.25|0
1661514300000|2022-08-26 11:45:00|1221.63|1221.13|1222|1221.5|1222.25|1221.75|1221|1220.5|0
1661514600000|2022-08-26 11:50:00|1221.88|1221.38|1222.75|1222.25|1222.88|1222.38|1221.25|1220.75|0
1661514900000|2022-08-26 11:55:00|1222.88|1222.38|1222.38|1221.88|1223.5|1223|1222.38|1221.88|10
1661515200000|2022-08-26 12:00:00|1222.13|1221.63|1222|1221.5|1222.75|1222.25|1222|1221.5|0
1661515500000|2022-08-26 12:05:00|1221.88|1221.38|1221.25|1220.75|1222.25|1221.75|1221|1220.5|0
1661515800000|2022-08-26 12:10:00|1221.13|1220.63|1221.5|1221|1221.75|1221.25|1220.5|1220|0
1661516100000|2022-08-26 12:15:00|1221.38|1220.88|1221.75|1221.25|1222|1221.5|1221.25|1220.75|0
1661516400000|2022-08-26 12:20:00|1221.88|1221.38|1221|1220.5|1222|1221.5|1220.63|1220.13|0
1661516700000|2022-08-26 12:25:00|1221.13|1220.63|1220.63|1220.13|1221.13|1220.63|1220.63|1220.13|0
1661517000000|2022-08-26 12:30:00|1220.5|1220|1221.13|1220.63|1221.38|1220.88|1220.13|1219.63|0
1661517300000|2022-08-26 12:35:00|1221.25|1220.75|1219.5|1219|1221.38|1220.88|1219.13|1218.63|3
1661517600000|2022-08-26 12:40:00|1219.38|1218.88|1219.5|1219|1219.63|1219.13|1219.13|1218.63|22
1661517900000|2022-08-26 12:45:00|1219.38|1218.88|1219|1218.5|1219.5|1219|1218.63|1218.13|14
1661518200000|2022-08-26 12:50:00|1219.13|1218.63|1219.75|1219.25|1219.75|1219.25|1218.88|1218.38|20
1661518500000|2022-08-26 12:55:00|1219.63|1219.13|1219.5|1219|1219.63|1219.13|1218.88|1218.38|4
1661518800000|2022-08-26 13:00:00|1219.63|1219.13|1220|1219.5|1220.25|1219.75|1219.5|1219|1
1661519100000|2022-08-26 13:05:00|1220.13|1219.63|1221.88|1221.38|1222.25|1221.75|1220.13|1219.63|6
1661519400000|2022-08-26 13:10:00|1222|1221.5|1220.5|1220|1222.13|1221.63|1220.13|1219.63|6
1661519700000|2022-08-26 13:15:00|1220.63|1220.13|1219.88|1219.38|1220.63|1220.13|1219.63|1219.13|14
1661520000000|2022-08-26 13:20:00|1220|1219.5|1219.63|1219.13|1220.25|1219.75|1219.63|1219.13|15
1661520300000|2022-08-26 13:25:00|1219.75|1219.25|1217.88|1217.38|1219.75|1219.25|1217.63|1217.13|15
1661520600000|2022-08-26 13:30:00|1218|1217.5|1217.75|1217.25|1219.75|1219.25|1217.13|1216.63|39
1661520900000|2022-08-26 13:35:00|1217.88|1217.38|1217.88|1217.38|1218.38|1217.88|1216.75|1216.25|20
1661521200000|2022-08-26 13:40:00|1218.13|1217.63|1218.38|1217.88|1218.75|1218.25|1217.25|1216.75|0
1661521500000|2022-08-26 13:45:00|1218.25|1217.75|1217.25|1216.75|1219.25|1218.75|1217.25|1216.75|16
1661521800000|2022-08-26 13:50:00|1217.38|1216.88|1219.75|1219.25|1219.75|1219.25|1217.25|1216.75|24
1661522100000|2022-08-26 13:55:00|1219.5|1219|1220.38|1219.88|1220.38|1219.88|1219.25|1218.75|32
1661522400000|2022-08-26 14:00:00|1219.5|1219|1217.25|1216.75|1219.88|1219.38|1217.25|1216.75|17
1661522700000|2022-08-26 14:05:00|1217.13|1216.63|1221.88|1221.38|1222.25|1221.75|1216.63|1216.13|19
1661523000000|2022-08-26 14:10:00|1221.96|1221.46|1221.08|1220.58|1222.33|1221.83|1220.21|1219.71|19
1661523300000|2022-08-26 14:15:00|1221.21|1220.71|1224.05|1221.55|1224.05|1222.71|1220.96|1220.46|14
1661523600000|2022-08-26 14:20:00|1224.28|1221.78|1219.58|1217.08|1224.28|1221.78|1219.34|1216.84|0
1661523900000|2022-08-26 14:25:00|1219.57|1217.07|1216.53|1214.03|1219.59|1217.09|1216.04|1213.54|0
1661524200000|2022-08-26 14:30:00|1216.52|1214.02|1213.03|1210.53|1216.52|1214.02|1212.8|1210.3|0
1661524500000|2022-08-26 14:35:00|1213.02|1210.52|1211.02|1208.52|1213.03|1210.53|1209.85|1207.35|76
1661524800000|2022-08-26 14:40:00|1211.03|1208.53|1212.86|1210.36|1213.34|1210.84|1211.02|1208.52|0
1661525100000|2022-08-26 14:45:00|1210.79|1208.29|1211.64|1209.14|1211.65|1209.15|1209.46|1206.96|0
1661525400000|2022-08-26 14:50:00|1211.65|1209.15|1211|1208.5|1211.68|1209.18|1209.77|1207.27|0
1661525700000|2022-08-26 14:55:00|1210.99|1208.49|1211.52|1209.02|1212.07|1209.57|1209.89|1207.39|0
1661526000000|2022-08-26 15:00:00|1213.35|1210.85|1211.45|1208.95|1213.82|1211.32|1211.45|1208.95|0
1661526300000|2022-08-26 15:05:00|1211.22|1208.72|1211.43|1208.93|1212.39|1209.89|1210.28|1207.78|0
1661526600000|2022-08-26 15:10:00|1211.31|1208.81|1212.29|1209.79|1212.37|1209.87|1210.73|1208.23|0
1661526900000|2022-08-26 15:15:00|1210.26|1207.76|1207.61|1205.11|1210.52|1208.02|1207.59|1205.09|0
1661527200000|2022-08-26 15:20:00|1207.6|1205.1|1208.44|1205.94|1208.44|1205.94|1206.52|1204.02|0
1661527500000|2022-08-26 15:25:00|1208.43|1205.93|1208.62|1206.12|1209.69|1207.19|1207.75|1205.25|0
1661527800000|2022-08-26 15:30:00|1210.89|1208.39|1211.35|1208.85|1212.05|1209.55|1210.18|1207.68|0
1661528100000|2022-08-26 15:35:00|1211.12|1208.62|1210.58|1208.08|1211.97|1209.47|1210.42|1207.92|0
1661528400000|2022-08-26 15:40:00|1210.57|1208.07|1209.8|1207.3|1211.06|1208.56|1209.32|1206.82|0
1661528700000|2022-08-26 15:45:00|1207.35|1204.85|1208.71|1206.21|1208.98|1206.48|1207.35|1204.85|0
1661529000000|2022-08-26 15:50:00|1208.7|1206.2|1209.42|1206.92|1209.44|1206.94|1208.15|1205.65|0
1661529300000|2022-08-26 15:55:00|1209.16|1206.66|1208.3|1205.8|1209.16|1206.66|1208.03|1205.53|0
1661529600000|2022-08-26 16:00:00|1208.29|1205.79|1206.79|1204.29|1208.56|1206.06|1206.64|1204.14|0
1661529900000|2022-08-26 16:05:00|1206.8|1204.3|1207.35|1204.85|1207.36|1204.86|1206.78|1204.28|0
1661530200000|2022-08-26 16:10:00|1207.34|1204.84|1208.03|1205.53|1208.04|1205.54|1207.06|1204.56|0
1661530500000|2022-08-26 16:15:00|1208.02|1205.52|1206.67|1204.17|1208.03|1205.53|1206.12|1203.62|0
1661530800000|2022-08-26 16:20:00|1206.66|1204.16|1206.54|1204.04|1206.82|1204.32|1206.12|1203.62|0
1661531100000|2022-08-26 16:25:00|1206.53|1204.03|1207.35|1204.85|1207.35|1204.85|1206.26|1203.76|0
1661531400000|2022-08-26 16:30:00|1209.9|1207.4|1209.19|1206.69|1209.91|1207.41|1209.18|1206.68|0
1661531700000|2022-08-26 16:35:00|1209.18|1206.68|1210.03|1207.53|1210.04|1207.54|1209.18|1206.68|0
1661532000000|2022-08-26 16:40:00|1210.02|1207.52|1210.76|1208.26|1211.25|1208.75|1209.79|1207.29|0
1661532300000|2022-08-26 16:45:00|1208.29|1205.79|1209.39|1206.89|1209.39|1206.89|1208.02|1205.52|0
1661532600000|2022-08-26 16:50:00|1209.38|1206.88|1209.09|1206.59|1209.38|1206.88|1208.81|1206.31|0
1661532900000|2022-08-26 16:55:00|1209.35|1206.85|1209.91|1207.41|1210.18|1207.68|1209.22|1206.72|0
1661533200000|2022-08-26 17:00:00|1209.9|1207.4|1210.17|1207.67|1210.46|1207.96|1209.35|1206.85|0
1661533500000|2022-08-26 17:05:00|1210.16|1207.66|1210.7|1208.2|1210.73|1208.23|1210.16|1207.66|0
1661533800000|2022-08-26 17:10:00|1210.44|1207.94|1209.88|1207.38|1210.72|1208.22|1209.35|1206.85|0
1661534100000|2022-08-26 17:15:00|1209.62|1207.12|1209.34|1206.84|1210.18|1207.68|1209.33|1206.83|0
1661534400000|2022-08-26 17:20:00|1209.33|1206.83|1210.16|1207.66|1210.16|1207.66|1209.33|1206.83|0
1661534700000|2022-08-26 17:25:00|1210.17|1207.67|1209.62|1207.12|1210.45|1207.95|1209.62|1207.12|0
1661535000000|2022-08-26 17:30:00|1211.91|1209.41|1211.44|1208.94|1211.92|1209.42|1210.97|1208.47|0
1661535300000|2022-08-26 17:35:00|1211.45|1208.95|1211.19|1208.69|1211.45|1208.95|1210.96|1208.46|0
1661535600000|2022-08-26 17:40:00|1211.08|1208.58|1210.25|1207.75|1211.19|1208.69|1210.24|1207.74|0
1661535900000|2022-08-26 17:45:00|1207.83|1205.33|1207.97|1205.47|1208.24|1205.74|1207.69|1205.19|0
1661536200000|2022-08-26 17:50:00|1207.96|1205.46|1207.43|1204.93|1207.96|1205.46|1207.15|1204.65|0
1661536500000|2022-08-26 17:55:00|1207.44|1204.94|1207.43|1204.93|1207.7|1205.2|1207.16|1204.66|0
1661536800000|2022-08-26 18:00:00|1207.44|1204.94|1207.42|1204.92|1207.98|1205.48|1207.15|1204.65|0
1661537100000|2022-08-26 18:05:00|1207.29|1204.79|1207.14|1204.64|1207.44|1204.94|1207.13|1204.63|0
1661537400000|2022-08-26 18:10:00|1207.13|1204.63|1206.87|1204.37|1207.14|1204.64|1206.33|1203.83|0
1661537700000|2022-08-26 18:15:00|1209.53|1207.03|1208.81|1206.31|1209.54|1207.04|1208.58|1206.08|0
1661538000000|2022-08-26 18:20:00|1208.93|1206.43|1209.28|1206.78|1209.76|1207.26|1208.83|1206.33|0
1661538300000|2022-08-26 18:25:00|1209.29|1206.79|1209.29|1206.79|1209.76|1207.26|1209.04|1206.54|0
1661538600000|2022-08-26 18:30:00|1209.28|1206.78|1209.52|1207.02|1209.76|1207.26|1209.05|1206.55|0
1661538900000|2022-08-26 18:35:00|1209.53|1207.03|1208.82|1206.32|1209.76|1207.26|1208.81|1206.31|0
1661539200000|2022-08-26 18:40:00|1209.05|1206.55|1208.58|1206.08|1209.06|1206.56|1208.58|1206.08|0
1661539500000|2022-08-26 18:45:00|1208.81|1206.31|1208.34|1205.84|1209.06|1206.56|1208.11|1205.61|0
1661539800000|2022-08-26 18:50:00|1208.57|1206.07|1208.09|1205.59|1208.57|1206.07|1208.09|1205.59|0
1661540100000|2022-08-26 18:55:00|1208.1|1205.6|1207.62|1205.12|1208.33|1205.83|1207.61|1205.11|0
1661540400000|2022-08-26 19:00:00|1204.64|1202.14|1205.18|1202.68|1205.48|1202.98|1204.64|1202.14|0
1661540700000|2022-08-26 19:05:00|1204.92|1202.42|1204.6|1202.1|1205.46|1202.96|1204.33|1201.83|0
1661541000000|2022-08-26 19:10:00|1204.61|1202.11|1204.08|1201.58|1204.61|1202.11|1203.79|1201.29|0
1661541300000|2022-08-26 19:15:00|1207.14|1204.64|1208.08|1205.58|1208.32|1205.82|1207.13|1204.63|0
1661541600000|2022-08-26 19:20:00|1208.2|1205.7|1207.36|1204.86|1208.32|1205.82|1207.11|1204.61|0
1661541900000|2022-08-26 19:25:00|1207.24|1204.74|1207.59|1205.09|1208.07|1205.57|1207.11|1204.61|0
1661542200000|2022-08-26 19:30:00|1204.6|1202.1|1203.42|1200.92|1204.88|1202.38|1203.42|1200.92|0
1661542500000|2022-08-26 19:35:00|1203.43|1200.93|1203.41|1200.91|1203.7|1201.2|1202.86|1200.36|0
1661542800000|2022-08-26 19:40:00|1203.42|1200.92|1202.56|1200.06|1203.42|1200.92|1202.29|1199.79|0
1661543100000|2022-08-26 19:45:00|1202.57|1200.07|1203.61|1201.11|1203.65|1201.15|1202.53|1200.03|0
1661543400000|2022-08-26 19:50:00|1203.63|1201.13|1201.46|1198.96|1204.17|1201.67|1201.45|1198.95|0
1661543700000|2022-08-26 19:55:00|1201.59|1199.09|1201.97|1199.47|1203.82|1201.32|1201.59|1199.09|0
1661544000000|2022-08-26 20:00:00|1205.57|1203.07|1204.81|1202.31|1205.62|1203.12|1204.48|1201.98|0
1661544300000|2022-08-26 20:05:00|1204.76|1202.26|1205|1202.5|1205.05|1202.55|1204.67|1202.17|0
1661544600000|2022-08-26 20:10:00|1205.05|1202.55|1205.48|1202.98|1205.48|1202.98|1204.9|1202.4|0
1661544900000|2022-08-26 20:15:00|1205.43|1202.93|1204.41|1201.91|1205.46|1202.96|1203.93|1201.43|0
1661545200000|2022-08-26 20:20:00|1204.46|1201.96|1205.09|1202.59|1205.14|1202.64|1204.36|1201.86|0
1661545500000|2022-08-26 20:25:00|1205.06|1202.56|1205.28|1202.78|1205.28|1202.78|1204.95|1202.45|0
1661545800000|2022-08-26 20:30:00|1205.33|1202.83|1205.33|1202.83|1206|1203.5|1205.24|1202.74|0
1661546100000|2022-08-26 20:35:00|1205.36|1202.86|1205.33|1202.83|1205.48|1202.98|1205.19|1202.69|0
1661546400000|2022-08-26 20:40:00|1205.38|1202.88|1204.99|1202.49|1205.38|1202.88|1204.52|1202.02|0
1661546700000|2022-08-26 20:45:00|1204.97|1202.47|1204.43|1201.93|1205.14|1202.64|1204.07|1201.57|0
1661547000000|2022-08-26 20:50:00|1204.45|1201.95|1205.38|1202.88|1206.24|1203.74|1204.09|1201.59|0
1661547300000|2022-08-26 20:55:00|1205.36|1202.86|1205.31|1202.81|1205.86|1203.36|1205.17|1202.67|0
1661547600000|2022-08-26 21:00:00|1205.07|1202.57|1205.07|1202.57|1205.07|1202.57|1205.07|1202.57|0
1661724000000|2022-08-28 22:00:00|1201.31|1198.81|1197.45|1194.95|1201.31|1198.81|1197.08|1194.58|0
1661724300000|2022-08-28 22:05:00|1197.43|1194.93|1197.35|1194.85|1197.65|1195.15|1196.38|1193.88|0
1661724600000|2022-08-28 22:10:00|1197.33|1194.83|1197.99|1195.49|1198.23|1195.73|1197.33|1194.83|0
1661724900000|2022-08-28 22:15:00|1198.02|1195.52|1197.54|1195.04|1198.47|1195.97|1197.54|1195.04|0
1661725200000|2022-08-28 22:20:00|1197.56|1195.06|1197.23|1194.73|1197.9|1195.4|1197.14|1194.64|0
1661725500000|2022-08-28 22:25:00|1197.28|1194.78|1197.61|1195.11|1198.14|1195.64|1197.26|1194.76|0
1661725800000|2022-08-28 22:30:00|1197.66|1195.16|1197.99|1195.49|1198.09|1195.59|1197.64|1195.14|0
1661726100000|2022-08-28 22:35:00|1198|1195.5|1197.66|1195.16|1198.18|1195.68|1197.33|1194.83|0
1661726400000|2022-08-28 22:40:00|1197.56|1195.06|1198.09|1195.59|1198.09|1195.59|1197.56|1195.06|0
1661726700000|2022-08-28 22:45:00|1198.14|1195.64|1198.37|1195.87|1198.52|1196.02|1197.76|1195.26|0
1661727000000|2022-08-28 22:50:00|1198.38|1195.88|1198.16|1195.66|1198.61|1196.11|1198.11|1195.61|0
1661727300000|2022-08-28 22:55:00|1198.21|1195.71|1197.9|1195.4|1198.3|1195.8|1197.78|1195.28|0
1661727600000|2022-08-28 23:00:00|1197.92|1195.42|1197.83|1195.33|1198.16|1195.66|1197.78|1195.28|0
1661727900000|2022-08-28 23:05:00|1197.85|1195.35|1197.73|1195.23|1197.92|1195.42|1197.68|1195.18|0
1661728200000|2022-08-28 23:10:00|1197.78|1195.28|1197.4|1194.9|1197.83|1195.33|1197.3|1194.8|0
1661728500000|2022-08-28 23:15:00|1197.44|1194.94|1197.35|1194.85|1197.63|1195.13|1197.16|1194.66|0
1661728800000|2022-08-28 23:20:00|1197.34|1194.84|1197.16|1194.66|1197.61|1195.11|1197.16|1194.66|0
1661729100000|2022-08-28 23:25:00|1197.15|1194.65|1196.58|1194.08|1197.15|1194.65|1196.42|1193.92|0
1661729400000|2022-08-28 23:30:00|1196.59|1194.09|1195.8|1193.3|1196.63|1194.13|1195.75|1193.25|0
1661729700000|2022-08-28 23:35:00|1195.84|1193.34|1195.65|1193.15|1196.06|1193.56|1195.56|1193.06|0
1661730000000|2022-08-28 23:40:00|1195.66|1193.16|1195.61|1193.11|1196.08|1193.58|1195.53|1193.03|0
1661730300000|2022-08-28 23:45:00|1195.6|1193.1|1195.18|1192.68|1195.68|1193.18|1195.13|1192.63|0
1661730600000|2022-08-28 23:50:00|1195.22|1192.72|1195.18|1192.68|1195.56|1193.06|1195.13|1192.63|0
1661730900000|2022-08-28 23:55:00|1195.22|1192.72|1195.68|1193.18|1195.7|1193.2|1195.18|1192.68|0
1661731200000|2022-08-29 00:00:00|1195.67|1193.17|1196.82|1194.32|1196.96|1194.46|1195.51|1193.01|0
1661731500000|2022-08-29 00:05:00|1196.84|1194.34|1196.48|1193.98|1196.91|1194.41|1196.2|1193.7|0
1661731800000|2022-08-29 00:10:00|1196.51|1194.01|1198.93|1196.43|1199.16|1196.66|1196.39|1193.89|0
1661732100000|2022-08-29 00:15:00|1198.96|1196.46|1197.56|1195.06|1199.42|1196.92|1197.09|1194.59|0
1661732400000|2022-08-29 00:20:00|1197.79|1195.29|1198.04|1195.54|1198.96|1196.46|1197.56|1195.06|0
1661732700000|2022-08-29 00:25:00|1198.38|1195.88|1198.04|1195.54|1198.5|1196|1197.8|1195.3|0
1661733000000|2022-08-29 00:30:00|1198.03|1195.53|1198.02|1195.52|1199.54|1197.04|1198.02|1195.52|0
1661733300000|2022-08-29 00:35:00|1197.79|1195.29|1198.72|1196.22|1198.95|1196.45|1197.79|1195.29|0
1661733600000|2022-08-29 00:40:00|1198.49|1195.99|1197.78|1195.28|1198.72|1196.22|1197.55|1195.05|0
1661733900000|2022-08-29 00:45:00|1197.55|1195.05|1196.85|1194.35|1197.78|1195.28|1196.61|1194.11|0
1661734200000|2022-08-29 00:50:00|1196.84|1194.34|1197.08|1194.58|1197.32|1194.82|1196.84|1194.34|0
1661734500000|2022-08-29 00:55:00|1197.07|1194.57|1196.6|1194.1|1197.08|1194.58|1196.13|1193.63|0
1661734800000|2022-08-29 01:00:00|1196.83|1194.33|1196.72|1194.22|1197.07|1194.57|1196.37|1193.87|0
1661735100000|2022-08-29 01:05:00|1196.83|1194.33|1197.32|1194.82|1197.55|1195.05|1196.6|1194.1|0
1661735400000|2022-08-29 01:10:00|1197.55|1195.05|1196.37|1193.87|1197.55|1195.05|1196.37|1193.87|0
1661735700000|2022-08-29 01:15:00|1196.36|1193.86|1196.37|1193.87|1196.95|1194.45|1196.13|1193.63|0
1661736000000|2022-08-29 01:20:00|1196.6|1194.1|1196.37|1193.87|1196.6|1194.1|1195.9|1193.4|0
1661736300000|2022-08-29 01:25:00|1196.36|1193.86|1196.13|1193.63|1196.37|1193.87|1195.43|1192.93|0
1661736600000|2022-08-29 01:30:00|1196.12|1193.62|1196.84|1194.34|1196.84|1194.34|1195.9|1193.4|0
1661736900000|2022-08-29 01:35:00|1196.83|1194.33|1196.61|1194.11|1196.84|1194.34|1195.9|1193.4|0
1661737200000|2022-08-29 01:40:00|1196.38|1193.88|1196.86|1194.36|1197.09|1194.59|1196.38|1193.88|0
1661737500000|2022-08-29 01:45:00|1198.86|1196.36|1199.85|1197.35|1199.86|1197.36|1198.74|1196.24|0
1661737800000|2022-08-29 01:50:00|1200.08|1197.58|1200.1|1197.6|1200.1|1197.6|1199.62|1197.12|0
1661738100000|2022-08-29 01:55:00|1200.09|1197.59|1199.87|1197.37|1200.1|1197.6|1199.63|1197.13|0
1661738400000|2022-08-29 02:00:00|1199.99|1197.49|1199.87|1197.37|1199.99|1197.49|1199.63|1197.13|0
1661738700000|2022-08-29 02:05:00|1199.88|1197.38|1200.57|1198.07|1200.81|1198.31|1199.87|1197.37|0
1661739000000|2022-08-29 02:10:00|1200.34|1197.84|1200.58|1198.08|1200.58|1198.08|1200.34|1197.84|0
1661739300000|2022-08-29 02:15:00|1200.57|1198.07|1200.57|1198.07|1200.8|1198.3|1200.34|1197.84|0
1661739600000|2022-08-29 02:20:00|1200.8|1198.3|1201.04|1198.54|1201.05|1198.55|1200.57|1198.07|0
1661739900000|2022-08-29 02:25:00|1201.05|1198.55|1201.52|1199.02|1201.99|1199.49|1201.04|1198.54|0
1661740200000|2022-08-29 02:30:00|1201.64|1199.14|1202.22|1199.72|1202.22|1199.72|1201.51|1199.01|0
1661740500000|2022-08-29 02:35:00|1202.21|1199.71|1202.22|1199.72|1202.45|1199.95|1201.98|1199.48|0
1661740800000|2022-08-29 02:40:00|1202.23|1199.73|1202.69|1200.19|1202.7|1200.2|1202.22|1199.72|0
1661741100000|2022-08-29 02:45:00|1202.46|1199.96|1202.44|1199.94|1202.69|1200.19|1202.44|1199.94|0
1661741400000|2022-08-29 02:50:00|1202.45|1199.95|1201.98|1199.48|1202.45|1199.95|1201.74|1199.24|0
1661741700000|2022-08-29 02:55:00|1201.97|1199.47|1202.2|1199.7|1202.44|1199.94|1201.97|1199.47|0
1661742000000|2022-08-29 03:00:00|1212.23|1209.73|1202.78|1200.28|1212.23|1209.73|1202.78|1200.28|0
1661742300000|2022-08-29 03:05:00|1202.79|1200.29|1203.06|1200.56|1203.06|1200.56|1202.51|1200.01|0
1661742600000|2022-08-29 03:10:00|1203.07|1200.57|1203.33|1200.83|1203.34|1200.84|1203.06|1200.56|0
1661742900000|2022-08-29 03:15:00|1203.34|1200.84|1203.6|1201.1|1203.87|1201.37|1203.33|1200.83|0
1661743200000|2022-08-29 03:20:00|1203.34|1200.84|1203.34|1200.84|1203.61|1201.11|1203.33|1200.83|0
1661743500000|2022-08-29 03:25:00|1203.33|1200.83|1203.87|1201.37|1203.88|1201.38|1203.33|1200.83|0
1661743800000|2022-08-29 03:30:00|1203.86|1201.36|1204.41|1201.91|1204.41|1201.91|1203.6|1201.1|0
1661744100000|2022-08-29 03:35:00|1204.4|1201.9|1204.67|1202.17|1204.94|1202.44|1204.14|1201.64|0
1661744400000|2022-08-29 03:40:00|1204.4|1201.9|1204.39|1201.89|1204.67|1202.17|1203.86|1201.36|0
1661744700000|2022-08-29 03:45:00|1204.4|1201.9|1204.79|1202.29|1204.93|1202.43|1204.39|1201.89|0
1661745000000|2022-08-29 03:50:00|1204.66|1202.16|1204.93|1202.43|1204.94|1202.44|1204.66|1202.16|0
1661745300000|2022-08-29 03:55:00|1204.67|1202.17|1205.22|1202.72|1205.48|1202.98|1204.67|1202.17|0
1661745600000|2022-08-29 04:00:00|1205.48|1202.98|1205.49|1202.99|1205.76|1203.26|1205.21|1202.71|0
1661745900000|2022-08-29 04:05:00|1205.48|1202.98|1205.75|1203.25|1205.76|1203.26|1205.22|1202.72|0
1661746200000|2022-08-29 04:10:00|1205.49|1202.99|1205.47|1202.97|1205.49|1202.99|1205.21|1202.71|0
1661746500000|2022-08-29 04:15:00|1204.08|1201.58|1203.59|1201.09|1204.31|1201.81|1203.36|1200.86|0
1661746800000|2022-08-29 04:20:00|1203.6|1201.1|1203.36|1200.86|1203.6|1201.1|1203.12|1200.62|0
1661747100000|2022-08-29 04:25:00|1203.13|1200.63|1203.13|1200.63|1203.36|1200.86|1202.9|1200.4|0
1661747400000|2022-08-29 04:30:00|1203.14|1200.64|1203.14|1200.64|1203.37|1200.87|1202.9|1200.4|0
1661747700000|2022-08-29 04:35:00|1203.13|1200.63|1203.13|1200.63|1203.37|1200.87|1202.9|1200.4|0
1661748000000|2022-08-29 04:40:00|1203.14|1200.64|1203.14|1200.64|1203.14|1200.64|1202.9|1200.4|0
1661748300000|2022-08-29 04:45:00|1203.13|1200.63|1202.9|1200.4|1203.37|1200.87|1202.89|1200.39|0
1661748600000|2022-08-29 04:50:00|1202.89|1200.39|1203.13|1200.63|1203.14|1200.64|1202.89|1200.39|0
1661748900000|2022-08-29 04:55:00|1203.14|1200.64|1203.14|1200.64|1203.37|1200.87|1203.14|1200.64|0
1661749200000|2022-08-29 05:00:00|1203.15|1200.65|1203.83|1201.33|1203.85|1201.35|1203.15|1200.65|0
1661749500000|2022-08-29 05:05:00|1203.61|1201.11|1203.36|1200.86|1203.84|1201.34|1203.36|1200.86|0
1661749800000|2022-08-29 05:10:00|1203.59|1201.09|1203.6|1201.1|1203.83|1201.33|1203.12|1200.62|0
1661750100000|2022-08-29 05:15:00|1203.61|1201.11|1203.84|1201.34|1203.84|1201.34|1203.37|1200.87|0
1661750400000|2022-08-29 05:20:00|1203.72|1201.22|1203.6|1201.1|1204.07|1201.57|1203.6|1201.1|0
1661750700000|2022-08-29 05:25:00|1203.83|1201.33|1203.37|1200.87|1203.83|1201.33|1203.13|1200.63|0
1661751000000|2022-08-29 05:30:00|1204.13|1201.63|1204.65|1202.15|1205.06|1202.56|1204.12|1201.62|0
1661751300000|2022-08-29 05:35:00|1204.39|1201.89|1202.38|1199.88|1204.66|1202.16|1202.11|1199.61|0
1661751600000|2022-08-29 05:40:00|1202.12|1199.62|1201.57|1199.07|1202.38|1199.88|1201.56|1199.06|0
1661751900000|2022-08-29 05:45:00|1201.58|1199.08|1201.56|1199.06|1201.83|1199.33|1201.29|1198.79|0
1661752200000|2022-08-29 05:50:00|1201.55|1199.05|1201.55|1199.05|1201.82|1199.32|1201.41|1198.91|0
1661752500000|2022-08-29 05:55:00|1201.54|1199.04|1200.72|1198.22|1201.55|1199.05|1200.71|1198.21|0
1661752800000|2022-08-29 06:00:00|1199.93|1197.43|1199.58|1197.08|1201.43|1198.93|1199.36|1196.86|0
1661753100000|2022-08-29 06:05:00|1199.47|1196.97|1201.23|1198.73|1201.47|1198.97|1199.35|1196.85|0
1661753400000|2022-08-29 06:10:00|1201.24|1198.74|1200.54|1198.04|1201.47|1198.97|1200.53|1198.03|0
1661753700000|2022-08-29 06:15:00|1200.77|1198.27|1201|1198.5|1201.58|1199.08|1200.77|1198.27|0
1661754000000|2022-08-29 06:20:00|1200.99|1198.49|1200.31|1197.81|1200.99|1198.49|1200.19|1197.69|0
1661754300000|2022-08-29 06:25:00|1200.3|1197.8|1200.33|1197.83|1200.82|1198.32|1199.87|1197.37|0
1661754600000|2022-08-29 06:30:00|1200.34|1197.84|1201.26|1198.76|1201.27|1198.77|1200.1|1197.6|0
1661754900000|2022-08-29 06:35:00|1201.27|1198.77|1201.51|1199.01|1201.97|1199.47|1200.8|1198.3|0
1661755200000|2022-08-29 06:40:00|1201.74|1199.24|1202.2|1199.7|1202.44|1199.94|1201.73|1199.23|0
1661755500000|2022-08-29 06:45:00|1202.21|1199.71|1201.91|1199.41|1202.9|1200.4|1201.69|1199.19|0
1661755800000|2022-08-29 06:50:00|1201.8|1199.3|1203.99|1201.49|1203.99|1201.49|1201.68|1199.18|0
1661756100000|2022-08-29 06:55:00|1203.76|1201.26|1205.06|1202.56|1205.16|1202.66|1203.76|1201.26|0
1661756400000|2022-08-29 07:00:00|1205.05|1202.55|1209.96|1209.46|1210.46|1209.96|1200.65|1198.15|0
1661756700000|2022-08-29 07:05:00|1210.08|1209.58|1205.46|1204.96|1210.83|1210.33|1204.96|1204.46|10
1661757000000|2022-08-29 07:10:00|1205.71|1205.21|1207.71|1207.21|1208.21|1207.71|1204.96|1204.46|35
1661757300000|2022-08-29 07:15:00|1207.58|1207.08|1200.71|1200.21|1207.71|1207.21|1200.46|1199.96|70
1661757600000|2022-08-29 07:20:00|1200.83|1200.33|1201.96|1201.46|1202.96|1202.46|1199.21|1198.71|21
1661757900000|2022-08-29 07:25:00|1202.08|1201.58|1204.96|1204.46|1205.46|1204.96|1202.08|1201.58|0
1661758200000|2022-08-29 07:30:00|1204.71|1204.21|1206.83|1206.33|1206.83|1206.33|1204.46|1203.96|0
1661758500000|2022-08-29 07:35:00|1206.96|1206.46|1211.71|1211.21|1212.21|1211.71|1206.83|1206.33|6
1661758800000|2022-08-29 07:40:00|1211.58|1211.08|1208.96|1208.46|1211.96|1211.46|1208.83|1208.33|0
1661759100000|2022-08-29 07:45:00|1208.83|1208.33|1205.33|1204.83|1208.96|1208.46|1205.21|1204.71|24
1661759400000|2022-08-29 07:50:00|1205.25|1204.75|1204.75|1204.25|1205.38|1204.88|1203.13|1202.63|23
1661759700000|2022-08-29 07:55:00|1204.63|1204.13|1207.63|1207.13|1207.63|1207.13|1204.25|1203.75|3
1661760000000|2022-08-29 08:00:00|1207.88|1207.38|1207.88|1207.38|1208.13|1207.63|1206.75|1206.25|42
1661760300000|2022-08-29 08:05:00|1207.75|1207.25|1207.38|1206.88|1207.75|1207.25|1206|1205.5|0
1661760600000|2022-08-29 08:10:00|1207.5|1207|1204.88|1204.38|1207.5|1207|1204.5|1204|2
1661760900000|2022-08-29 08:15:00|1205|1204.5|1205.75|1205.25|1205.88|1205.38|1204.88|1204.38|1
1661761200000|2022-08-29 08:20:00|1205.63|1205.13|1205.63|1205.13|1207.13|1206.63|1205.63|1205.13|42
1661761500000|2022-08-29 08:25:00|1205.75|1205.25|1203.63|1203.13|1205.75|1205.25|1203.63|1203.13|58
1661761800000|2022-08-29 08:30:00|1203.75|1203.25|1202.38|1201.88|1204.63|1204.13|1202.38|1201.88|30
1661762100000|2022-08-29 08:35:00|1202.25|1201.75|1202.25|1201.75|1203|1202.5|1201.75|1201.25|0
1661762400000|2022-08-29 08:40:00|1202.13|1201.63|1201|1200.5|1202.13|1201.63|1200.63|1200.13|2
1661762700000|2022-08-29 08:45:00|1201.13|1200.63|1201.13|1200.63|1201.63|1201.13|1200.63|1200.13|21
1661763000000|2022-08-29 08:50:00|1201.25|1200.75|1200.38|1199.88|1201.63|1201.13|1200.13|1199.63|0
1661763300000|2022-08-29 08:55:00|1200.13|1199.63|1199.88|1199.38|1200.88|1200.38|1199.38|1198.88|0
1661763600000|2022-08-29 09:00:00|1199.63|1199.13|1199.38|1198.88|1200.5|1200|1199.15|1198.65|10
1661763900000|2022-08-29 09:05:00|1199.5|1199|1201.38|1200.88|1202.13|1201.63|1199.38|1198.88|80
1661764200000|2022-08-29 09:10:00|1201.25|1200.75|1202.38|1201.88|1202.38|1201.88|1201.13|1200.63|0
1661764500000|2022-08-29 09:15:00|1202.25|1201.75|1202.88|1202.38|1203.13|1202.63|1202.25|1201.75|0
1661764800000|2022-08-29 09:20:00|1202.75|1202.25|1202.88|1202.38|1203.13|1202.63|1202.63|1202.13|0
1661765100000|2022-08-29 09:25:00|1203|1202.5|1203.13|1202.63|1203.63|1203.13|1202.88|1202.38|0
1661765400000|2022-08-29 09:30:00|1203|1202.5|1201.63|1201.13|1203.38|1202.88|1201.63|1201.13|10
1661765700000|2022-08-29 09:35:00|1201.75|1201.25|1200.13|1199.63|1202.13|1201.63|1199.88|1199.38|0
1661766000000|2022-08-29 09:40:00|1200|1199.5|1200.38|1199.88|1200.38|1199.88|1199.88|1199.38|0
1661766300000|2022-08-29 09:45:00|1200.13|1199.63|1199.63|1199.13|1200.38|1199.88|1199.38|1198.88|0
1661766600000|2022-08-29 09:50:00|1199.75|1199.25|1199.13|1198.63|1199.88|1199.38|1199.13|1198.63|0
1661766900000|2022-08-29 09:55:00|1198.95|1198.45|1198.85|1198.35|1200.13|1199.63|1198.4|1197.9|0
1661767200000|2022-08-29 10:00:00|1198.9|1198.4|1197.65|1197.15|1199.13|1198.63|1197.45|1196.95|0
1661767500000|2022-08-29 10:05:00|1197.6|1197.1|1196.65|1196.15|1197.6|1197.1|1196.55|1196.05|0
1661767800000|2022-08-29 10:10:00|1196.6|1196.1|1196.45|1195.95|1196.7|1196.2|1194.9|1194.4|4
1661768100000|2022-08-29 10:15:00|1196.5|1196|1196.7|1196.2|1197.35|1196.85|1196.45|1195.95|0
1661768400000|2022-08-29 10:20:00|1196.65|1196.15|1197.05|1196.55|1197.05|1196.55|1196.55|1196.05|1
1661768700000|2022-08-29 10:25:00|1196.95|1196.45|1198.68|1198.18|1198.73|1198.23|1196.95|1196.45|0
1661769000000|2022-08-29 10:30:00|1198.73|1198.23|1199.1|1198.6|1199.15|1198.65|1198.43|1197.93|20
1661769300000|2022-08-29 10:35:00|1199.15|1198.65|1197.3|1196.8|1199.63|1199.13|1197.05|1196.55|10
1661769600000|2022-08-29 10:40:00|1197.35|1196.85|1196|1195.5|1197.5|1197|1195.9|1195.4|10
1661769900000|2022-08-29 10:45:00|1196.05|1195.55|1195.15|1194.65|1196.45|1195.95|1193.1|1192.6|21
1661770200000|2022-08-29 10:50:00|1195.1|1194.6|1194.05|1193.55|1195.85|1195.35|1193.35|1192.85|0
1661770500000|2022-08-29 10:55:00|1194.15|1193.65|1192.85|1192.35|1194.15|1193.65|1192.25|1191.75|10
1661770800000|2022-08-29 11:00:00|1192.8|1192.3|1192.45|1191.95|1193.55|1193.05|1192.15|1191.65|0
1661771100000|2022-08-29 11:05:00|1192.4|1191.9|1190.55|1190.05|1192.6|1192.1|1190.35|1189.85|10
1661771400000|2022-08-29 11:10:00|1190.65|1190.15|1193.05|1192.55|1193.05|1192.55|1190.55|1190.05|10
1661771700000|2022-08-29 11:15:00|1192.95|1192.45|1194.8|1194.3|1194.85|1194.35|1192.85|1192.35|0
1661772000000|2022-08-29 11:20:00|1194.7|1194.2|1194.65|1194.15|1195.15|1194.65|1194.2|1193.7|0
1661772300000|2022-08-29 11:25:00|1194.55|1194.05|1194.35|1193.85|1194.55|1194.05|1193.4|1192.9|0
1661772600000|2022-08-29 11:30:00|1194.3|1193.8|1194.3|1193.8|1194.75|1194.25|1193.75|1193.25|2
1661772900000|2022-08-29 11:35:00|1194.25|1193.75|1194.1|1193.6|1194.75|1194.25|1194.1|1193.6|1
1661773200000|2022-08-29 11:40:00|1194.27|1193.77|1194.32|1193.82|1194.42|1193.92|1194.17|1193.67|0
1661773500000|2022-08-29 11:45:00|1194.37|1193.87|1195.12|1194.62|1195.12|1194.62|1194.22|1193.72|1
1661773800000|2022-08-29 11:50:00|1195.17|1194.67|1194.07|1193.57|1195.47|1194.97|1193.92|1193.42|12
1661774100000|2022-08-29 11:55:00|1194.12|1193.62|1195.27|1194.77|1195.27|1194.77|1193.92|1193.42|0
1661774400000|2022-08-29 12:00:00|1195.17|1194.67|1194.67|1194.17|1195.27|1194.77|1194.22|1193.72|1
1661774700000|2022-08-29 12:05:00|1194.62|1194.12|1193.97|1193.47|1195.47|1194.97|1193.92|1193.42|0
1661775000000|2022-08-29 12:10:00|1194.02|1193.52|1195.42|1194.92|1195.42|1194.92|1193.12|1192.62|0
1661775300000|2022-08-29 12:15:00|1195.52|1195.02|1197.17|1196.67|1197.42|1196.92|1195.52|1195.02|0
1661775600000|2022-08-29 12:20:00|1197.22|1196.72|1198.22|1197.72|1198.22|1197.72|1196.92|1196.42|0
1661775900000|2022-08-29 12:25:00|1198.17|1197.67|1199.3|1198.8|1199.42|1198.92|1198.02|1197.52|0
1661776200000|2022-08-29 12:30:00|1199.55|1199.05|1200.8|1200.3|1201.05|1200.55|1199.55|1199.05|0
1661776500000|2022-08-29 12:35:00|1200.67|1200.17|1199.92|1199.42|1201.55|1201.05|1199.67|1199.17|0
1661776800000|2022-08-29 12:40:00|1199.8|1199.3|1199.8|1199.3|1200.05|1199.55|1199.42|1198.92|0
1661777100000|2022-08-29 12:45:00|1199.92|1199.42|1199.12|1198.62|1200.42|1199.92|1198.67|1198.17|0
1661777400000|2022-08-29 12:50:00|1199.17|1198.67|1199.3|1198.8|1200.17|1199.67|1199.07|1198.57|1
1661777700000|2022-08-29 12:55:00|1199.17|1198.67|1198.37|1197.87|1199.17|1198.67|1198.22|1197.72|0
1661778000000|2022-08-29 13:00:00|1198.8|1198.3|1198.52|1198.02|1199.07|1198.57|1198.02|1197.52|0
1661778300000|2022-08-29 13:05:00|1198.57|1198.07|1197.32|1196.82|1198.62|1198.12|1196.92|1196.42|0
1661778600000|2022-08-29 13:10:00|1197.37|1196.87|1196.92|1196.42|1197.72|1197.22|1196.62|1196.12|1
1661778900000|2022-08-29 13:15:00|1196.87|1196.37|1196.62|1196.12|1197.52|1197.02|1196.52|1196.02|2
1661779200000|2022-08-29 13:20:00|1196.57|1196.07|1196.52|1196.02|1196.62|1196.12|1196.32|1195.82|0
1661779500000|2022-08-29 13:25:00|1196.47|1195.97|1196.32|1195.82|1197.17|1196.67|1195.87|1195.37|2
1661779800000|2022-08-29 13:30:00|1196.62|1196.12|1198.67|1198.17|1198.85|1198.35|1195.42|1194.92|0
1661780100000|2022-08-29 13:35:00|1198.72|1198.22|1199.92|1199.42|1200.92|1200.42|1198.67|1198.17|0
1661780400000|2022-08-29 13:40:00|1200.05|1199.55|1202.92|1202.42|1203.05|1202.55|1200.05|1199.55|0
1661780700000|2022-08-29 13:45:00|1202.42|1201.92|1202.05|1201.55|1202.67|1202.17|1201.67|1201.17|0
1661781000000|2022-08-29 13:50:00|1202.17|1201.67|1204.92|1204.42|1204.92|1204.42|1202.17|1201.67|0
1661781300000|2022-08-29 13:55:00|1204.8|1204.3|1205.55|1205.05|1205.67|1205.17|1204.05|1203.55|1
1661781600000|2022-08-29 14:00:00|1205.67|1205.17|1205.17|1204.67|1206.05|1205.55|1204.92|1204.42|12
1661781900000|2022-08-29 14:05:00|1204.92|1204.42|1206.17|1205.67|1207.42|1206.92|1204.92|1204.42|78
1661782200000|2022-08-29 14:10:00|1206.13|1205.63|1205.38|1204.88|1206.38|1205.88|1205.13|1204.63|1
1661782500000|2022-08-29 14:15:00|1205.13|1204.63|1205.12|1202.62|1206.01|1205.51|1204.38|1202.62|4
1661782800000|2022-08-29 14:20:00|1205.11|1202.61|1205.11|1202.61|1205.93|1203.43|1204.83|1202.33|0
1661783100000|2022-08-29 14:25:00|1205.12|1202.62|1202.94|1200.44|1205.66|1203.16|1202.94|1200.44|0
1661783400000|2022-08-29 14:30:00|1202.68|1200.18|1201.84|1199.34|1203.91|1201.41|1201.56|1199.06|52
1661783700000|2022-08-29 14:35:00|1201.85|1199.35|1201.23|1198.73|1202.11|1199.61|1201.22|1198.72|0
1661784000000|2022-08-29 14:40:00|1201.24|1198.74|1202.3|1199.8|1202.31|1199.81|1200.95|1198.45|0
1661784300000|2022-08-29 14:45:00|1202.31|1199.81|1202.02|1199.52|1202.84|1200.34|1201.47|1198.97|0
1661784600000|2022-08-29 14:50:00|1202.01|1199.51|1200.9|1198.4|1202.56|1200.06|1200.61|1198.11|0
1661784900000|2022-08-29 14:55:00|1200.89|1198.39|1200.62|1198.12|1201.17|1198.67|1200.34|1197.84|0
1661785200000|2022-08-29 15:00:00|1200.36|1197.86|1202.27|1199.77|1202.55|1200.05|1200.36|1197.86|0
1661785500000|2022-08-29 15:05:00|1202.28|1199.78|1200.94|1198.44|1202.54|1200.04|1199.83|1197.33|0
1661785800000|2022-08-29 15:10:00|1200.93|1198.43|1201.44|1198.94|1201.74|1199.24|1200.62|1198.12|0
1661786100000|2022-08-29 15:15:00|1201.18|1198.68|1202|1199.5|1202.01|1199.51|1200.92|1198.42|0
1661786400000|2022-08-29 15:20:00|1201.74|1199.24|1202.31|1199.81|1202.85|1200.35|1201.46|1198.96|0
1661786700000|2022-08-29 15:25:00|1202.32|1199.82|1201.75|1199.25|1202.86|1200.36|1201.49|1198.99|0
1661787000000|2022-08-29 15:30:00|1201.76|1199.26|1202.37|1199.87|1202.65|1200.15|1200.94|1198.44|0
1661787300000|2022-08-29 15:35:00|1202.38|1199.88|1202.11|1199.61|1203.21|1200.71|1201.81|1199.31|0
1661787600000|2022-08-29 15:40:00|1202.1|1199.6|1200.44|1197.94|1202.11|1199.61|1200.18|1197.68|0
1661787900000|2022-08-29 15:45:00|1200.45|1197.95|1202.38|1199.88|1202.38|1199.88|1200.43|1197.93|0
1661788200000|2022-08-29 15:50:00|1202.37|1199.87|1202.39|1199.89|1202.66|1200.16|1202.09|1199.59|0
1661788500000|2022-08-29 15:55:00|1202.38|1199.88|1203.2|1200.7|1203.22|1200.72|1202.38|1199.88|0
1661788800000|2022-08-29 16:00:00|1203.21|1200.71|1204.33|1201.83|1204.34|1201.84|1203.19|1200.69|0
1661789100000|2022-08-29 16:05:00|1204.59|1202.09|1204.05|1201.55|1204.88|1202.38|1204.03|1201.53|0
1661789400000|2022-08-29 16:10:00|1204.31|1201.81|1204.04|1201.54|1204.6|1202.1|1203.75|1201.25|0
1661789700000|2022-08-29 16:15:00|1204.05|1201.55|1204.32|1201.82|1204.89|1202.39|1204.04|1201.54|0
1661790000000|2022-08-29 16:20:00|1204.33|1201.83|1203.51|1201.01|1204.6|1202.1|1203.5|1201|0
1661790300000|2022-08-29 16:25:00|1203.5|1201|1203.52|1201.02|1203.8|1201.3|1202.97|1200.47|0
1661790600000|2022-08-29 16:30:00|1203.51|1201.01|1202.66|1200.16|1203.52|1201.02|1202.65|1200.15|0
1661790900000|2022-08-29 16:35:00|1202.67|1200.17|1203.07|1200.57|1203.34|1200.84|1202.64|1200.14|0
1661791200000|2022-08-29 16:40:00|1203.33|1200.83|1203.77|1201.27|1203.78|1201.28|1203.2|1200.7|0
1661791500000|2022-08-29 16:45:00|1203.78|1201.28|1204.91|1202.41|1204.92|1202.42|1203.76|1201.26|0
1661791800000|2022-08-29 16:50:00|1204.92|1202.42|1205.8|1203.3|1206.02|1203.52|1204.78|1202.28|0
1661792100000|2022-08-29 16:55:00|1205.79|1203.29|1205.48|1202.98|1205.8|1203.3|1205.21|1202.71|0
1661792400000|2022-08-29 17:00:00|1205.49|1202.99|1205.49|1202.99|1206.06|1203.56|1205.23|1202.73|0
1661792700000|2022-08-29 17:05:00|1205.5|1203|1205.52|1203.02|1205.81|1203.31|1204.98|1202.48|0
1661793000000|2022-08-29 17:10:00|1205.53|1203.03|1204.71|1202.21|1205.54|1203.04|1204.16|1201.66|0
1661793300000|2022-08-29 17:15:00|1204.44|1201.94|1203.34|1200.84|1204.71|1202.21|1203.05|1200.55|0
1661793600000|2022-08-29 17:20:00|1203.6|1201.1|1203.59|1201.09|1204.39|1201.89|1203.31|1200.81|0
1661793900000|2022-08-29 17:25:00|1203.58|1201.08|1204.94|1202.44|1204.95|1202.45|1203.31|1200.81|0
1661794200000|2022-08-29 17:30:00|1204.68|1202.18|1205.51|1203.01|1205.77|1203.27|1204.67|1202.17|0
1661794500000|2022-08-29 17:35:00|1205.52|1203.02|1205.51|1203.01|1205.8|1203.3|1205.24|1202.74|0
1661794800000|2022-08-29 17:40:00|1205.5|1203|1206.24|1203.74|1206.38|1203.88|1205.23|1202.73|0
1661795100000|2022-08-29 17:45:00|1206.11|1203.61|1205.06|1202.56|1206.67|1204.17|1205|1202.5|0
1661795400000|2022-08-29 17:50:00|1204.8|1202.3|1205.33|1202.83|1205.35|1202.85|1204.79|1202.29|0
1661795700000|2022-08-29 17:55:00|1205.32|1202.82|1205.87|1203.37|1206.15|1203.65|1205.31|1202.81|0
1661796000000|2022-08-29 18:00:00|1205.86|1203.36|1205.03|1202.53|1205.87|1203.37|1205.02|1202.52|0
1661796300000|2022-08-29 18:05:00|1205.04|1202.54|1205.28|1202.78|1205.86|1203.36|1205.03|1202.53|0
1661796600000|2022-08-29 18:10:00|1205.29|1202.79|1204.99|1202.49|1205.57|1203.07|1204.99|1202.49|0
1661796900000|2022-08-29 18:15:00|1205|1202.5|1204.17|1201.67|1205|1202.5|1204.16|1201.66|0
1661797200000|2022-08-29 18:20:00|1204.16|1201.66|1204.43|1201.93|1204.44|1201.94|1203.89|1201.39|0
1661797500000|2022-08-29 18:25:00|1204.44|1201.94|1204.45|1201.95|1205|1202.5|1204.44|1201.94|0
1661797800000|2022-08-29 18:30:00|1204.44|1201.94|1205.29|1202.79|1205.55|1203.05|1204.44|1201.94|0
1661798100000|2022-08-29 18:35:00|1205.3|1202.8|1205.56|1203.06|1205.85|1203.35|1205.29|1202.79|0
1661798400000|2022-08-29 18:40:00|1205.57|1203.07|1205.85|1203.35|1205.86|1203.36|1205.57|1203.07|0
1661798700000|2022-08-29 18:45:00|1205.84|1203.34|1205.3|1202.8|1205.85|1203.35|1205.29|1202.79|0
1661799000000|2022-08-29 18:50:00|1205.29|1202.79|1204.48|1201.98|1205.3|1202.8|1204.47|1201.97|0
1661799300000|2022-08-29 18:55:00|1204.47|1201.97|1205.29|1202.79|1205.3|1202.8|1203.62|1201.12|0
1661799600000|2022-08-29 19:00:00|1205.16|1202.66|1206.14|1203.64|1206.71|1204.21|1205.15|1202.65|0
1661799900000|2022-08-29 19:05:00|1206.13|1203.63|1205.84|1203.34|1206.4|1203.9|1205.54|1203.04|0
1661800200000|2022-08-29 19:10:00|1205.85|1203.35|1205.88|1203.38|1206.4|1203.9|1205.28|1202.78|0
1661800500000|2022-08-29 19:15:00|1205.87|1203.37|1205.57|1203.07|1206.16|1203.66|1205.3|1202.8|0
1661800800000|2022-08-29 19:20:00|1205.56|1203.06|1205.55|1203.05|1205.57|1203.07|1205.28|1202.78|0
1661801100000|2022-08-29 19:25:00|1205.29|1202.79|1204.71|1202.21|1205.29|1202.79|1204.45|1201.95|0
1661801400000|2022-08-29 19:30:00|1204.58|1202.08|1204.6|1202.1|1204.88|1202.38|1203.77|1201.27|0
1661801700000|2022-08-29 19:35:00|1204.59|1202.09|1205.16|1202.66|1205.42|1202.92|1204.59|1202.09|0
1661802000000|2022-08-29 19:40:00|1205.15|1202.65|1205.42|1202.92|1205.7|1203.2|1204.59|1202.09|0
1661802300000|2022-08-29 19:45:00|1205.41|1202.91|1204.3|1201.8|1205.41|1202.91|1204.02|1201.52|0
1661802600000|2022-08-29 19:50:00|1204.28|1201.78|1203.7|1201.2|1204.3|1201.8|1202.9|1200.4|0
1661802900000|2022-08-29 19:55:00|1203.44|1200.94|1203.11|1200.61|1203.97|1201.47|1202.82|1200.32|0
1661803200000|2022-08-29 20:00:00|1203.26|1200.76|1203.43|1200.93|1203.87|1201.37|1202.88|1200.38|0
1661803500000|2022-08-29 20:05:00|1203.48|1200.98|1202.88|1200.38|1203.54|1201.04|1202.88|1200.38|0
1661803800000|2022-08-29 20:10:00|1202.93|1200.43|1203.21|1200.71|1203.32|1200.82|1202.93|1200.43|0
1661804100000|2022-08-29 20:15:00|1203.15|1200.65|1202.99|1200.49|1203.21|1200.71|1202.82|1200.32|0
1661804400000|2022-08-29 20:20:00|1203.04|1200.54|1202.82|1200.32|1203.15|1200.65|1202.82|1200.32|0
1661804700000|2022-08-29 20:25:00|1202.83|1200.33|1202.88|1200.38|1203.04|1200.54|1202.82|1200.32|0
1661805000000|2022-08-29 20:30:00|1202.93|1200.43|1203.04|1200.54|1203.04|1200.54|1202.82|1200.32|0
1661805300000|2022-08-29 20:35:00|1203.05|1200.55|1203.26|1200.76|1203.26|1200.76|1202.99|1200.49|0
1661805600000|2022-08-29 20:40:00|1203.21|1200.71|1203.59|1201.09|1203.65|1201.15|1203.15|1200.65|0
1661805900000|2022-08-29 20:45:00|1203.6|1201.1|1203.93|1201.43|1203.98|1201.48|1203.59|1201.09|0
1661806200000|2022-08-29 20:50:00|1203.92|1201.42|1204.04|1201.54|1204.04|1201.54|1203.87|1201.37|0
1661806500000|2022-08-29 20:55:00|1204.03|1201.53|1204.06|1201.56|1204.09|1201.59|1203.93|1201.43|0
1661806800000|2022-08-29 21:00:00|1204.25|1201.75|1205.18|1202.68|1205.22|1202.72|1204.22|1201.72|0
1661807100000|2022-08-29 21:05:00|1205.17|1202.67|1205.08|1202.58|1205.17|1202.67|1205.08|1202.58|0
1661807400000|2022-08-29 21:10:00|1205.06|1202.56|1205.08|1202.58|1205.13|1202.63|1205.06|1202.56|0
1661807700000|2022-08-29 21:15:00|1205.03|1202.53|1205.06|1202.56|1205.08|1202.58|1205.03|1202.53|0
1661808000000|2022-08-29 21:20:00|1205.08|1202.58|1205.15|1202.65|1205.15|1202.65|1205.08|1202.58|0
1661808300000|2022-08-29 21:25:00|1205.18|1202.68|1205.15|1202.65|1205.18|1202.68|1205.13|1202.63|0
1661808600000|2022-08-29 21:30:00|1205.1|1202.6|1205.15|1202.65|1205.15|1202.65|1205.1|1202.6|0
1661808900000|2022-08-29 21:35:00|1205.13|1202.63|1205.15|1202.65|1205.15|1202.65|1205.13|1202.63|0
1661809200000|2022-08-29 21:40:00|1205.13|1202.63|1205.13|1202.63|1205.2|1202.7|1205.08|1202.58|0
1661809500000|2022-08-29 21:45:00|1205.1|1202.6|1205.06|1202.56|1205.15|1202.65|1205.06|1202.56|0
1661809800000|2022-08-29 21:50:00|1205.03|1202.53|1205.08|1202.58|1205.08|1202.58|1205.03|1202.53|0
1661810100000|2022-08-29 21:55:00|1205.06|1202.56|1205.13|1202.63|1205.15|1202.65|1205.06|1202.56|0
1661810400000|2022-08-29 22:00:00|1205.22|1202.72|1205.48|1202.98|1205.48|1202.98|1205.15|1202.65|0
1661810700000|2022-08-29 22:05:00|1205.49|1202.99|1205.37|1202.87|1205.63|1203.13|1205.25|1202.75|0
1661811000000|2022-08-29 22:10:00|1205.39|1202.89|1205.29|1202.79|1205.58|1203.08|1205.25|1202.75|0
1661811300000|2022-08-29 22:15:00|1205.3|1202.8|1205.39|1202.89|1205.48|1202.98|1205.3|1202.8|0
1661811600000|2022-08-29 22:20:00|1205.38|1202.88|1205.25|1202.75|1205.38|1202.88|1205.06|1202.56|0
1661811900000|2022-08-29 22:25:00|1205.22|1202.72|1204.96|1202.46|1205.39|1202.89|1204.96|1202.46|0
1661812200000|2022-08-29 22:30:00|1205.01|1202.51|1205.1|1202.6|1205.15|1202.65|1204.91|1202.41|0
1661812500000|2022-08-29 22:35:00|1205.06|1202.56|1205.06|1202.56|1205.1|1202.6|1205.01|1202.51|0
1661812800000|2022-08-29 22:40:00|1205.1|1202.6|1205.1|1202.6|1205.1|1202.6|1205.06|1202.56|0
1661813100000|2022-08-29 22:45:00|1205.06|1202.56|1205.06|1202.56|1205.15|1202.65|1205.06|1202.56|0
1661813400000|2022-08-29 22:50:00|1205.05|1202.55|1205.01|1202.51|1205.1|1202.6|1204.96|1202.46|0
1661813700000|2022-08-29 22:55:00|1204.96|1202.46|1205.06|1202.56|1205.06|1202.56|1204.96|1202.46|0
1661814000000|2022-08-29 23:00:00|1205.1|1202.6|1205.06|1202.56|1205.2|1202.7|1205.06|1202.56|0
1661814300000|2022-08-29 23:05:00|1205.05|1202.55|1204.77|1202.27|1205.05|1202.55|1204.58|1202.08|0
1661814600000|2022-08-29 23:10:00|1204.82|1202.32|1204.91|1202.41|1204.96|1202.46|1204.72|1202.22|0
1661814900000|2022-08-29 23:15:00|1204.87|1202.37|1205.01|1202.51|1205.1|1202.6|1204.87|1202.37|0
1661815200000|2022-08-29 23:20:00|1205.06|1202.56|1205.29|1202.79|1205.29|1202.79|1205.06|1202.56|0
1661815500000|2022-08-29 23:25:00|1205.3|1202.8|1205.41|1202.91|1205.48|1202.98|1205.3|1202.8|0
1661815800000|2022-08-29 23:30:00|1205.44|1202.94|1205.39|1202.89|1205.48|1202.98|1205.2|1202.7|0
1661816100000|2022-08-29 23:35:00|1205.44|1202.94|1205.53|1203.03|1205.63|1203.13|1205.39|1202.89|0
1661816400000|2022-08-29 23:40:00|1205.58|1203.08|1206.2|1203.7|1206.25|1203.75|1205.58|1203.08|0
1661816700000|2022-08-29 23:45:00|1206.15|1203.65|1206.25|1203.75|1206.67|1204.17|1206.15|1203.65|0
1661817000000|2022-08-29 23:50:00|1206.27|1203.77|1206.1|1203.6|1206.44|1203.94|1206.06|1203.56|0
1661817300000|2022-08-29 23:55:00|1206.11|1203.61|1206.11|1203.61|1206.58|1204.08|1206.02|1203.52|0
1661817600000|2022-08-30 00:00:00|1206.16|1203.66|1205.35|1202.85|1206.35|1203.85|1205.26|1202.76|0
1661817900000|2022-08-30 00:05:00|1205.4|1202.9|1205.64|1203.14|1206.02|1203.52|1205.27|1202.77|0
1661818200000|2022-08-30 00:10:00|1205.68|1203.18|1205.21|1202.71|1206.01|1203.51|1205.07|1202.57|0
1661818500000|2022-08-30 00:15:00|1205.16|1202.66|1204.18|1201.68|1205.82|1203.32|1204.18|1201.68|0
1661818800000|2022-08-30 00:20:00|1204.3|1201.8|1204.41|1201.91|1204.41|1201.91|1203.71|1201.21|0
1661819100000|2022-08-30 00:25:00|1204.18|1201.68|1204.41|1201.91|1204.64|1202.14|1204.17|1201.67|0
1661819400000|2022-08-30 00:30:00|1204.13|1201.63|1203.31|1200.81|1204.13|1201.63|1203.31|1200.81|0
1661819700000|2022-08-30 00:35:00|1203.3|1200.8|1203.28|1200.78|1203.3|1200.8|1202.75|1200.25|0
1661820000000|2022-08-30 00:40:00|1203.41|1200.91|1203.57|1201.07|1203.83|1201.33|1203.29|1200.79|0
1661820300000|2022-08-30 00:45:00|1203.56|1201.06|1204.11|1201.61|1204.38|1201.88|1203.56|1201.06|0
1661820600000|2022-08-30 00:50:00|1204.12|1201.62|1204.91|1202.41|1204.92|1202.42|1204.11|1201.61|0
1661820900000|2022-08-30 00:55:00|1204.92|1202.42|1204.92|1202.42|1204.92|1202.42|1204.64|1202.14|0
1661821200000|2022-08-30 01:00:00|1204.98|1202.48|1205.1|1202.6|1205.1|1202.6|1204.86|1202.36|0
1661821500000|2022-08-30 01:05:00|1205.33|1202.83|1205.81|1203.31|1205.92|1203.42|1205.33|1202.83|0
1661821800000|2022-08-30 01:10:00|1206.04|1203.54|1206.04|1203.54|1206.04|1203.54|1205.8|1203.3|0
1661822100000|2022-08-30 01:15:00|1206.03|1203.53|1206.51|1204.01|1206.74|1204.24|1205.8|1203.3|0
1661822400000|2022-08-30 01:20:00|1206.74|1204.24|1206.74|1204.24|1206.98|1204.48|1206.51|1204.01|0
1661822700000|2022-08-30 01:25:00|1206.86|1204.36|1206.74|1204.24|1206.98|1204.48|1206.5|1204|0
1661823000000|2022-08-30 01:30:00|1206.53|1204.03|1206.26|1203.76|1206.53|1204.03|1205.99|1203.49|0
1661823300000|2022-08-30 01:35:00|1206.39|1203.89|1206.26|1203.76|1206.8|1204.3|1206.26|1203.76|0
1661823600000|2022-08-30 01:40:00|1206.27|1203.77|1205.97|1203.47|1206.27|1203.77|1205.7|1203.2|0
1661823900000|2022-08-30 01:45:00|1205.71|1203.21|1205.16|1202.66|1205.97|1203.47|1205.16|1202.66|0
1661824200000|2022-08-30 01:50:00|1205.15|1202.65|1205.15|1202.65|1205.16|1202.66|1204.6|1202.1|0
1661824500000|2022-08-30 01:55:00|1204.89|1202.39|1204.88|1202.38|1205.16|1202.66|1204.61|1202.11|0
1661824800000|2022-08-30 02:00:00|1204.62|1202.12|1204.07|1201.57|1204.89|1202.39|1204.06|1201.56|0
1661825100000|2022-08-30 02:05:00|1204.06|1201.56|1204.61|1202.11|1204.61|1202.11|1204.06|1201.56|0
1661825400000|2022-08-30 02:10:00|1204.62|1202.12|1204.88|1202.38|1204.89|1202.39|1204.61|1202.11|0
1661825700000|2022-08-30 02:15:00|1204.87|1202.37|1204.36|1201.86|1204.88|1202.38|1204.06|1201.56|0
1661826000000|2022-08-30 02:20:00|1204.37|1201.87|1205.17|1202.67|1205.17|1202.67|1204.36|1201.86|0
1661826300000|2022-08-30 02:25:00|1204.91|1202.41|1204.9|1202.4|1205.17|1202.67|1204.89|1202.39|0
1661826600000|2022-08-30 02:30:00|1205.03|1202.53|1205.16|1202.66|1205.17|1202.67|1204.88|1202.38|0
1661826900000|2022-08-30 02:35:00|1205.17|1202.67|1205.44|1202.94|1205.7|1203.2|1205.16|1202.66|0
1661827200000|2022-08-30 02:40:00|1205.57|1203.07|1206.44|1203.94|1206.71|1204.21|1205.44|1202.94|0
1661827500000|2022-08-30 02:45:00|1206.44|1203.94|1206.79|1204.29|1207.02|1204.52|1206.32|1203.82|0
1661827800000|2022-08-30 02:50:00|1206.91|1204.41|1206.8|1204.3|1207.03|1204.53|1206.79|1204.29|0
1661828100000|2022-08-30 02:55:00|1207.03|1204.53|1207.03|1204.53|1207.03|1204.53|1206.79|1204.29|0
1661828400000|2022-08-30 03:00:00|1206.72|1204.22|1206.72|1204.22|1206.85|1204.35|1206.45|1203.95|0
1661828700000|2022-08-30 03:05:00|1206.71|1204.21|1206.45|1203.95|1206.71|1204.21|1206.44|1203.94|0
1661829000000|2022-08-30 03:10:00|1206.44|1203.94|1206.18|1203.68|1206.71|1204.21|1206.18|1203.68|0
1661829300000|2022-08-30 03:15:00|1206.17|1203.67|1206.17|1203.67|1206.45|1203.95|1206.17|1203.67|0
1661829600000|2022-08-30 03:20:00|1206.3|1203.8|1206.99|1204.49|1206.99|1204.49|1206.3|1203.8|0
1661829900000|2022-08-30 03:25:00|1206.86|1204.36|1207|1204.5|1207|1204.5|1206.72|1204.22|0
1661830200000|2022-08-30 03:30:00|1207.03|1204.53|1207.03|1204.53|1207.04|1204.54|1206.8|1204.3|0
1661830500000|2022-08-30 03:35:00|1207.04|1204.54|1207.27|1204.77|1207.51|1205.01|1207.03|1204.53|0
1661830800000|2022-08-30 03:40:00|1207.5|1205|1207.97|1205.47|1208.21|1205.71|1207.5|1205|0
1661831100000|2022-08-30 03:45:00|1208.33|1205.83|1208.33|1205.83|1208.34|1205.84|1208.06|1205.56|0
1661831400000|2022-08-30 03:50:00|1208.06|1205.56|1208.34|1205.84|1208.34|1205.84|1208.06|1205.56|0
1661831700000|2022-08-30 03:55:00|1208.33|1205.83|1208.61|1206.11|1208.61|1206.11|1208.2|1205.7|0
1661832000000|2022-08-30 04:00:00|1208.43|1205.93|1208.43|1205.93|1208.67|1206.17|1208.43|1205.93|0
1661832600000|2022-08-30 04:10:00|1208.66|1206.16|1208.66|1206.16|1208.66|1206.16|1208.43|1205.93|0
1661832900000|2022-08-30 04:15:00|1208.6|1206.1|1209.42|1206.92|1209.42|1206.92|1208.59|1206.09|0
1661833200000|2022-08-30 04:20:00|1209.43|1206.93|1209.43|1206.93|1209.97|1207.47|1209.42|1206.92|0
1661833500000|2022-08-30 04:25:00|1209.57|1207.07|1209.7|1207.2|1209.7|1207.2|1209.43|1206.93|0
1661833800000|2022-08-30 04:30:00|1209.27|1206.77|1209.51|1207.01|1209.63|1207.13|1209.27|1206.77|0
1661834100000|2022-08-30 04:35:00|1209.62|1207.12|1209.86|1207.36|1209.86|1207.36|1209.39|1206.89|0
1661834400000|2022-08-30 04:40:00|1209.85|1207.35|1209.45|1206.95|1209.86|1207.36|1209.45|1206.95|0
1661834700000|2022-08-30 04:45:00|1209.68|1207.18|1209.79|1207.29|1209.91|1207.41|1209.68|1207.18|0
1661835000000|2022-08-30 04:50:00|1209.68|1207.18|1209.44|1206.94|1209.79|1207.29|1209.44|1206.94|0
1661835300000|2022-08-30 04:55:00|1209.43|1206.93|1209.44|1206.94|1209.67|1207.17|1209.43|1206.93|0
1661835600000|2022-08-30 05:00:00|1210.02|1207.52|1209.21|1206.71|1210.02|1207.52|1209.08|1206.58|0
1661835900000|2022-08-30 05:05:00|1209.08|1206.58|1209.49|1206.99|1209.49|1206.99|1209.08|1206.58|0
1661836200000|2022-08-30 05:10:00|1209.48|1206.98|1209.51|1207.01|1209.51|1207.01|1209.22|1206.72|0
1661836500000|2022-08-30 05:15:00|1209.21|1206.71|1208.98|1206.48|1209.22|1206.72|1208.74|1206.24|0
1661836800000|2022-08-30 05:20:00|1208.75|1206.25|1208.75|1206.25|1208.98|1206.48|1208.51|1206.01|0
1661837100000|2022-08-30 05:25:00|1208.74|1206.24|1208.5|1206|1208.75|1206.25|1208.27|1205.77|0
1661837400000|2022-08-30 05:30:00|1208.51|1206.01|1208.51|1206.01|1208.51|1206.01|1208.5|1206|0
1661837700000|2022-08-30 05:35:00|1208.74|1206.24|1209.09|1206.59|1209.09|1206.59|1208.74|1206.24|0
1661838000000|2022-08-30 05:40:00|1208.97|1206.47|1208.51|1206.01|1209.21|1206.71|1208.5|1206|0
1661838300000|2022-08-30 05:45:00|1208.68|1206.18|1208.54|1206.04|1208.68|1206.18|1208.41|1205.91|0
1661838600000|2022-08-30 05:50:00|1208.41|1205.91|1208.94|1206.44|1208.94|1206.44|1208.4|1205.9|0
1661838900000|2022-08-30 05:55:00|1208.95|1206.45|1209.23|1206.73|1209.23|1206.73|1208.94|1206.44|0
1661839200000|2022-08-30 06:00:00|1208.75|1206.25|1208.28|1205.78|1208.99|1206.49|1208.04|1205.54|0
1661839500000|2022-08-30 06:05:00|1208.51|1206.01|1208.04|1205.54|1208.75|1206.25|1208.04|1205.54|0
1661839800000|2022-08-30 06:10:00|1208.05|1205.55|1207.36|1204.86|1208.05|1205.55|1207.35|1204.85|0
1661840100000|2022-08-30 06:15:00|1207.36|1204.86|1207.1|1204.6|1207.64|1205.14|1206.56|1204.06|0
1661840400000|2022-08-30 06:20:00|1207.11|1204.61|1207.66|1205.16|1207.66|1205.16|1206.84|1204.34|0
1661840700000|2022-08-30 06:25:00|1207.53|1205.03|1207.13|1204.63|1207.66|1205.16|1207.12|1204.62|0
1661841000000|2022-08-30 06:30:00|1207.26|1204.76|1206.9|1204.4|1207.61|1205.11|1206.68|1204.18|0
1661841300000|2022-08-30 06:35:00|1206.91|1204.41|1206.9|1204.4|1206.91|1204.41|1206.2|1203.7|0
1661841600000|2022-08-30 06:40:00|1207.13|1204.63|1207.61|1205.11|1207.85|1205.35|1206.9|1204.4|0
1661841900000|2022-08-30 06:45:00|1207.66|1205.16|1207.38|1204.88|1207.94|1205.44|1207.12|1204.62|0
1661842200000|2022-08-30 06:50:00|1207.39|1204.89|1206.86|1204.36|1207.39|1204.89|1206.57|1204.07|0
1661842500000|2022-08-30 06:55:00|1207.12|1204.62|1207.37|1204.87|1208.43|1205.93|1206.83|1204.33|0
1661842800000|2022-08-30 07:00:00|1207.58|1205.08|1208.18|1205.68|1208.19|1205.69|1206.8|1204.3|0
1661843100000|2022-08-30 07:05:00|1208.17|1205.67|1207.51|1207.01|1208.64|1207.01|1203.51|1203.01|1
1661843400000|2022-08-30 07:10:00|1207.76|1207.26|1208.01|1207.51|1208.76|1208.26|1205.26|1204.76|5
1661843700000|2022-08-30 07:15:00|1208.13|1207.63|1206.76|1206.26|1209.13|1208.63|1206.51|1206.01|5
1661844000000|2022-08-30 07:20:00|1206.63|1206.13|1208.26|1207.76|1208.51|1208.01|1206.51|1206.01|1
1661844300000|2022-08-30 07:25:00|1208.38|1207.88|1209.51|1209.01|1209.76|1209.26|1207.26|1206.76|1
1661844600000|2022-08-30 07:30:00|1209.26|1208.76|1207.51|1207.01|1209.26|1208.76|1206.51|1206.01|2
1661844900000|2022-08-30 07:35:00|1207.63|1207.13|1207.38|1206.88|1208.01|1207.51|1206.51|1206.01|86
1661845200000|2022-08-30 07:40:00|1207.26|1206.76|1207.01|1206.51|1207.76|1207.26|1206.76|1206.26|1
1661845500000|2022-08-30 07:45:00|1206.88|1206.38|1204.26|1203.76|1206.88|1206.38|1203.38|1202.88|1
1661845800000|2022-08-30 07:50:00|1204.37|1203.87|1200.87|1200.37|1204.37|1203.87|1200.49|1199.99|2
1661846100000|2022-08-30 07:55:00|1200.74|1200.24|1198.69|1198.19|1200.74|1200.24|1198.49|1197.99|10
1661846400000|2022-08-30 08:00:00|1198.64|1198.14|1199.49|1198.99|1200.37|1199.87|1197.34|1196.84|11
1661846700000|2022-08-30 08:05:00|1199.37|1198.87|1199.09|1198.59|1199.82|1199.32|1198.74|1198.24|30
1661847000000|2022-08-30 08:10:00|1199.14|1198.64|1197.99|1197.49|1199.19|1198.69|1197.39|1196.89|0
1661847300000|2022-08-30 08:15:00|1197.94|1197.44|1200.12|1199.62|1200.87|1200.37|1197.89|1197.39|11
1661847600000|2022-08-30 08:20:00|1199.99|1199.49|1198.34|1197.84|1200.87|1200.37|1198.29|1197.79|0
1661847900000|2022-08-30 08:25:00|1198.29|1197.79|1199.24|1198.74|1199.87|1199.37|1198.14|1197.64|6
1661848200000|2022-08-30 08:30:00|1199.14|1198.64|1199.62|1199.12|1200.87|1200.37|1199.14|1198.64|1
1661848500000|2022-08-30 08:35:00|1199.49|1198.99|1199.37|1198.87|1200.12|1199.62|1198.64|1198.14|17
1661848800000|2022-08-30 08:40:00|1199.24|1198.74|1199.62|1199.12|1200.24|1199.74|1198.87|1198.37|43
1661849100000|2022-08-30 08:45:00|1199.74|1199.24|1200.87|1200.37|1201.62|1201.12|1199.62|1199.12|31
1661849400000|2022-08-30 08:50:00|1200.99|1200.49|1198.24|1197.74|1200.99|1200.49|1198.19|1197.69|1
1661849700000|2022-08-30 08:55:00|1198.19|1197.69|1199.37|1198.87|1199.37|1198.87|1197.74|1197.24|2
1661850000000|2022-08-30 09:00:00|1199.49|1198.99|1197.89|1197.39|1199.87|1199.37|1197.84|1197.34|1
1661850300000|2022-08-30 09:05:00|1197.84|1197.34|1194.54|1194.04|1197.89|1197.39|1193.89|1193.39|0
1661850600000|2022-08-30 09:10:00|1194.49|1193.99|1192.69|1192.19|1194.69|1194.19|1192.69|1192.19|1
1661850900000|2022-08-30 09:15:00|1192.79|1192.29|1191.44|1190.94|1192.79|1192.29|1191.39|1190.89|1
1661851200000|2022-08-30 09:20:00|1191.39|1190.89|1192.39|1191.89|1192.89|1192.39|1191.29|1190.79|1
1661851500000|2022-08-30 09:25:00|1192.34|1191.84|1189.89|1189.39|1192.34|1191.84|1189.24|1188.74|1
1661851800000|2022-08-30 09:30:00|1189.94|1189.44|1188.74|1188.24|1189.99|1189.49|1188.74|1188.24|0
1661852100000|2022-08-30 09:35:00|1188.69|1188.19|1188.69|1188.19|1189.39|1188.89|1188.09|1187.59|1
1661852400000|2022-08-30 09:40:00|1188.74|1188.24|1189.04|1188.54|1189.04|1188.54|1188.19|1187.69|0
1661852700000|2022-08-30 09:45:00|1188.99|1188.49|1190.34|1189.84|1190.39|1189.89|1188.39|1187.89|5
1661853000000|2022-08-30 09:50:00|1190.39|1189.89|1193.24|1192.74|1193.24|1192.74|1190.19|1189.69|0
1661853300000|2022-08-30 09:55:00|1193.29|1192.79|1192.19|1191.69|1193.49|1192.99|1191.74|1191.24|1
1661853600000|2022-08-30 10:00:00|1192.14|1191.64|1191.84|1191.34|1192.79|1192.29|1191.79|1191.29|0
1661853900000|2022-08-30 10:05:00|1191.79|1191.29|1191.64|1191.14|1192.09|1191.59|1191.14|1190.64|2
1661854200000|2022-08-30 10:10:00|1191.59|1191.09|1189.89|1189.39|1191.94|1191.44|1189.84|1189.34|0
1661854500000|2022-08-30 10:15:00|1189.94|1189.44|1191.14|1190.64|1191.29|1190.79|1189.94|1189.44|9
1661854800000|2022-08-30 10:20:00|1191.09|1190.59|1191.79|1191.29|1192.94|1192.44|1191.09|1190.59|1
1661855100000|2022-08-30 10:25:00|1191.74|1191.24|1191.59|1191.09|1192.14|1191.64|1191.34|1190.84|0
1661855400000|2022-08-30 10:30:00|1191.64|1191.14|1191.94|1191.44|1192.44|1191.94|1190.49|1189.99|2
1661855700000|2022-08-30 10:35:00|1192.09|1191.59|1189.49|1188.99|1192.49|1191.99|1189.49|1188.99|1
1661856000000|2022-08-30 10:40:00|1189.54|1189.04|1190.69|1190.19|1191.19|1190.69|1189.24|1188.74|0
1661856300000|2022-08-30 10:45:00|1190.64|1190.14|1190.89|1190.39|1191.99|1191.49|1190.59|1190.09|1
1661856600000|2022-08-30 10:50:00|1190.94|1190.44|1191.39|1190.89|1191.99|1191.49|1190.94|1190.44|1
1661856900000|2022-08-30 10:55:00|1191.34|1190.84|1190.74|1190.24|1191.49|1190.99|1189.99|1189.49|1
1661857200000|2022-08-30 11:00:00|1190.79|1190.29|1190.89|1190.39|1191.89|1191.39|1190.69|1190.19|1
1661857500000|2022-08-30 11:05:00|1190.84|1190.34|1187.99|1187.49|1190.99|1190.49|1187.99|1187.49|0
1661857800000|2022-08-30 11:10:00|1188.04|1187.54|1189.24|1188.74|1189.39|1188.89|1187.89|1187.39|0
1661858100000|2022-08-30 11:15:00|1189.19|1188.69|1189.84|1189.34|1189.89|1189.39|1188.99|1188.49|0
1661858400000|2022-08-30 11:20:00|1189.89|1189.39|1190.79|1190.29|1191.19|1190.69|1189.84|1189.34|0
1661858700000|2022-08-30 11:25:00|1190.84|1190.34|1192.49|1191.99|1192.59|1192.09|1190.84|1190.34|0
1661859000000|2022-08-30 11:30:00|1192.44|1191.94|1190.69|1190.19|1192.44|1191.94|1190.59|1190.09|0
1661859300000|2022-08-30 11:35:00|1190.64|1190.14|1191.84|1191.34|1191.94|1191.44|1190.39|1189.89|0
1661859600000|2022-08-30 11:40:00|1191.82|1191.32|1193.42|1192.92|1193.52|1193.02|1191.47|1190.97|1
1661859900000|2022-08-30 11:45:00|1193.52|1193.02|1192.87|1192.37|1195.17|1194.67|1192.67|1192.17|0
1661860200000|2022-08-30 11:50:00|1192.82|1192.32|1191.57|1191.07|1192.82|1192.32|1191.27|1190.77|0
1661860500000|2022-08-30 11:55:00|1191.62|1191.12|1191.32|1190.82|1192.27|1191.77|1191.32|1190.82|2
1661860800000|2022-08-30 12:00:00|1191.27|1190.77|1191.57|1191.07|1191.57|1191.07|1190.72|1190.22|0
1661861100000|2022-08-30 12:05:00|1191.52|1191.02|1189.57|1189.07|1191.57|1191.07|1189.57|1189.07|1
1661861400000|2022-08-30 12:10:00|1189.62|1189.12|1191.67|1191.17|1191.92|1191.42|1189.52|1189.02|1
1661861700000|2022-08-30 12:15:00|1191.62|1191.12|1193.57|1193.07|1193.77|1193.27|1191.57|1191.07|1
1661862000000|2022-08-30 12:20:00|1193.42|1192.92|1194.67|1194.17|1194.67|1194.17|1192.87|1192.37|0
1661862300000|2022-08-30 12:25:00|1194.62|1194.12|1195.27|1194.77|1195.47|1194.97|1192.42|1191.92|10
1661862600000|2022-08-30 12:30:00|1195.22|1194.72|1195.22|1194.72|1195.52|1195.02|1195.07|1194.57|10
1661862900000|2022-08-30 12:35:00|1195.17|1194.67|1195.32|1194.82|1196.17|1195.67|1195.02|1194.52|20
1661863200000|2022-08-30 12:40:00|1195.27|1194.77|1196.02|1195.52|1196.67|1196.17|1195.07|1194.57|2
1661863500000|2022-08-30 12:45:00|1195.97|1195.47|1194.77|1194.27|1196.22|1195.72|1194.67|1194.17|2
1661863800000|2022-08-30 12:50:00|1194.67|1194.17|1195.37|1194.87|1195.42|1194.92|1194.57|1194.07|3
1661864100000|2022-08-30 12:55:00|1195.27|1194.77|1195.87|1195.37|1196.77|1196.27|1194.87|1194.37|0
1661864400000|2022-08-30 13:00:00|1195.82|1195.32|1194.87|1194.37|1195.87|1195.37|1194.77|1194.27|0
1661864700000|2022-08-30 13:05:00|1194.82|1194.32|1194.47|1193.97|1195.77|1195.27|1193.77|1193.27|4
1661865000000|2022-08-30 13:10:00|1194.52|1194.02|1193.67|1193.17|1194.52|1194.02|1193.07|1192.57|1
1661865300000|2022-08-30 13:15:00|1193.77|1193.27|1192.82|1192.32|1193.87|1193.37|1192.72|1192.22|2
1661865600000|2022-08-30 13:20:00|1192.87|1192.37|1193.32|1192.82|1193.37|1192.87|1191.47|1190.97|6
1661865900000|2022-08-30 13:25:00|1193.27|1192.77|1193.87|1193.37|1193.87|1193.37|1192.92|1192.42|2
1661866200000|2022-08-30 13:30:00|1193.82|1193.32|1190.42|1189.92|1193.87|1193.37|1188.92|1188.42|50
1661866500000|2022-08-30 13:35:00|1190.22|1189.72|1189.97|1189.47|1190.27|1189.77|1188.57|1188.07|2
1661866800000|2022-08-30 13:40:00|1190.02|1189.52|1188.37|1187.87|1190.22|1189.72|1188.17|1187.67|2
1661867100000|2022-08-30 13:45:00|1188.32|1187.82|1186.47|1185.97|1189.02|1188.52|1186.17|1185.67|3
1661867400000|2022-08-30 13:50:00|1186.72|1186.22|1186.42|1185.92|1187.47|1186.97|1185.92|1185.42|2
1661867700000|2022-08-30 13:55:00|1186.47|1185.97|1188.37|1187.87|1188.87|1188.37|1186.37|1185.87|9
1661868000000|2022-08-30 14:00:00|1188.32|1187.82|1190.32|1189.82|1191.72|1191.22|1188.22|1187.72|13
1661868300000|2022-08-30 14:05:00|1190.27|1189.77|1186.62|1186.12|1190.47|1189.97|1186.42|1185.92|1
1661868600000|2022-08-30 14:10:00|1186.85|1186.35|1184.85|1184.35|1186.85|1186.35|1184.35|1183.85|10
1661868900000|2022-08-30 14:15:00|1184.8|1184.3|1186.52|1184.02|1186.52|1185.15|1184.4|1183.9|8
1661869200000|2022-08-30 14:20:00|1186.75|1184.25|1185.8|1183.3|1187.21|1184.71|1185.78|1183.28|0
1661869500000|2022-08-30 14:25:00|1185.79|1183.29|1186.27|1183.77|1187.2|1184.7|1185.79|1183.29|0
1661869800000|2022-08-30 14:30:00|1186.04|1183.54|1183.93|1181.43|1187.18|1184.68|1183.66|1181.16|0
1661870100000|2022-08-30 14:35:00|1183.92|1181.42|1183.24|1180.74|1184.04|1181.54|1182.54|1180.04|0
1661870400000|2022-08-30 14:40:00|1183.47|1180.97|1181.85|1179.35|1183.47|1180.97|1181.61|1179.11|0
1661870700000|2022-08-30 14:45:00|1181.62|1179.12|1181.09|1178.59|1181.85|1179.35|1180.64|1178.14|0
1661871000000|2022-08-30 14:50:00|1181.32|1178.82|1183.41|1180.91|1183.41|1180.91|1180.85|1178.35|0
1661871300000|2022-08-30 14:55:00|1183.4|1180.9|1185.74|1183.24|1185.74|1183.24|1183.17|1180.67|0
1661871600000|2022-08-30 15:00:00|1185.63|1183.13|1184.37|1181.87|1186.72|1184.22|1183.81|1181.31|0
1661871900000|2022-08-30 15:05:00|1184.36|1181.86|1183.93|1181.43|1185.21|1182.71|1183.83|1181.33|0
1661872200000|2022-08-30 15:10:00|1183.92|1181.42|1183.11|1180.61|1184.2|1181.7|1181.78|1179.28|0
1661872500000|2022-08-30 15:15:00|1183.53|1181.03|1185.42|1182.92|1185.42|1182.92|1183.06|1180.56|0
1661872800000|2022-08-30 15:20:00|1185.41|1182.91|1184.7|1182.2|1185.65|1183.15|1184.02|1181.52|0
1661873100000|2022-08-30 15:25:00|1184.47|1181.97|1183.58|1181.08|1185.88|1183.38|1183.57|1181.07|0
1661873400000|2022-08-30 15:30:00|1183.16|1180.66|1184.79|1182.29|1184.81|1182.31|1182.62|1180.12|0
1661873700000|2022-08-30 15:35:00|1184.54|1182.04|1182.91|1180.41|1185.06|1182.56|1182.12|1179.62|0
1661874000000|2022-08-30 15:40:00|1182.9|1180.4|1182.78|1180.28|1183.47|1180.97|1181.83|1179.33|0
1661874300000|2022-08-30 15:45:00|1183.13|1180.63|1181.95|1179.45|1183.13|1180.63|1181.73|1179.23|0
1661874600000|2022-08-30 15:50:00|1181.96|1179.46|1183.14|1180.64|1183.15|1180.65|1181.95|1179.45|0
1661874900000|2022-08-30 15:55:00|1182.91|1180.41|1183.13|1180.63|1184.06|1181.56|1182.9|1180.4|0
1661875200000|2022-08-30 16:00:00|1182.66|1180.16|1182.68|1180.18|1183.5|1181|1182.38|1179.88|0
1661875500000|2022-08-30 16:05:00|1182.67|1180.17|1183.2|1180.7|1184.03|1181.53|1182.42|1179.92|0
1661875800000|2022-08-30 16:10:00|1182.94|1180.44|1183.24|1180.74|1183.5|1181|1182.39|1179.89|0
1661876100000|2022-08-30 16:15:00|1183.62|1181.12|1183.61|1181.11|1184.57|1182.07|1183.37|1180.87|0
1661876400000|2022-08-30 16:20:00|1183.6|1181.1|1183.36|1180.86|1183.61|1181.11|1183.13|1180.63|0
1661876700000|2022-08-30 16:25:00|1183.13|1180.63|1182.91|1180.41|1183.14|1180.64|1182.42|1179.92|0
1661877000000|2022-08-30 16:30:00|1182.9|1180.4|1181.48|1178.98|1182.91|1180.41|1181.48|1178.98|0
1661877300000|2022-08-30 16:35:00|1181.49|1178.99|1181.97|1179.47|1182.2|1179.7|1181.26|1178.76|0
1661877600000|2022-08-30 16:40:00|1181.98|1179.48|1181.02|1178.52|1181.98|1179.48|1181.02|1178.52|0
1661877900000|2022-08-30 16:45:00|1180.21|1177.71|1180.5|1178|1180.76|1178.26|1179.67|1177.17|0
1661878200000|2022-08-30 16:50:00|1180.76|1178.26|1181.56|1179.06|1181.57|1179.07|1180.49|1177.99|0
1661878500000|2022-08-30 16:55:00|1181.57|1179.07|1181.28|1178.78|1182.1|1179.6|1181.28|1178.78|0
1661878800000|2022-08-30 17:00:00|1181.94|1179.44|1181.95|1179.45|1182.19|1179.69|1181.71|1179.21|0
1661879100000|2022-08-30 17:05:00|1182.18|1179.68|1181.25|1178.75|1182.43|1179.93|1181.01|1178.51|0
1661879400000|2022-08-30 17:10:00|1181.24|1178.74|1180.29|1177.79|1181.48|1178.98|1180.29|1177.79|0
1661879700000|2022-08-30 17:15:00|1179.62|1177.12|1179.34|1176.84|1180.17|1177.67|1179.34|1176.84|0
1661880000000|2022-08-30 17:20:00|1179.35|1176.85|1179.07|1176.57|1179.62|1177.12|1178.8|1176.3|0
1661880300000|2022-08-30 17:25:00|1179.08|1176.58|1180.41|1177.91|1180.41|1177.91|1178.8|1176.3|0
1661880600000|2022-08-30 17:30:00|1181.21|1178.71|1181.12|1178.62|1181.6|1179.1|1180.74|1178.24|0
1661880900000|2022-08-30 17:35:00|1181.11|1178.61|1180.88|1178.38|1181.58|1179.08|1180.63|1178.13|0
1661881200000|2022-08-30 17:40:00|1181.11|1178.61|1180.13|1177.63|1181.12|1178.62|1180.13|1177.63|0
1661881500000|2022-08-30 17:45:00|1178.88|1176.38|1180.82|1178.32|1181.08|1178.58|1178.87|1176.37|0
1661881800000|2022-08-30 17:50:00|1180.81|1178.31|1181.63|1179.13|1181.91|1179.41|1180.67|1178.17|0
1661882100000|2022-08-30 17:55:00|1181.64|1179.14|1181.35|1178.85|1181.91|1179.41|1181.09|1178.59|0
1661882400000|2022-08-30 18:00:00|1181.09|1178.59|1181.92|1179.42|1181.92|1179.42|1180.79|1178.29|0
1661882700000|2022-08-30 18:05:00|1181.91|1179.41|1181.63|1179.13|1182.19|1179.69|1181.36|1178.86|0
1661883000000|2022-08-30 18:10:00|1181.37|1178.87|1181.91|1179.41|1182.46|1179.96|1181.36|1178.86|0
1661883300000|2022-08-30 18:15:00|1182.17|1179.67|1181.89|1179.39|1182.46|1179.96|1181.89|1179.39|0
1661883600000|2022-08-30 18:20:00|1181.9|1179.4|1181.9|1179.4|1182.31|1179.81|1181.34|1178.84|0
1661883900000|2022-08-30 18:25:00|1181.91|1179.41|1178.98|1176.48|1182.17|1179.67|1178.98|1176.48|0
1661884200000|2022-08-30 18:30:00|1180.09|1177.59|1181.61|1179.11|1181.62|1179.12|1179.97|1177.47|0
1661884500000|2022-08-30 18:35:00|1181.62|1179.12|1181.83|1179.33|1181.84|1179.34|1180.89|1178.39|0
1661884800000|2022-08-30 18:40:00|1181.84|1179.34|1180.88|1178.38|1182.07|1179.57|1180.87|1178.37|0
1661885100000|2022-08-30 18:45:00|1180.89|1178.39|1181.35|1178.85|1181.47|1178.97|1180.88|1178.38|0
1661885400000|2022-08-30 18:50:00|1181.58|1179.08|1181.35|1178.85|1181.59|1179.09|1181.1|1178.6|0
1661885700000|2022-08-30 18:55:00|1181.34|1178.84|1181.58|1179.08|1182.06|1179.56|1180.87|1178.37|0
1661886000000|2022-08-30 19:00:00|1181.57|1179.07|1182.3|1179.8|1183.03|1180.53|1181.35|1178.85|0
1661886300000|2022-08-30 19:05:00|1182.31|1179.81|1183.5|1181|1183.5|1181|1182.07|1179.57|0
1661886600000|2022-08-30 19:10:00|1183.49|1180.99|1183.97|1181.47|1184.67|1182.17|1183.27|1180.77|0
1661886900000|2022-08-30 19:15:00|1183.86|1181.36|1183.59|1181.09|1183.88|1181.38|1182.77|1180.27|0
1661887200000|2022-08-30 19:20:00|1183.58|1181.08|1183.6|1181.1|1183.61|1181.11|1182.76|1180.26|0
1661887500000|2022-08-30 19:25:00|1183.59|1181.09|1182.77|1180.27|1183.6|1181.1|1182.75|1180.25|0
1661887800000|2022-08-30 19:30:00|1182.76|1180.26|1181.92|1179.42|1182.77|1180.27|1181.36|1178.86|0
1661888100000|2022-08-30 19:35:00|1181.93|1179.43|1182.47|1179.97|1182.48|1179.98|1181.66|1179.16|0
1661888400000|2022-08-30 19:40:00|1182.21|1179.71|1182.77|1180.27|1183.58|1181.08|1182.21|1179.71|0
1661888700000|2022-08-30 19:45:00|1182.76|1180.26|1181.1|1178.6|1183.02|1180.52|1180.8|1178.3|0
1661889000000|2022-08-30 19:50:00|1181.09|1178.59|1181.1|1178.6|1182.19|1179.69|1180.54|1178.04|0
1661889300000|2022-08-30 19:55:00|1181.11|1178.61|1181.96|1179.46|1182.24|1179.74|1181.1|1178.6|0
1661889600000|2022-08-30 20:00:00|1182.5|1180|1182.55|1180.05|1183.3|1180.8|1182.41|1179.91|0
1661889900000|2022-08-30 20:05:00|1182.5|1180|1182.46|1179.96|1182.69|1180.19|1182.36|1179.86|0
1661890200000|2022-08-30 20:10:00|1182.5|1180|1183.21|1180.71|1183.63|1181.13|1182.41|1179.91|0
1661890500000|2022-08-30 20:15:00|1183.16|1180.66|1182.74|1180.24|1183.16|1180.66|1182.69|1180.19|0
1661890800000|2022-08-30 20:20:00|1182.79|1180.29|1182.6|1180.1|1182.79|1180.29|1182.5|1180|0
1661891100000|2022-08-30 20:25:00|1182.55|1180.05|1182.93|1180.43|1182.93|1180.43|1182.55|1180.05|0
1661891400000|2022-08-30 20:30:00|1182.88|1180.38|1183.16|1180.66|1183.16|1180.66|1182.88|1180.38|0
1661891700000|2022-08-30 20:35:00|1183.12|1180.62|1182.88|1180.38|1183.16|1180.66|1182.88|1180.38|0
1661892000000|2022-08-30 20:40:00|1182.93|1180.43|1182.65|1180.15|1183.14|1180.64|1182.65|1180.15|0
1661892300000|2022-08-30 20:45:00|1182.69|1180.19|1182.55|1180.05|1182.93|1180.43|1182.41|1179.91|0
1661892600000|2022-08-30 20:50:00|1182.5|1180|1182.55|1180.05|1182.55|1180.05|1182.08|1179.58|0
1661892900000|2022-08-30 20:55:00|1182.6|1180.1|1182.5|1180|1182.69|1180.19|1182.46|1179.96|0
1661893200000|2022-08-30 21:00:00|1182.51|1180.01|1182.46|1179.96|1182.55|1180.05|1182.46|1179.96|0
1661893500000|2022-08-30 21:05:00|1182.48|1179.98|1182.34|1179.84|1182.53|1180.03|1182.34|1179.84|0
1661893800000|2022-08-30 21:10:00|1182.32|1179.82|1182.32|1179.82|1182.32|1179.82|1182.32|1179.82|0
1661894100000|2022-08-30 21:15:00|1182.39|1179.89|1182.41|1179.91|1182.46|1179.96|1182.39|1179.89|0
1661894400000|2022-08-30 21:20:00|1182.36|1179.86|1182.39|1179.89|1182.41|1179.91|1182.32|1179.82|0
1661894700000|2022-08-30 21:25:00|1182.43|1179.93|1182.43|1179.93|1182.46|1179.96|1182.43|1179.93|0
1661895000000|2022-08-30 21:30:00|1182.36|1179.86|1182.34|1179.84|1182.39|1179.89|1182.34|1179.84|0
1661895300000|2022-08-30 21:35:00|1182.36|1179.86|1182.32|1179.82|1182.36|1179.86|1182.32|1179.82|0
1661895600000|2022-08-30 21:40:00|1182.34|1179.84|1182.41|1179.91|1182.41|1179.91|1182.34|1179.84|0
1661895900000|2022-08-30 21:45:00|1182.43|1179.93|1182.36|1179.86|1182.43|1179.93|1182.36|1179.86|0
1661896200000|2022-08-30 21:50:00|1182.32|1179.82|1182.36|1179.86|1182.39|1179.89|1182.32|1179.82|0
1661896500000|2022-08-30 21:55:00|1182.37|1179.87|1182.46|1179.96|1182.46|1179.96|1182.36|1179.86|0
1661896800000|2022-08-30 22:00:00|1182.47|1179.97|1182.36|1179.86|1182.9|1180.4|1182.27|1179.77|0
1661897100000|2022-08-30 22:05:00|1182.39|1179.89|1182.27|1179.77|1182.48|1179.98|1182.08|1179.58|0
1661897400000|2022-08-30 22:10:00|1182.32|1179.82|1182.32|1179.82|1182.6|1180.1|1182.27|1179.77|0
1661897700000|2022-08-30 22:15:00|1182.36|1179.86|1182.29|1179.79|1182.36|1179.86|1181.99|1179.49|0
1661898000000|2022-08-30 22:20:00|1182.32|1179.82|1182.18|1179.68|1182.32|1179.82|1182.03|1179.53|0
1661898300000|2022-08-30 22:25:00|1182.17|1179.67|1182.08|1179.58|1182.27|1179.77|1182.03|1179.53|0
1661898600000|2022-08-30 22:30:00|1182.1|1179.6|1182.46|1179.96|1182.6|1180.1|1182.08|1179.58|0
1661898900000|2022-08-30 22:35:00|1182.48|1179.98|1182.69|1180.19|1182.74|1180.24|1182.25|1179.75|0
1661899200000|2022-08-30 22:40:00|1182.74|1180.24|1182.88|1180.38|1182.88|1180.38|1182.65|1180.15|0
1661899500000|2022-08-30 22:45:00|1182.83|1180.33|1182.88|1180.38|1182.97|1180.47|1182.69|1180.19|0
1661899800000|2022-08-30 22:50:00|1182.93|1180.43|1182.88|1180.38|1183.16|1180.66|1182.88|1180.38|0
1661900100000|2022-08-30 22:55:00|1182.86|1180.36|1182.97|1180.47|1183.07|1180.57|1182.74|1180.24|0
1661900400000|2022-08-30 23:00:00|1182.93|1180.43|1182.88|1180.38|1183.12|1180.62|1182.88|1180.38|0
1661900700000|2022-08-30 23:05:00|1182.93|1180.43|1182.79|1180.29|1182.93|1180.43|1182.74|1180.24|0
1661901000000|2022-08-30 23:10:00|1182.81|1180.31|1182.41|1179.91|1182.93|1180.43|1182.27|1179.77|0
1661901300000|2022-08-30 23:15:00|1182.43|1179.93|1182.36|1179.86|1182.6|1180.1|1182.36|1179.86|0
1661901600000|2022-08-30 23:20:00|1182.39|1179.89|1182.41|1179.91|1182.46|1179.96|1182.32|1179.82|0
1661901900000|2022-08-30 23:25:00|1182.46|1179.96|1182.46|1179.96|1182.5|1180|1182.22|1179.72|0
1661902200000|2022-08-30 23:30:00|1182.41|1179.91|1182.03|1179.53|1182.41|1179.91|1181.8|1179.3|0
1661902500000|2022-08-30 23:35:00|1181.94|1179.44|1182.1|1179.6|1182.27|1179.77|1181.89|1179.39|0
1661902800000|2022-08-30 23:40:00|1182.11|1179.61|1182.27|1179.77|1182.36|1179.86|1182.08|1179.58|0
1661903100000|2022-08-30 23:45:00|1182.25|1179.75|1182.27|1179.77|1182.36|1179.86|1182.18|1179.68|0
1661903400000|2022-08-30 23:50:00|1182.32|1179.82|1182.22|1179.72|1182.41|1179.91|1182.08|1179.58|0
1661903700000|2022-08-30 23:55:00|1182.27|1179.77|1182.74|1180.24|1182.83|1180.33|1182.18|1179.68|0
1661904000000|2022-08-31 00:00:00|1182.69|1180.19|1182.88|1180.38|1182.97|1180.47|1182.41|1179.91|0
1661904300000|2022-08-31 00:05:00|1182.83|1180.33|1183.75|1181.25|1183.82|1181.32|1182.65|1180.15|0
1661904600000|2022-08-31 00:10:00|1183.73|1181.23|1183.45|1180.95|1183.87|1181.37|1183.33|1180.83|0
1661904900000|2022-08-31 00:15:00|1183|1180.5|1183.05|1180.55|1183.05|1180.55|1182.26|1179.76|0
1661905200000|2022-08-31 00:20:00|1183.17|1180.67|1183.84|1181.34|1183.97|1181.47|1183.05|1180.55|0
1661905500000|2022-08-31 00:25:00|1183.83|1181.33|1183.84|1181.34|1184.37|1181.87|1183.57|1181.07|0
1661905800000|2022-08-31 00:30:00|1184.41|1181.91|1184.18|1181.68|1184.65|1182.15|1183.95|1181.45|0
1661906100000|2022-08-31 00:35:00|1183.95|1181.45|1184.19|1181.69|1184.19|1181.69|1183.49|1180.99|0
1661906400000|2022-08-31 00:40:00|1184.18|1181.68|1185.35|1182.85|1185.35|1182.85|1184.18|1181.68|0
1661906700000|2022-08-31 00:45:00|1185.18|1182.68|1185.19|1182.69|1185.46|1182.96|1184.92|1182.42|0
1661907000000|2022-08-31 00:50:00|1185.18|1182.68|1185.18|1182.68|1185.19|1182.69|1184.92|1182.42|0
1661907300000|2022-08-31 00:55:00|1184.92|1182.42|1185.18|1182.68|1185.19|1182.69|1184.92|1182.42|0
1661907600000|2022-08-31 01:00:00|1185.19|1182.69|1184.91|1182.41|1185.45|1182.95|1184.9|1182.4|0
1661907900000|2022-08-31 01:05:00|1184.9|1182.4|1185.3|1182.8|1185.44|1182.94|1184.9|1182.4|0
1661908200000|2022-08-31 01:10:00|1185.43|1182.93|1185.44|1182.94|1185.44|1182.94|1184.91|1182.41|0
1661908500000|2022-08-31 01:15:00|1185.43|1182.93|1184.92|1182.42|1185.44|1182.94|1184.64|1182.14|0
1661908800000|2022-08-31 01:20:00|1185.05|1182.55|1184.91|1182.41|1185.45|1182.95|1184.65|1182.15|0
1661909100000|2022-08-31 01:25:00|1184.92|1182.42|1185.18|1182.68|1185.44|1182.94|1184.91|1182.41|0
1661909400000|2022-08-31 01:30:00|1185.44|1182.94|1185.99|1183.49|1186.13|1183.63|1185.18|1182.68|0
1661909700000|2022-08-31 01:35:00|1186|1183.5|1186.5|1184|1186.52|1184.02|1185.99|1183.49|0
1661910000000|2022-08-31 01:40:00|1186.51|1184.01|1186.25|1183.75|1186.79|1184.29|1186.25|1183.75|0
1661910300000|2022-08-31 01:45:00|1186.38|1183.88|1186.26|1183.76|1186.5|1184|1186.03|1183.53|0
1661910600000|2022-08-31 01:50:00|1186.27|1183.77|1185.57|1183.07|1186.27|1183.77|1185.57|1183.07|0
1661910900000|2022-08-31 01:55:00|1185.58|1183.08|1185.81|1183.31|1186.04|1183.54|1185.57|1183.07|0
1661911200000|2022-08-31 02:00:00|1185.92|1183.42|1186.39|1183.89|1186.39|1183.89|1185.81|1183.31|0
1661911500000|2022-08-31 02:05:00|1186.28|1183.78|1186.5|1184|1186.61|1184.11|1186.26|1183.76|0
1661911800000|2022-08-31 02:10:00|1186.49|1183.99|1186.49|1183.99|1186.72|1184.22|1186.26|1183.76|0
1661912100000|2022-08-31 02:15:00|1186.72|1184.22|1186.95|1184.45|1186.95|1184.45|1186.26|1183.76|0
1661912400000|2022-08-31 02:20:00|1186.73|1184.23|1186.56|1184.06|1186.95|1184.45|1186.56|1184.06|0
1661912700000|2022-08-31 02:25:00|1186.55|1184.05|1187.02|1184.52|1187.02|1184.52|1186.55|1184.05|0
1661913000000|2022-08-31 02:30:00|1186.79|1184.29|1187.09|1184.59|1187.26|1184.76|1186.79|1184.29|0
1661913300000|2022-08-31 02:35:00|1186.87|1184.37|1187.57|1185.07|1187.8|1185.3|1186.86|1184.36|0
1661913600000|2022-08-31 02:40:00|1187.56|1185.06|1187.33|1184.83|1187.79|1185.29|1187.33|1184.83|0
1661913900000|2022-08-31 02:45:00|1187.45|1184.95|1187.71|1185.21|1187.72|1185.22|1187.44|1184.94|0
1661914200000|2022-08-31 02:50:00|1187.7|1185.2|1187.44|1184.94|1187.71|1185.21|1187.44|1184.94|0
1661914500000|2022-08-31 02:55:00|1187.43|1184.93|1187.95|1185.45|1187.96|1185.46|1187.43|1184.93|0
1661914800000|2022-08-31 03:00:00|1187.69|1185.19|1187.95|1185.45|1187.96|1185.46|1187.68|1185.18|0
1661915100000|2022-08-31 03:05:00|1187.96|1185.46|1187.96|1185.46|1187.96|1185.46|1187.69|1185.19|0
1661915400000|2022-08-31 03:10:00|1187.95|1185.45|1188.24|1185.74|1188.5|1186|1187.95|1185.45|0
1661915700000|2022-08-31 03:15:00|1188.01|1185.51|1187.79|1185.29|1188.02|1185.52|1187.78|1185.28|0
1661916000000|2022-08-31 03:20:00|1187.9|1185.4|1188.97|1186.47|1189.22|1186.72|1187.79|1185.29|0
1661916300000|2022-08-31 03:25:00|1188.96|1186.46|1189.19|1186.69|1189.19|1186.69|1188.73|1186.23|0
1661916600000|2022-08-31 03:30:00|1188.96|1186.46|1188.98|1186.48|1189.2|1186.7|1188.73|1186.23|0
1661916900000|2022-08-31 03:35:00|1189.21|1186.71|1189.43|1186.93|1189.44|1186.94|1189.2|1186.7|0
1661917200000|2022-08-31 03:40:00|1189.42|1186.92|1188.96|1186.46|1189.42|1186.92|1188.85|1186.35|0
1661917500000|2022-08-31 03:45:00|1188.97|1186.47|1188.73|1186.23|1188.97|1186.47|1188.73|1186.23|0
1661917800000|2022-08-31 03:50:00|1188.5|1186|1188.51|1186.01|1188.73|1186.23|1188.5|1186|0
1661918100000|2022-08-31 03:55:00|1188.5|1186|1188.74|1186.24|1188.74|1186.24|1188.5|1186|0
1661918400000|2022-08-31 04:00:00|1189.08|1186.58|1189.34|1186.84|1189.34|1186.84|1189.07|1186.57|0
1661918700000|2022-08-31 04:05:00|1189.08|1186.58|1189.07|1186.57|1189.08|1186.58|1188.81|1186.31|0
1661919000000|2022-08-31 04:10:00|1189.08|1186.58|1189.08|1186.58|1189.34|1186.84|1189.07|1186.57|0
1661919300000|2022-08-31 04:15:00|1188.97|1186.47|1188.97|1186.47|1188.97|1186.47|1188.97|1186.47|0
1661919600000|2022-08-31 04:20:00|1188.75|1186.25|1188.97|1186.47|1188.97|1186.47|1188.74|1186.24|0
1661919900000|2022-08-31 04:25:00|1188.75|1186.25|1188.51|1186.01|1188.86|1186.36|1188.51|1186.01|0
1661920200000|2022-08-31 04:30:00|1188.28|1185.78|1189.21|1186.71|1189.21|1186.71|1188.28|1185.78|0
1661920500000|2022-08-31 04:35:00|1189.33|1186.83|1189.9|1187.4|1190.38|1187.88|1189.21|1186.71|0
1661920800000|2022-08-31 04:40:00|1189.79|1187.29|1189.68|1187.18|1189.91|1187.41|1189.68|1187.18|0
1661921100000|2022-08-31 04:45:00|1189.45|1186.95|1189.22|1186.72|1189.45|1186.95|1189.21|1186.71|0
1661921400000|2022-08-31 04:50:00|1189.21|1186.71|1188.99|1186.49|1189.22|1186.72|1188.76|1186.26|0
1661921700000|2022-08-31 04:55:00|1188.98|1186.48|1189.21|1186.71|1189.33|1186.83|1188.76|1186.26|0
1661922000000|2022-08-31 05:00:00|1189.22|1186.72|1188.75|1186.25|1189.22|1186.72|1188.75|1186.25|0
1661922300000|2022-08-31 05:05:00|1188.98|1186.48|1188.52|1186.02|1188.98|1186.48|1188.29|1185.79|0
1661922600000|2022-08-31 05:10:00|1188.53|1186.03|1188.99|1186.49|1189.22|1186.72|1188.52|1186.02|0
1661922900000|2022-08-31 05:15:00|1189.38|1186.88|1189.17|1186.67|1189.7|1187.2|1189.17|1186.67|0
1661923200000|2022-08-31 05:20:00|1189.3|1186.8|1189.97|1187.47|1190.1|1187.6|1188.91|1186.41|0
1661923500000|2022-08-31 05:25:00|1190.09|1187.59|1189.95|1187.45|1191.02|1188.52|1189.94|1187.44|0
1661923800000|2022-08-31 05:30:00|1189.39|1186.89|1189.27|1186.77|1189.73|1187.23|1189.27|1186.77|0
1661924100000|2022-08-31 05:35:00|1189.05|1186.55|1189.04|1186.54|1189.27|1186.77|1188.82|1186.32|0
1661924400000|2022-08-31 05:40:00|1189.16|1186.66|1188.34|1185.84|1189.27|1186.77|1188.34|1185.84|0
1661924700000|2022-08-31 05:45:00|1188.57|1186.07|1188.33|1185.83|1188.57|1186.07|1188.1|1185.6|0
1661925000000|2022-08-31 05:50:00|1188.56|1186.06|1188.79|1186.29|1189.03|1186.53|1188.56|1186.06|0
1661925300000|2022-08-31 05:55:00|1188.8|1186.3|1189.49|1186.99|1189.72|1187.22|1188.79|1186.29|0
1661925600000|2022-08-31 06:00:00|1189.67|1187.17|1190.18|1187.68|1190.98|1188.48|1189.67|1187.17|0
1661925900000|2022-08-31 06:05:00|1190.31|1187.81|1191.76|1189.26|1192.02|1189.52|1190.17|1187.67|0
1661926200000|2022-08-31 06:10:00|1191.75|1189.25|1191.7|1189.2|1192.29|1189.79|1191.48|1188.98|0
1661926500000|2022-08-31 06:15:00|1191.02|1188.52|1189.72|1187.22|1191.02|1188.52|1189.49|1186.99|0
1661926800000|2022-08-31 06:20:00|1189.49|1186.99|1189.72|1187.22|1189.95|1187.45|1189.26|1186.76|0
1661927100000|2022-08-31 06:25:00|1189.71|1187.21|1189.72|1187.22|1189.95|1187.45|1189.48|1186.98|0
1661927400000|2022-08-31 06:30:00|1189.71|1187.21|1189.48|1186.98|1189.72|1187.22|1188.79|1186.29|0
1661927700000|2022-08-31 06:35:00|1189.26|1186.76|1187.98|1185.48|1189.49|1186.99|1187.63|1185.13|0
1661928000000|2022-08-31 06:40:00|1187.87|1185.37|1187.18|1184.68|1187.87|1185.37|1186.94|1184.44|0
1661928300000|2022-08-31 06:45:00|1187.51|1185.01|1187.5|1185|1188.3|1185.8|1187.5|1185|0
1661928600000|2022-08-31 06:50:00|1187.25|1184.75|1187.5|1185|1187.77|1185.27|1187.23|1184.73|0
1661928900000|2022-08-31 06:55:00|1187.76|1185.26|1187.74|1185.24|1188.03|1185.53|1186.69|1184.19|0
1661929200000|2022-08-31 07:00:00|1187.1|1184.6|1182|1181.5|1187.79|1185.29|1179.85|1179.35|0
1661929500000|2022-08-31 07:05:00|1182.05|1181.55|1182.8|1182.3|1183.65|1183.15|1181.15|1180.65|0
1661929800000|2022-08-31 07:10:00|1182.9|1182.4|1185|1184.5|1185.5|1185|1182.3|1181.8|0
1661930100000|2022-08-31 07:15:00|1184.4|1183.9|1185.8|1185.3|1186.3|1185.8|1183.6|1183.1|2
1661930400000|2022-08-31 07:20:00|1185.75|1185.25|1187.25|1186.75|1187.45|1186.95|1184.3|1183.8|3
1661930700000|2022-08-31 07:25:00|1187.2|1186.7|1185.25|1184.75|1188|1187.5|1185.05|1184.55|10
1661931000000|2022-08-31 07:30:00|1185.2|1184.7|1187.2|1186.7|1187.25|1186.75|1184.4|1183.9|6
1661931300000|2022-08-31 07:35:00|1187.25|1186.75|1186.85|1186.35|1188.8|1188.3|1186.5|1186|2
1661931600000|2022-08-31 07:40:00|1186.75|1186.25|1184.7|1184.2|1187.35|1186.85|1184.7|1184.2|37
1661931900000|2022-08-31 07:45:00|1184.55|1184.05|1183.65|1183.15|1185.35|1184.85|1183.25|1182.75|0
1661932200000|2022-08-31 07:50:00|1183.55|1183.05|1182|1181.5|1183.8|1183.3|1181.9|1181.4|0
1661932500000|2022-08-31 07:55:00|1181.8|1181.3|1181.65|1181.15|1184.15|1183.65|1181.55|1181.05|5
1661932800000|2022-08-31 08:00:00|1181.6|1181.1|1183.05|1182.55|1184.45|1183.95|1180.55|1180.05|6
1661933100000|2022-08-31 08:05:00|1183.2|1182.7|1183.05|1182.55|1183.75|1183.25|1182.5|1182|8
1661933400000|2022-08-31 08:10:00|1183.15|1182.65|1182.5|1182|1184.35|1183.85|1182.05|1181.55|4
1661933700000|2022-08-31 08:15:00|1182.55|1182.05|1181.95|1181.45|1182.8|1182.3|1181.05|1180.55|4
1661934000000|2022-08-31 08:20:00|1181.9|1181.4|1180.55|1180.05|1182.1|1181.6|1180.05|1179.55|1
1661934300000|2022-08-31 08:25:00|1180.5|1180|1178.9|1178.4|1180.85|1180.35|1177.55|1177.05|7
1661934600000|2022-08-31 08:30:00|1178.85|1178.35|1178.35|1177.85|1179.3|1178.8|1178.3|1177.8|2
1661934900000|2022-08-31 08:35:00|1178.3|1177.8|1180.5|1180|1180.9|1180.4|1178|1177.5|1
1661935200000|2022-08-31 08:40:00|1180.65|1180.15|1179.15|1178.65|1180.75|1180.25|1178.65|1178.15|3
1661935500000|2022-08-31 08:45:00|1179.1|1178.6|1180|1179.5|1181.65|1181.15|1178.9|1178.4|0
1661935800000|2022-08-31 08:50:00|1180.05|1179.55|1178.5|1178|1180.2|1179.7|1177.95|1177.45|6
1661936100000|2022-08-31 08:55:00|1178.55|1178.05|1178.2|1177.7|1178.55|1178.05|1177.9|1177.4|2
1661936400000|2022-08-31 09:00:00|1178.1|1177.6|1173.65|1173.15|1178.1|1177.6|1173.6|1173.1|4
1661936700000|2022-08-31 09:05:00|1173.6|1173.1|1171.8|1171.3|1174.1|1173.6|1171.8|1171.3|13
1661937000000|2022-08-31 09:10:00|1171.7|1171.2|1168.8|1168.3|1171.7|1171.2|1168.55|1168.05|2
1661937300000|2022-08-31 09:15:00|1168.75|1168.25|1168.3|1167.8|1169.5|1169|1167.9|1167.4|1
1661937600000|2022-08-31 09:20:00|1168.25|1167.75|1171.5|1171|1171.5|1171|1168.15|1167.65|1
1661937900000|2022-08-31 09:25:00|1171.45|1170.95|1171.3|1170.8|1173|1172.5|1170.9|1170.4|8
1661938200000|2022-08-31 09:30:00|1171.35|1170.85|1174|1173.5|1174.7|1174.2|1171.35|1170.85|0
1661938500000|2022-08-31 09:35:00|1173.95|1173.45|1173|1172.5|1174.2|1173.7|1172.95|1172.45|1
1661938800000|2022-08-31 09:40:00|1173.05|1172.55|1173.5|1173|1173.6|1173.1|1172.6|1172.1|1
1661939100000|2022-08-31 09:45:00|1173.45|1172.95|1174.2|1173.7|1174.8|1174.3|1173.25|1172.75|1
1661939400000|2022-08-31 09:50:00|1174.25|1173.75|1173.9|1173.4|1174.6|1174.1|1173.55|1173.05|1
1661939700000|2022-08-31 09:55:00|1173.85|1173.35|1173.3|1172.8|1173.9|1173.4|1172.05|1171.55|12
1661940000000|2022-08-31 10:00:00|1173.25|1172.75|1174.7|1174.2|1175.15|1174.65|1173.25|1172.75|0
1661940300000|2022-08-31 10:05:00|1174.5|1174|1173.65|1173.15|1175.55|1175.05|1173.3|1172.8|4
1661940600000|2022-08-31 10:10:00|1173.6|1173.1|1173.4|1172.9|1174.7|1174.2|1172.85|1172.35|1
1661940900000|2022-08-31 10:15:00|1173.35|1172.85|1173.45|1172.95|1173.7|1173.2|1172.25|1171.75|1
1661941200000|2022-08-31 10:20:00|1173.3|1172.8|1175.35|1174.85|1175.5|1175|1173.3|1172.8|2
1661941500000|2022-08-31 10:25:00|1175.3|1174.8|1176.65|1176.15|1176.75|1176.25|1175.25|1174.75|5
1661941800000|2022-08-31 10:30:00|1176.7|1176.2|1175.15|1174.65|1176.7|1176.2|1174.8|1174.3|1
1661942100000|2022-08-31 10:35:00|1175.25|1174.75|1175|1174.5|1175.5|1175|1174.15|1173.65|1
1661942400000|2022-08-31 10:40:00|1175.1|1174.6|1176.9|1176.4|1177.7|1177.2|1175.1|1174.6|1
1661942700000|2022-08-31 10:45:00|1176.75|1176.25|1177|1176.5|1177.25|1176.75|1176|1175.5|0
1661943000000|2022-08-31 10:50:00|1176.9|1176.4|1177.8|1177.3|1178|1177.5|1176.9|1176.4|1
1661943300000|2022-08-31 10:55:00|1177.85|1177.35|1179.25|1178.75|1179.5|1179|1177.5|1177|1
1661943600000|2022-08-31 11:00:00|1179.3|1178.8|1179.2|1178.7|1180.05|1179.55|1177.55|1177.05|0
1661943900000|2022-08-31 11:05:00|1179.25|1178.75|1177.3|1176.8|1179.25|1178.75|1177.15|1176.65|9
1661944200000|2022-08-31 11:10:00|1177.2|1176.7|1178.45|1177.95|1179.3|1178.8|1176.75|1176.25|0
1661944500000|2022-08-31 11:15:00|1178.35|1177.85|1180.8|1180.3|1180.8|1180.3|1178.05|1177.55|2
1661944800000|2022-08-31 11:20:00|1180.75|1180.25|1180.35|1179.85|1182.05|1181.55|1180.05|1179.55|2
1661945100000|2022-08-31 11:25:00|1180.4|1179.9|1179.5|1179|1180.95|1180.45|1179.2|1178.7|0
1661945400000|2022-08-31 11:30:00|1179.65|1179.15|1178.05|1177.55|1179.85|1179.35|1177.5|1177|1
1661945700000|2022-08-31 11:35:00|1178.15|1177.65|1175.7|1175.2|1178.6|1178.1|1175.7|1175.2|9
1661946000000|2022-08-31 11:40:00|1175.85|1175.35|1176.65|1176.15|1176.7|1176.2|1174.55|1174.05|0
1661946300000|2022-08-31 11:45:00|1176.7|1176.2|1173.35|1172.85|1176.7|1176.2|1173.35|1172.85|1
1661946600000|2022-08-31 11:50:00|1173.45|1172.95|1176|1175.5|1176.1|1175.6|1173.2|1172.7|3
1661946900000|2022-08-31 11:55:00|1176.1|1175.6|1172.75|1172.25|1176.1|1175.6|1172.3|1171.8|1
1661947200000|2022-08-31 12:00:00|1172.6|1172.1|1173.2|1172.7|1173.4|1172.9|1171.85|1171.35|1
1661947500000|2022-08-31 12:05:00|1173.3|1172.8|1172.15|1171.65|1173.5|1173|1171.9|1171.4|1
1661947800000|2022-08-31 12:10:00|1172.2|1171.7|1172.45|1171.95|1172.9|1172.4|1171.8|1171.3|0
1661948100000|2022-08-31 12:15:00|1172.5|1172|1173.35|1172.85|1173.7|1173.2|1171.8|1171.3|0
1661948400000|2022-08-31 12:20:00|1173.3|1172.8|1173.2|1172.7|1173.85|1173.35|1173|1172.5|3
1661948700000|2022-08-31 12:25:00|1173.15|1172.65|1174.55|1174.05|1174.55|1174.05|1172.9|1172.4|1
1661949000000|2022-08-31 12:30:00|1174.5|1174|1173.8|1173.3|1174.55|1174.05|1173|1172.5|0
1661949300000|2022-08-31 12:35:00|1173.85|1173.35|1174|1173.5|1175.3|1174.8|1173.85|1173.35|1
1661949600000|2022-08-31 12:40:00|1173.9|1173.4|1172.85|1172.35|1173.95|1173.45|1172.2|1171.7|0
1661949900000|2022-08-31 12:45:00|1172.9|1172.4|1173.8|1173.3|1174.1|1173.6|1172.85|1172.35|1
1661950200000|2022-08-31 12:50:00|1173.9|1173.4|1175.1|1174.6|1175.1|1174.6|1173.9|1173.4|1
1661950500000|2022-08-31 12:55:00|1175.15|1174.65|1175.05|1174.55|1175.45|1174.95|1174.4|1173.9|0
1661950800000|2022-08-31 13:00:00|1175.15|1174.65|1178.15|1177.65|1178.45|1177.95|1175.15|1174.65|0
1661951100000|2022-08-31 13:05:00|1178.2|1177.7|1178.3|1177.8|1179.8|1179.3|1177.9|1177.4|3
1661951400000|2022-08-31 13:10:00|1178.25|1177.75|1178|1177.5|1180.55|1180.05|1178|1177.5|31
1661951700000|2022-08-31 13:15:00|1178.05|1177.55|1177.15|1176.65|1178.25|1177.75|1176.65|1176.15|6
1661952000000|2022-08-31 13:20:00|1177.2|1176.7|1177.9|1177.4|1178.5|1178|1177.2|1176.7|2
1661952300000|2022-08-31 13:25:00|1177.95|1177.45|1177.8|1177.3|1178.55|1178.05|1177.3|1176.8|1
1661952600000|2022-08-31 13:30:00|1177.75|1177.25|1178.65|1178.15|1179.75|1179.25|1176.25|1175.75|6
1661952900000|2022-08-31 13:35:00|1178.6|1178.1|1177.05|1176.55|1178.6|1178.1|1175.95|1175.45|14
1661953200000|2022-08-31 13:40:00|1177.1|1176.6|1179.75|1179.25|1179.8|1179.3|1176|1175.5|3
1661953500000|2022-08-31 13:45:00|1179.7|1179.2|1180.65|1180.15|1183.2|1182.7|1179.65|1179.15|17
1661953800000|2022-08-31 13:50:00|1180.6|1180.1|1183.05|1182.55|1183.25|1182.75|1180.05|1179.55|31
1661954100000|2022-08-31 13:55:00|1183.1|1182.6|1181.25|1180.75|1183.5|1183|1180.6|1180.1|5
1661954400000|2022-08-31 14:00:00|1181.2|1180.7|1180.1|1179.6|1182.35|1181.85|1179.75|1179.25|4
1661954700000|2022-08-31 14:05:00|1180.05|1179.55|1180.25|1179.75|1182.4|1181.9|1179.65|1179.15|15
1661955000000|2022-08-31 14:10:00|1180.22|1179.72|1181.47|1180.97|1182.02|1181.52|1180.02|1179.52|26
1661955300000|2022-08-31 14:15:00|1181.52|1181.02|1184.93|1182.43|1184.93|1183.17|1181.42|1180.92|29
1661955600000|2022-08-31 14:20:00|1185.45|1182.95|1184.14|1181.64|1186.29|1183.79|1183.06|1180.56|0
1661955900000|2022-08-31 14:25:00|1184.13|1181.63|1182.8|1180.3|1185.22|1182.72|1182.53|1180.03|51
1661956200000|2022-08-31 14:30:00|1182.79|1180.29|1183.32|1180.82|1183.63|1181.13|1181.97|1179.47|0
1661956500000|2022-08-31 14:35:00|1183.33|1180.83|1181.99|1179.49|1184.43|1181.93|1181.97|1179.47|0
1661956800000|2022-08-31 14:40:00|1181.98|1179.48|1184.44|1181.94|1184.45|1181.95|1181.7|1179.2|0
1661957100000|2022-08-31 14:45:00|1184.18|1181.68|1185|1182.5|1185.28|1182.78|1182.86|1180.36|0
1661957400000|2022-08-31 14:50:00|1184.74|1182.24|1183.9|1181.4|1185.56|1183.06|1183.36|1180.86|0
1661957700000|2022-08-31 14:55:00|1183.65|1181.15|1180.75|1178.25|1183.65|1181.15|1180.72|1178.22|0
1661958000000|2022-08-31 15:00:00|1180.9|1178.4|1180.33|1177.83|1181.13|1178.63|1179.47|1176.97|0
1661958300000|2022-08-31 15:05:00|1180.32|1177.82|1180.31|1177.81|1180.56|1178.06|1179.36|1176.86|0
1661958600000|2022-08-31 15:10:00|1180.08|1177.58|1180.53|1178.03|1180.76|1178.26|1179.59|1177.09|0
1661958900000|2022-08-31 15:15:00|1180.3|1177.8|1180.87|1178.37|1180.87|1178.37|1179.22|1176.72|0
1661959200000|2022-08-31 15:20:00|1180.61|1178.11|1180.1|1177.6|1180.9|1178.4|1179.54|1177.04|0
1661959500000|2022-08-31 15:25:00|1180.11|1177.61|1178.51|1176.01|1180.66|1178.16|1178.51|1176.01|0
1661959800000|2022-08-31 15:30:00|1178.96|1176.46|1177.62|1175.12|1180.11|1177.61|1177.62|1175.12|0
1661960100000|2022-08-31 15:35:00|1177.61|1175.11|1178.34|1175.84|1179.5|1177|1177.16|1174.66|0
1661960400000|2022-08-31 15:40:00|1178.33|1175.83|1178.37|1175.87|1178.82|1176.32|1178.1|1175.6|0
1661960700000|2022-08-31 15:45:00|1178.36|1175.86|1178.35|1175.85|1178.83|1176.33|1178.11|1175.61|0
1661961000000|2022-08-31 15:50:00|1178.36|1175.86|1178.59|1176.09|1178.83|1176.33|1178.35|1175.85|0
1661961300000|2022-08-31 15:55:00|1178.6|1176.1|1179.53|1177.03|1179.78|1177.28|1178.59|1176.09|0
1661961600000|2022-08-31 16:00:00|1178.95|1176.45|1178.66|1176.16|1179.23|1176.73|1178.39|1175.89|0
1661961900000|2022-08-31 16:05:00|1178.67|1176.17|1177.59|1175.09|1178.93|1176.43|1177.59|1175.09|0
1661962200000|2022-08-31 16:10:00|1177.6|1175.1|1177.58|1175.08|1177.88|1175.38|1177.29|1174.79|0
1661962500000|2022-08-31 16:15:00|1177.59|1175.09|1177.6|1175.1|1178.43|1175.93|1177.58|1175.08|0
1661962800000|2022-08-31 16:20:00|1177.59|1175.09|1177|1174.5|1177.86|1175.36|1176.73|1174.23|0
1661963100000|2022-08-31 16:25:00|1177.01|1174.51|1177.28|1174.78|1177.81|1175.31|1176.99|1174.49|0
1661963400000|2022-08-31 16:30:00|1177.29|1174.79|1177.82|1175.32|1178.35|1175.85|1177.27|1174.77|0
1661963700000|2022-08-31 16:35:00|1177.95|1175.45|1176.74|1174.24|1178.09|1175.59|1176.72|1174.22|0
1661964000000|2022-08-31 16:40:00|1176.75|1174.25|1176.45|1173.95|1176.75|1174.25|1175.64|1173.14|0
1661964300000|2022-08-31 16:45:00|1176.44|1173.94|1176.74|1174.24|1177.01|1174.51|1176.17|1173.67|0
1661964600000|2022-08-31 16:50:00|1177|1174.5|1177.22|1174.72|1177.5|1175|1176.43|1173.93|0
1661964900000|2022-08-31 16:55:00|1177.21|1174.71|1177.24|1174.74|1177.24|1174.74|1176.67|1174.17|0
1661965200000|2022-08-31 17:00:00|1178.06|1175.56|1177.83|1175.33|1178.08|1175.58|1177.6|1175.1|0
1661965500000|2022-08-31 17:05:00|1177.6|1175.1|1178.77|1176.27|1178.78|1176.28|1177.6|1175.1|0
1661965800000|2022-08-31 17:10:00|1178.76|1176.26|1179.46|1176.96|1179.94|1177.44|1178.76|1176.26|0
1661966100000|2022-08-31 17:15:00|1179.45|1176.95|1178.27|1175.77|1179.46|1176.96|1178.27|1175.77|0
1661966400000|2022-08-31 17:20:00|1178.28|1175.78|1177.33|1174.83|1178.51|1176.01|1177.32|1174.82|0
1661966700000|2022-08-31 17:25:00|1177.32|1174.82|1177.57|1175.07|1177.8|1175.3|1176.85|1174.35|0
1661967000000|2022-08-31 17:30:00|1177.45|1174.95|1177.56|1175.06|1178.04|1175.54|1177.09|1174.59|0
1661967300000|2022-08-31 17:35:00|1177.57|1175.07|1177.07|1174.57|1177.79|1175.29|1176.84|1174.34|0
1661967600000|2022-08-31 17:40:00|1176.96|1174.46|1176.77|1174.27|1177.01|1174.51|1176.52|1174.02|0
1661967900000|2022-08-31 17:45:00|1177|1174.5|1176.52|1174.02|1177.24|1174.74|1176.52|1174.02|0
1661968200000|2022-08-31 17:50:00|1176.53|1174.03|1177.24|1174.74|1177.25|1174.75|1176.3|1173.8|0
1661968500000|2022-08-31 17:55:00|1177.01|1174.51|1177.02|1174.52|1177.25|1174.75|1176.78|1174.28|0
1661968800000|2022-08-31 18:00:00|1176.03|1173.53|1175.99|1173.49|1176.57|1174.07|1175.74|1173.24|0
1661969100000|2022-08-31 18:05:00|1175.86|1173.36|1176.58|1174.08|1176.98|1174.48|1175.44|1172.94|0
1661969400000|2022-08-31 18:10:00|1176.84|1174.34|1176.57|1174.07|1176.85|1174.35|1176.29|1173.79|0
1661969700000|2022-08-31 18:15:00|1177.72|1175.22|1177.02|1174.52|1177.74|1175.24|1177.01|1174.51|0
1661970000000|2022-08-31 18:20:00|1177.01|1174.51|1176.77|1174.27|1177.26|1174.76|1176.54|1174.04|0
1661970300000|2022-08-31 18:25:00|1176.78|1174.28|1176.78|1174.28|1177.26|1174.76|1176.77|1174.27|0
1661970600000|2022-08-31 18:30:00|1175.73|1173.23|1174.64|1172.14|1175.75|1173.25|1174.36|1171.86|0
1661970900000|2022-08-31 18:35:00|1174.63|1172.13|1174.08|1171.58|1174.64|1172.14|1174.08|1171.58|0
1661971200000|2022-08-31 18:40:00|1174.09|1171.59|1173.8|1171.3|1174.36|1171.86|1173.78|1171.28|0
1661971500000|2022-08-31 18:45:00|1173.79|1171.29|1174.08|1171.58|1174.38|1171.88|1173.51|1171.01|0
1661971800000|2022-08-31 18:50:00|1173.82|1171.32|1174.35|1171.85|1174.62|1172.12|1173.81|1171.31|0
1661972100000|2022-08-31 18:55:00|1174.34|1171.84|1174.63|1172.13|1174.63|1172.13|1173.79|1171.29|0
1661972400000|2022-08-31 19:00:00|1174.62|1172.12|1175.72|1173.22|1175.73|1173.23|1174.33|1171.83|0
1661972700000|2022-08-31 19:05:00|1175.46|1172.96|1176|1173.5|1176.56|1174.06|1174.91|1172.41|0
1661973000000|2022-08-31 19:10:00|1176.01|1173.51|1176.85|1174.35|1176.86|1174.36|1175.99|1173.49|0
1661973300000|2022-08-31 19:15:00|1176.86|1174.36|1177.13|1174.63|1177.97|1175.47|1176.85|1174.35|0
1661973600000|2022-08-31 19:20:00|1177.12|1174.62|1176.01|1173.51|1177.12|1174.62|1175.86|1173.36|0
1661973900000|2022-08-31 19:25:00|1176|1173.5|1176.01|1173.51|1176.29|1173.79|1175.46|1172.96|0
1661974200000|2022-08-31 19:30:00|1177|1174.5|1176.3|1173.8|1177.49|1174.99|1176.29|1173.79|0
1661974500000|2022-08-31 19:35:00|1176.53|1174.03|1177.02|1174.52|1177.03|1174.53|1176.06|1173.56|0
1661974800000|2022-08-31 19:40:00|1177.03|1174.53|1177.98|1175.48|1178.22|1175.72|1176.77|1174.27|0
1661975100000|2022-08-31 19:45:00|1177.97|1175.47|1177.52|1175.02|1178.69|1176.19|1177.27|1174.77|0
1661975400000|2022-08-31 19:50:00|1177.5|1175|1176.53|1174.03|1177.74|1175.24|1176.53|1174.03|0
1661975700000|2022-08-31 19:55:00|1176.31|1173.81|1175.75|1173.25|1176.55|1174.05|1175.75|1173.25|0
1661976000000|2022-08-31 20:00:00|1175.66|1173.16|1175.85|1173.35|1176.28|1173.78|1175.24|1172.74|0
1661976300000|2022-08-31 20:05:00|1175.9|1173.4|1176.37|1173.87|1176.42|1173.92|1175.76|1173.26|0
1661976600000|2022-08-31 20:10:00|1176.38|1173.88|1176.47|1173.97|1176.52|1174.02|1176.33|1173.83|0
1661976900000|2022-08-31 20:15:00|1176.42|1173.92|1176.52|1174.02|1176.52|1174.02|1176.28|1173.78|0
1661977200000|2022-08-31 20:20:00|1176.54|1174.04|1176.56|1174.06|1176.61|1174.11|1176.37|1173.87|0
1661977500000|2022-08-31 20:25:00|1176.52|1174.02|1176.71|1174.21|1176.71|1174.21|1176.33|1173.83|0
1661977800000|2022-08-31 20:30:00|1176.7|1174.2|1176.75|1174.25|1176.85|1174.35|1176.66|1174.16|0
1661978100000|2022-08-31 20:35:00|1176.8|1174.3|1176.8|1174.3|1176.8|1174.3|1176.75|1174.25|0
1661978400000|2022-08-31 20:40:00|1176.85|1174.35|1176.61|1174.11|1176.85|1174.35|1176.61|1174.11|0
1661978700000|2022-08-31 20:45:00|1176.66|1174.16|1176.52|1174.02|1176.66|1174.16|1176.23|1173.73|0
1661979000000|2022-08-31 20:50:00|1176.49|1173.99|1176.61|1174.11|1176.66|1174.16|1176.49|1173.99|0
1661979300000|2022-08-31 20:55:00|1176.63|1174.13|1176.54|1174.04|1176.75|1174.25|1176.52|1174.02|0
1661979600000|2022-08-31 21:00:00|1176.52|1174.02|1176.59|1174.09|1176.63|1174.13|1176.47|1173.97|0
1661979900000|2022-08-31 21:05:00|1176.58|1174.08|1176.63|1174.13|1176.63|1174.13|1176.45|1173.95|0
1661980200000|2022-08-31 21:10:00|1176.64|1174.14|1176.49|1173.99|1176.71|1174.21|1176.49|1173.99|0
1661980500000|2022-08-31 21:15:00|1176.47|1173.97|1176.37|1173.87|1176.52|1174.02|1176.37|1173.87|0
1661980800000|2022-08-31 21:20:00|1176.35|1173.85|1176.16|1173.66|1176.35|1173.85|1176.14|1173.64|0
1661981100000|2022-08-31 21:25:00|1176.14|1173.64|1176.26|1173.76|1176.26|1173.76|1176.14|1173.64|0
1661981400000|2022-08-31 21:30:00|1176.28|1173.78|1176.23|1173.73|1176.33|1173.83|1176.23|1173.73|0
1661981700000|2022-08-31 21:35:00|1176.21|1173.71|1176.02|1173.52|1176.23|1173.73|1175.97|1173.47|0
1661982000000|2022-08-31 21:40:00|1176.09|1173.59|1176.07|1173.57|1176.11|1173.61|1176.07|1173.57|0
1661982300000|2022-08-31 21:45:00|1176.09|1173.59|1175.97|1173.47|1176.09|1173.59|1175.95|1173.45|0
1661982600000|2022-08-31 21:50:00|1175.92|1173.42|1175.95|1173.45|1175.95|1173.45|1175.9|1173.4|0
1661982900000|2022-08-31 21:55:00|1175.92|1173.42|1176.07|1173.57|1176.09|1173.59|1175.92|1173.42|0
1661983200000|2022-08-31 22:00:00|1176.06|1173.56|1176.45|1173.95|1176.71|1174.21|1175.55|1173.05|0
1661983500000|2022-08-31 22:05:00|1176.47|1173.97|1176.47|1173.97|1176.56|1174.06|1176.33|1173.83|0
1661983800000|2022-08-31 22:10:00|1176.49|1173.99|1175.52|1173.02|1176.52|1174.02|1175.52|1173.02|0
1661984100000|2022-08-31 22:15:00|1175.47|1172.97|1175.05|1172.55|1175.71|1173.21|1175.05|1172.55|0
1661984400000|2022-08-31 22:20:00|1175.14|1172.64|1174.15|1171.65|1175.43|1172.93|1174.15|1171.65|0
1661984700000|2022-08-31 22:25:00|1174.2|1171.7|1174.05|1171.55|1174.43|1171.93|1173.77|1171.27|0
1661985000000|2022-08-31 22:30:00|1174.01|1171.51|1173.53|1171.03|1174.17|1171.67|1173.11|1170.61|0
1661985300000|2022-08-31 22:35:00|1173.48|1170.98|1173.2|1170.7|1173.72|1171.22|1173.2|1170.7|0
1661985600000|2022-08-31 22:40:00|1173.21|1170.71|1173.34|1170.84|1173.48|1170.98|1173.21|1170.71|0
1661985900000|2022-08-31 22:45:00|1173.39|1170.89|1173.63|1171.13|1173.67|1171.17|1173.39|1170.89|0
1661986200000|2022-08-31 22:50:00|1173.67|1171.17|1174.01|1171.51|1174.22|1171.72|1173.58|1171.08|0
1661986500000|2022-08-31 22:55:00|1174.03|1171.53|1174.01|1171.51|1174.15|1171.65|1173.82|1171.32|0
1661986800000|2022-08-31 23:00:00|1174.03|1171.53|1173.34|1170.84|1174.03|1171.53|1173.25|1170.75|0
1661987100000|2022-08-31 23:05:00|1173.3|1170.8|1173.15|1170.65|1173.44|1170.94|1172.96|1170.46|0
1661987400000|2022-08-31 23:10:00|1173.18|1170.68|1172.96|1170.46|1173.39|1170.89|1172.96|1170.46|0
1661987700000|2022-08-31 23:15:00|1172.83|1170.33|1172.1|1169.6|1172.86|1170.36|1172|1169.5|0
1661988000000|2022-08-31 23:20:00|1172.12|1169.62|1172.03|1169.53|1172.26|1169.76|1171.96|1169.46|0
1661988300000|2022-08-31 23:25:00|1171.96|1169.46|1170.93|1168.43|1171.96|1169.46|1170.93|1168.43|0
1661988600000|2022-08-31 23:30:00|1170.97|1168.47|1170.74|1168.24|1170.97|1168.47|1170.22|1167.72|0
1661988900000|2022-08-31 23:35:00|1170.76|1168.26|1170.6|1168.1|1171.07|1168.57|1170.55|1168.05|0
1661989200000|2022-08-31 23:40:00|1170.67|1168.17|1170.88|1168.38|1170.98|1168.48|1170.6|1168.1|0
1661989500000|2022-08-31 23:45:00|1170.93|1168.43|1171.31|1168.81|1171.36|1168.86|1170.88|1168.38|0
1661989800000|2022-08-31 23:50:00|1171.26|1168.76|1170.98|1168.48|1171.55|1169.05|1170.93|1168.43|0
1661990100000|2022-08-31 23:55:00|1170.95|1168.45|1171.45|1168.95|1171.76|1169.26|1170.88|1168.38|0
1661990400000|2022-09-01 00:00:00|1171.5|1169|1171.87|1169.37|1171.92|1169.42|1170.93|1168.43|0
1661990700000|2022-09-01 00:05:00|1171.92|1169.42|1172.44|1169.94|1172.63|1170.13|1171.87|1169.37|0
1661991000000|2022-09-01 00:10:00|1172.39|1169.89|1171.88|1169.38|1172.5|1170|1171.65|1169.15|0
1661991300000|2022-09-01 00:15:00|1171.92|1169.42|1171.86|1169.36|1172.33|1169.83|1171.4|1168.9|0
1661991600000|2022-09-01 00:20:00|1172.09|1169.59|1172.1|1169.6|1172.56|1170.06|1171.86|1169.36|0
1661991900000|2022-09-01 00:25:00|1172.21|1169.71|1172.79|1170.29|1173.03|1170.53|1172.09|1169.59|0
1661992200000|2022-09-01 00:30:00|1171.18|1168.68|1170.1|1167.6|1171.44|1168.94|1170.1|1167.6|0
1661992500000|2022-09-01 00:35:00|1170.36|1167.86|1169.56|1167.06|1170.64|1168.14|1169.56|1167.06|0
1661992800000|2022-09-01 00:40:00|1169.57|1167.07|1167.95|1165.45|1169.57|1167.07|1167.94|1165.44|0
1661993100000|2022-09-01 00:45:00|1167.94|1165.44|1169|1166.5|1169.02|1166.52|1167.67|1165.17|0
1661993400000|2022-09-01 00:50:00|1168.74|1166.24|1169.28|1166.78|1169.56|1167.06|1168.74|1166.24|0
1661993700000|2022-09-01 00:55:00|1169.29|1166.79|1169.82|1167.32|1169.82|1167.32|1169.28|1166.78|0
1661994000000|2022-09-01 01:00:00|1171.61|1169.11|1172.33|1169.83|1172.33|1169.83|1171.61|1169.11|0
1661994300000|2022-09-01 01:05:00|1172.32|1169.82|1171.96|1169.46|1172.33|1169.83|1171.73|1169.23|0
1661994600000|2022-09-01 01:10:00|1171.73|1169.23|1171.5|1169|1171.97|1169.47|1171.5|1169|0
1661994900000|2022-09-01 01:15:00|1171.73|1169.23|1171.97|1169.47|1172.33|1169.83|1171.5|1169|0
1661995200000|2022-09-01 01:20:00|1171.86|1169.36|1171.51|1169.01|1171.86|1169.36|1171.04|1168.54|0
1661995500000|2022-09-01 01:25:00|1171.74|1169.24|1171.51|1169.01|1171.98|1169.48|1171.51|1169.01|0
1661995800000|2022-09-01 01:30:00|1171.63|1169.13|1171.27|1168.77|1171.98|1169.48|1171.03|1168.53|0
1661996100000|2022-09-01 01:35:00|1171.38|1168.88|1171.38|1168.88|1171.5|1169|1171.03|1168.53|0
1661996400000|2022-09-01 01:40:00|1171.27|1168.77|1171.74|1169.24|1171.74|1169.24|1171.02|1168.52|0
1661996700000|2022-09-01 01:45:00|1171.73|1169.23|1171.27|1168.77|1171.86|1169.36|1171.27|1168.77|0
1661997000000|2022-09-01 01:50:00|1171.5|1169|1171.51|1169.01|1171.51|1169.01|1170.8|1168.3|0
1661997300000|2022-09-01 01:55:00|1171.28|1168.78|1171.51|1169.01|1171.52|1169.02|1171.27|1168.77|0
1661997600000|2022-09-01 02:00:00|1169.99|1167.49|1170|1167.5|1170.26|1167.76|1169.72|1167.22|0
1661997900000|2022-09-01 02:05:00|1169.99|1167.49|1169.46|1166.96|1170.26|1167.76|1169.46|1166.96|0
1661998200000|2022-09-01 02:10:00|1169.47|1166.97|1169.47|1166.97|1169.74|1167.24|1169.46|1166.96|0
1661998500000|2022-09-01 02:15:00|1169.48|1166.98|1169.83|1167.33|1169.84|1167.34|1169.48|1166.98|0
1661998800000|2022-09-01 02:20:00|1169.84|1167.34|1169.85|1167.35|1169.85|1167.35|1169.71|1167.21|0
1661999100000|2022-09-01 02:25:00|1169.86|1167.36|1169.85|1167.35|1170.13|1167.63|1169.85|1167.35|0
1661999400000|2022-09-01 02:30:00|1171.62|1169.12|1171.38|1168.88|1171.63|1169.13|1171.15|1168.65|0
1661999700000|2022-09-01 02:35:00|1171.37|1168.87|1171.26|1168.76|1171.38|1168.88|1171.15|1168.65|0
1662000000000|2022-09-01 02:40:00|1171.37|1168.87|1171.37|1168.87|1171.38|1168.88|1171.26|1168.76|0
1662000300000|2022-09-01 02:45:00|1171.38|1168.88|1171.61|1169.11|1171.61|1169.11|1171.37|1168.87|0
1662000600000|2022-09-01 02:50:00|1171.38|1168.88|1171.37|1168.87|1171.38|1168.88|1171.37|1168.87|0
1662000900000|2022-09-01 02:55:00|1171.38|1168.88|1171.61|1169.11|1171.61|1169.11|1171.38|1168.88|0
1662001200000|2022-09-01 03:00:00|1169.84|1167.34|1169.55|1167.05|1169.84|1167.34|1169.55|1167.05|0
1662001500000|2022-09-01 03:05:00|1169.56|1167.06|1169.68|1167.18|1169.83|1167.33|1169.55|1167.05|0
1662001800000|2022-09-01 03:10:00|1169.81|1167.31|1169.55|1167.05|1169.82|1167.32|1169.55|1167.05|0
1662002100000|2022-09-01 03:15:00|1169.56|1167.06|1169.82|1167.32|1169.82|1167.32|1169.55|1167.05|0
1662002400000|2022-09-01 03:20:00|1169.81|1167.31|1169.82|1167.32|1169.82|1167.32|1169.81|1167.31|0
1662002700000|2022-09-01 03:25:00|1169.81|1167.31|1169.55|1167.05|1169.82|1167.32|1169.54|1167.04|0
1662003000000|2022-09-01 03:30:00|1171.38|1168.88|1171.47|1168.97|1171.61|1169.11|1171.37|1168.87|0
1662003300000|2022-09-01 03:35:00|1171.35|1168.85|1171.23|1168.73|1171.47|1168.97|1171.23|1168.73|0
1662003600000|2022-09-01 03:40:00|1171.24|1168.74|1170.05|1167.55|1171.24|1168.74|1170.05|1167.55|0
1662003900000|2022-09-01 03:45:00|1170.28|1167.78|1170.15|1167.65|1170.52|1168.02|1170.14|1167.64|0
1662004200000|2022-09-01 03:50:00|1170.38|1167.88|1170.61|1168.11|1170.62|1168.12|1170.15|1167.65|0
1662004500000|2022-09-01 03:55:00|1170.38|1167.88|1170.38|1167.88|1170.62|1168.12|1170.38|1167.88|0
1662004800000|2022-09-01 04:00:00|1170.39|1167.89|1170.62|1168.12|1170.85|1168.35|1170.39|1167.89|0
1662005100000|2022-09-01 04:05:00|1170.73|1168.23|1170.85|1168.35|1171.22|1168.72|1170.73|1168.23|0
1662005400000|2022-09-01 04:10:00|1170.86|1168.36|1170.5|1168|1170.86|1168.36|1170.38|1167.88|0
1662005700000|2022-09-01 04:15:00|1170.61|1168.11|1170.62|1168.12|1170.85|1168.35|1170.38|1167.88|0
1662006000000|2022-09-01 04:20:00|1170.61|1168.11|1170.62|1168.12|1170.62|1168.12|1170.39|1167.89|0
1662006300000|2022-09-01 04:25:00|1170.61|1168.11|1170.62|1168.12|1170.85|1168.35|1170.61|1168.11|0
1662006600000|2022-09-01 04:30:00|1168.73|1166.23|1169.25|1166.75|1169.26|1166.76|1168.73|1166.23|0
1662006900000|2022-09-01 04:35:00|1169.26|1166.76|1169.54|1167.04|1169.81|1167.31|1169.25|1166.75|0
1662007200000|2022-09-01 04:40:00|1169.28|1166.78|1169.27|1166.77|1169.41|1166.91|1169.26|1166.76|0
1662007500000|2022-09-01 04:45:00|1171.21|1168.71|1171.35|1168.85|1171.35|1168.85|1171.11|1168.61|0
1662007800000|2022-09-01 04:50:00|1171.34|1168.84|1171.12|1168.62|1171.35|1168.85|1171.11|1168.61|0
1662008100000|2022-09-01 04:55:00|1171.34|1168.84|1171.35|1168.85|1171.35|1168.85|1171.11|1168.61|0
1662008400000|2022-09-01 05:00:00|1171.34|1168.84|1171.1|1168.6|1171.34|1168.84|1171.09|1168.59|0
1662008700000|2022-09-01 05:05:00|1171.09|1168.59|1171.11|1168.61|1171.35|1168.85|1171.09|1168.59|0
1662009000000|2022-09-01 05:10:00|1171.1|1168.6|1171.34|1168.84|1171.34|1168.84|1171.1|1168.6|0
1662009300000|2022-09-01 05:15:00|1171.35|1168.85|1171.12|1168.62|1171.35|1168.85|1171.11|1168.61|0
1662009600000|2022-09-01 05:20:00|1171.11|1168.61|1171.57|1169.07|1171.58|1169.08|1170.88|1168.38|0
1662009900000|2022-09-01 05:25:00|1171.58|1169.08|1172.04|1169.54|1172.04|1169.54|1171.57|1169.07|0
1662010200000|2022-09-01 05:30:00|1171.93|1169.43|1171.8|1169.3|1172.04|1169.54|1171.56|1169.06|0
1662010500000|2022-09-01 05:35:00|1171.79|1169.29|1171.57|1169.07|1171.79|1169.29|1171.1|1168.6|0
1662010800000|2022-09-01 05:40:00|1171.58|1169.08|1171.58|1169.08|1171.81|1169.31|1171.57|1169.07|0
1662011100000|2022-09-01 05:45:00|1171.81|1169.31|1170.86|1168.36|1172.04|1169.54|1170.86|1168.36|0
1662011400000|2022-09-01 05:50:00|1170.63|1168.13|1171.1|1168.6|1171.34|1168.84|1170.62|1168.12|0
1662011700000|2022-09-01 05:55:00|1170.87|1168.37|1171.32|1168.82|1171.33|1168.83|1170.87|1168.37|0
1662012000000|2022-09-01 06:00:00|1169.52|1167.02|1169.51|1167.01|1170.6|1168.1|1169.24|1166.74|0
1662012300000|2022-09-01 06:05:00|1169.25|1166.75|1167.93|1165.43|1169.25|1166.75|1167.38|1164.88|0
1662012600000|2022-09-01 06:10:00|1168.19|1165.69|1168.44|1165.94|1168.46|1165.96|1167.51|1165.01|0
1662012900000|2022-09-01 06:15:00|1168.18|1165.68|1167.37|1164.87|1168.18|1165.68|1167.37|1164.87|0
1662013200000|2022-09-01 06:20:00|1167.63|1165.13|1167.11|1164.61|1168.18|1165.68|1167.11|1164.61|0
1662013500000|2022-09-01 06:25:00|1167.1|1164.6|1168.19|1165.69|1168.19|1165.69|1166.56|1164.06|0
1662013800000|2022-09-01 06:30:00|1170.04|1167.54|1170.63|1168.13|1170.63|1168.13|1169.92|1167.42|0
1662014100000|2022-09-01 06:35:00|1170.62|1168.12|1171.1|1168.6|1171.1|1168.6|1170.4|1167.9|0
1662014400000|2022-09-01 06:40:00|1170.87|1168.37|1171.57|1169.07|1171.69|1169.19|1170.87|1168.37|0
1662014700000|2022-09-01 06:45:00|1171.34|1168.84|1171.57|1169.07|1172.27|1169.77|1171.33|1168.83|0
1662015000000|2022-09-01 06:50:00|1171.58|1169.08|1170.89|1168.39|1171.58|1169.08|1170.65|1168.15|0
1662015300000|2022-09-01 06:55:00|1171.12|1168.62|1171.15|1168.65|1171.35|1168.85|1170.42|1167.92|0
1662015600000|2022-09-01 07:00:00|1170.92|1168.42|1175.83|1173.33|1176.33|1173.83|1169.54|1167.04|0
1662015900000|2022-09-01 07:05:00|1175.6|1173.1|1170.62|1170.12|1175.6|1173.1|1168.77|1168.27|1
1662016200000|2022-09-01 07:10:00|1170.57|1170.07|1172.72|1172.22|1173.22|1172.72|1168.92|1168.42|10
1662016500000|2022-09-01 07:15:00|1172.22|1171.72|1173.02|1172.52|1174.22|1173.72|1170.17|1169.67|0
1662016800000|2022-09-01 07:20:00|1173.22|1172.72|1174.37|1173.87|1176.77|1176.27|1172.52|1172.02|7
1662017100000|2022-09-01 07:25:00|1174.47|1173.97|1172.92|1172.42|1174.97|1174.47|1172.87|1172.37|15
1662017400000|2022-09-01 07:30:00|1172.87|1172.37|1174.22|1173.72|1175.77|1175.27|1172.02|1171.52|17
1662017700000|2022-09-01 07:35:00|1174.27|1173.77|1173.32|1172.82|1175.12|1174.62|1172.67|1172.17|11
1662018000000|2022-09-01 07:40:00|1173.37|1172.87|1169.17|1168.67|1173.42|1172.92|1169.07|1168.57|20
1662018300000|2022-09-01 07:45:00|1169.27|1168.77|1173.07|1172.57|1173.52|1173.02|1169.27|1168.77|10
1662018600000|2022-09-01 07:50:00|1173.36|1172.86|1171.41|1170.91|1173.36|1172.86|1171.21|1170.71|13
1662018900000|2022-09-01 07:55:00|1171.46|1170.96|1171.66|1171.16|1172.31|1171.81|1170.46|1169.96|21
1662019200000|2022-09-01 08:00:00|1171.71|1171.21|1175.21|1174.71|1175.31|1174.81|1171.71|1171.21|11
1662019500000|2022-09-01 08:05:00|1175.26|1174.76|1171.46|1170.96|1175.86|1175.36|1171.31|1170.81|25
1662019800000|2022-09-01 08:10:00|1171.41|1170.91|1173.21|1172.71|1173.21|1172.71|1169.76|1169.26|20
1662020100000|2022-09-01 08:15:00|1173.36|1172.86|1169.41|1168.91|1173.36|1172.86|1169.41|1168.91|164
1662020400000|2022-09-01 08:20:00|1169.46|1168.96|1167.21|1166.71|1169.56|1169.06|1166.71|1166.21|0
1662020700000|2022-09-01 08:25:00|1167.16|1166.66|1165.56|1165.06|1167.56|1167.06|1165.36|1164.86|1
1662021000000|2022-09-01 08:30:00|1165.51|1165.01|1165.01|1164.51|1166.21|1165.71|1164.31|1163.81|14
1662021300000|2022-09-01 08:35:00|1164.96|1164.46|1165.41|1164.91|1165.61|1165.11|1163.91|1163.41|21
1662021600000|2022-09-01 08:40:00|1165.61|1165.11|1165.01|1164.51|1165.96|1165.46|1164.11|1163.61|0
1662021900000|2022-09-01 08:45:00|1164.91|1164.41|1165.21|1164.71|1166.31|1165.81|1164.46|1163.96|0
1662022200000|2022-09-01 08:50:00|1165.16|1164.66|1162.61|1162.11|1165.61|1165.11|1162.61|1162.11|6
1662022500000|2022-09-01 08:55:00|1162.66|1162.16|1165.41|1164.91|1165.51|1165.01|1162.66|1162.16|28
1662022800000|2022-09-01 09:00:00|1165.46|1164.96|1165.76|1165.26|1166.26|1165.76|1164.91|1164.41|0
1662023100000|2022-09-01 09:05:00|1165.71|1165.21|1167.01|1166.51|1167.56|1167.06|1164.66|1164.16|54
1662023400000|2022-09-01 09:10:00|1166.96|1166.46|1165.91|1165.41|1167.66|1167.16|1165.81|1165.31|6
1662023700000|2022-09-01 09:15:00|1165.96|1165.46|1166.41|1165.91|1168.36|1167.86|1165.81|1165.31|0
1662024000000|2022-09-01 09:20:00|1166.46|1165.96|1168.01|1167.51|1168.51|1168.01|1166.46|1165.96|10
1662024300000|2022-09-01 09:25:00|1167.96|1167.46|1169.01|1168.51|1169.16|1168.66|1167.96|1167.46|5
1662024600000|2022-09-01 09:30:00|1168.91|1168.41|1167.26|1166.76|1169.41|1168.91|1166.96|1166.46|0
1662024900000|2022-09-01 09:35:00|1167.31|1166.81|1168.06|1167.56|1168.31|1167.81|1166.16|1165.66|1
1662025200000|2022-09-01 09:40:00|1168.01|1167.51|1168.96|1168.46|1169.01|1168.51|1167.71|1167.21|0
1662025500000|2022-09-01 09:45:00|1168.91|1168.41|1167.41|1166.91|1169.11|1168.61|1166.81|1166.31|0
1662025800000|2022-09-01 09:50:00|1167.36|1166.86|1170.26|1169.76|1170.31|1169.81|1167.16|1166.66|0
1662026100000|2022-09-01 09:55:00|1170.21|1169.71|1168.26|1167.76|1170.66|1170.16|1167.96|1167.46|10
1662026400000|2022-09-01 10:00:00|1168.31|1167.81|1168.46|1167.96|1168.91|1168.41|1166.91|1166.41|31
1662026700000|2022-09-01 10:05:00|1168.51|1168.01|1168.81|1168.31|1169.66|1169.16|1168.31|1167.81|0
1662027000000|2022-09-01 10:10:00|1168.76|1168.26|1168.66|1168.16|1169.01|1168.51|1168.01|1167.51|0
1662027300000|2022-09-01 10:15:00|1168.71|1168.21|1167.11|1166.61|1168.91|1168.41|1166.96|1166.46|25
1662027600000|2022-09-01 10:20:00|1167.21|1166.71|1167.66|1167.16|1168.41|1167.91|1167.21|1166.71|0
1662027900000|2022-09-01 10:25:00|1167.61|1167.11|1170.41|1169.91|1170.51|1170.01|1167.61|1167.11|0
1662028200000|2022-09-01 10:30:00|1170.36|1169.86|1169.21|1168.71|1170.41|1169.91|1168.86|1168.36|0
1662028500000|2022-09-01 10:35:00|1169.26|1168.76|1168.71|1168.21|1169.31|1168.81|1168.46|1167.96|0
1662028800000|2022-09-01 10:40:00|1168.66|1168.16|1169.81|1169.31|1169.91|1169.41|1168.36|1167.86|0
1662029100000|2022-09-01 10:45:00|1169.86|1169.36|1170.91|1170.41|1170.96|1170.46|1169.56|1169.06|0
1662029400000|2022-09-01 10:50:00|1170.86|1170.36|1169.21|1168.71|1170.91|1170.41|1169.21|1168.71|0
1662029700000|2022-09-01 10:55:00|1169.16|1168.66|1168.46|1167.96|1169.16|1168.66|1168.06|1167.56|1
1662030000000|2022-09-01 11:00:00|1168.51|1168.01|1168.91|1168.41|1168.96|1168.46|1168.16|1167.66|1
1662030300000|2022-09-01 11:05:00|1168.96|1168.46|1168.11|1167.61|1169.31|1168.81|1168.06|1167.56|10
1662030600000|2022-09-01 11:10:00|1168.16|1167.66|1169.86|1169.36|1169.96|1169.46|1168.16|1167.66|15
1662030900000|2022-09-01 11:15:00|1169.81|1169.31|1170.81|1170.31|1170.81|1170.31|1169.41|1168.91|0
1662031200000|2022-09-01 11:20:00|1170.76|1170.26|1169.66|1169.16|1170.81|1170.31|1169.21|1168.71|11
1662031500000|2022-09-01 11:25:00|1169.76|1169.26|1170.91|1170.41|1171.01|1170.51|1169.71|1169.21|1
1662031800000|2022-09-01 11:30:00|1170.86|1170.36|1171.91|1171.41|1172.01|1171.51|1169.91|1169.41|1
1662032100000|2022-09-01 11:35:00|1171.96|1171.46|1172.21|1171.71|1172.61|1172.11|1171.71|1171.21|6
1662032400000|2022-09-01 11:40:00|1172.12|1171.62|1173.82|1173.32|1173.92|1173.42|1171.87|1171.37|1
1662032700000|2022-09-01 11:45:00|1173.87|1173.37|1173.57|1173.07|1174.47|1173.97|1173.42|1172.92|2
1662033000000|2022-09-01 11:50:00|1173.62|1173.12|1173.12|1172.62|1174.12|1173.62|1173.02|1172.52|10
1662033300000|2022-09-01 11:55:00|1173.17|1172.67|1174.72|1174.22|1175.52|1175.02|1173.17|1172.67|6
1662033600000|2022-09-01 12:00:00|1174.77|1174.27|1172.32|1171.82|1175.22|1174.72|1172.27|1171.77|35
1662033900000|2022-09-01 12:05:00|1172.27|1171.77|1172.97|1172.47|1173.32|1172.82|1172.27|1171.77|6
1662034200000|2022-09-01 12:10:00|1173.02|1172.52|1172.62|1172.12|1173.67|1173.17|1172.62|1172.12|1
1662034500000|2022-09-01 12:15:00|1172.67|1172.17|1173.27|1172.77|1173.87|1173.37|1172.62|1172.12|1
1662034800000|2022-09-01 12:20:00|1173.22|1172.72|1174.72|1174.22|1174.77|1174.27|1172.82|1172.32|12
1662035100000|2022-09-01 12:25:00|1174.77|1174.27|1173.57|1173.07|1174.92|1174.42|1173.32|1172.82|10
1662035400000|2022-09-01 12:30:00|1173.47|1172.97|1171.42|1170.92|1173.77|1173.27|1171.42|1170.92|0
1662035700000|2022-09-01 12:35:00|1171.32|1170.82|1171.97|1171.47|1172.22|1171.72|1170.62|1170.12|1
1662036000000|2022-09-01 12:40:00|1172.02|1171.52|1170.87|1170.37|1172.27|1171.77|1170.52|1170.02|11
1662036300000|2022-09-01 12:45:00|1170.82|1170.32|1171.87|1171.37|1171.87|1171.37|1170.57|1170.07|23
1662036600000|2022-09-01 12:50:00|1172.02|1171.52|1171.82|1171.32|1172.17|1171.67|1171.12|1170.62|0
1662036900000|2022-09-01 12:55:00|1171.87|1171.37|1172.92|1172.42|1173.32|1172.82|1171.62|1171.12|0
1662037200000|2022-09-01 13:00:00|1173.12|1172.62|1170.17|1169.67|1173.22|1172.72|1170.17|1169.67|39
1662037500000|2022-09-01 13:05:00|1170.22|1169.72|1170.57|1170.07|1171.17|1170.67|1169.42|1168.92|21
1662037800000|2022-09-01 13:10:00|1170.52|1170.02|1171.67|1171.17|1172.92|1172.42|1170.22|1169.72|0
1662038100000|2022-09-01 13:15:00|1171.72|1171.22|1174.52|1174.02|1174.52|1174.02|1171.27|1170.77|7
1662038400000|2022-09-01 13:20:00|1174.47|1173.97|1172.87|1172.37|1174.47|1173.97|1172.67|1172.17|13
1662038700000|2022-09-01 13:25:00|1172.82|1172.32|1172.57|1172.07|1173.02|1172.52|1172.07|1171.57|12
1662039000000|2022-09-01 13:30:00|1172.62|1172.12|1171.27|1170.77|1173.57|1173.07|1171.02|1170.52|5
1662039300000|2022-09-01 13:35:00|1171.32|1170.82|1171.12|1170.62|1171.32|1170.82|1168.57|1168.07|12
1662039600000|2022-09-01 13:40:00|1171.17|1170.67|1170.62|1170.12|1172.07|1171.57|1170.32|1169.82|4
1662039900000|2022-09-01 13:45:00|1170.57|1170.07|1169.32|1168.82|1170.67|1170.17|1169.02|1168.52|16
1662040200000|2022-09-01 13:50:00|1169.27|1168.77|1169.77|1169.27|1170.42|1169.92|1168.82|1168.32|3
1662040500000|2022-09-01 13:55:00|1169.72|1169.22|1169.07|1168.57|1169.72|1169.22|1167.82|1167.32|10
1662040800000|2022-09-01 14:00:00|1169.02|1168.52|1169.97|1169.47|1170.37|1169.87|1169.02|1168.52|7
1662041100000|2022-09-01 14:05:00|1169.92|1169.42|1168.97|1168.47|1170.27|1169.77|1168.02|1167.52|10
1662041400000|2022-09-01 14:10:00|1169.1|1168.6|1170.95|1170.45|1171|1170.5|1168.85|1168.35|25
1662041700000|2022-09-01 14:15:00|1170.9|1170.4|1172.18|1169.68|1172.18|1171.1|1168.65|1168.15|28
1662042000000|2022-09-01 14:20:00|1171.95|1169.45|1174.34|1171.84|1174.34|1171.84|1171.71|1169.21|0
1662042300000|2022-09-01 14:25:00|1174.57|1172.07|1174.91|1172.41|1175.31|1172.81|1173.87|1171.37|105
1662042600000|2022-09-01 14:30:00|1174.9|1172.4|1173.71|1171.21|1174.9|1172.4|1173.26|1170.76|0
1662042900000|2022-09-01 14:35:00|1173.48|1170.98|1172.26|1169.76|1174.88|1172.38|1172.25|1169.75|0
1662043200000|2022-09-01 14:40:00|1172.03|1169.53|1171.47|1168.97|1172.44|1169.94|1170.76|1168.26|0
1662043500000|2022-09-01 14:45:00|1171.39|1168.89|1170.03|1167.53|1171.39|1168.89|1170.02|1167.52|0
1662043800000|2022-09-01 14:50:00|1170.02|1167.52|1169.72|1167.22|1171.42|1168.92|1169.46|1166.96|0
1662044100000|2022-09-01 14:55:00|1169.73|1167.23|1171.02|1168.52|1171.05|1168.55|1169.73|1167.23|0
1662044400000|2022-09-01 15:00:00|1170.91|1168.41|1171.13|1168.63|1171.86|1169.36|1170.44|1167.94|0
1662044700000|2022-09-01 15:05:00|1171.36|1168.86|1172.83|1170.33|1173.31|1170.81|1171.13|1168.63|0
1662045000000|2022-09-01 15:10:00|1173.06|1170.56|1172.86|1170.36|1173.56|1171.06|1172.62|1170.12|0
1662045300000|2022-09-01 15:15:00|1173.09|1170.59|1172.63|1170.13|1173.34|1170.84|1172.15|1169.65|0
1662045600000|2022-09-01 15:20:00|1172.4|1169.9|1170.52|1168.02|1172.63|1170.13|1170.04|1167.54|0
1662045900000|2022-09-01 15:25:00|1170.29|1167.79|1170.27|1167.77|1171.92|1169.42|1170.25|1167.75|0
1662046200000|2022-09-01 15:30:00|1170.29|1167.79|1171.73|1169.23|1172|1169.5|1170.03|1167.53|0
1662046500000|2022-09-01 15:35:00|1171.99|1169.49|1173.03|1170.53|1174.18|1171.68|1171.99|1169.49|0
1662046800000|2022-09-01 15:40:00|1173.3|1170.8|1171.37|1168.87|1173.57|1171.07|1171.36|1168.86|0
1662047100000|2022-09-01 15:45:00|1171.44|1168.94|1171.93|1169.43|1171.93|1169.43|1171.42|1168.92|0
1662047400000|2022-09-01 15:50:00|1172.16|1169.66|1171.68|1169.18|1172.17|1169.67|1171.43|1168.93|0
1662047700000|2022-09-01 15:55:00|1171.69|1169.19|1171.92|1169.42|1171.92|1169.42|1171.19|1168.69|0
1662048000000|2022-09-01 16:00:00|1171.92|1169.42|1172.77|1170.27|1173.05|1170.55|1171.92|1169.42|0
1662048300000|2022-09-01 16:05:00|1172.78|1170.28|1173.59|1171.09|1173.6|1171.1|1172.2|1169.7|0
1662048600000|2022-09-01 16:10:00|1173.58|1171.08|1173.32|1170.82|1173.58|1171.08|1172.76|1170.26|0
1662048900000|2022-09-01 16:15:00|1173.36|1170.86|1173.36|1170.86|1173.85|1171.35|1172.89|1170.39|0
1662049200000|2022-09-01 16:20:00|1173.37|1170.87|1172.88|1170.38|1173.37|1170.87|1172.64|1170.14|0
1662049500000|2022-09-01 16:25:00|1172.87|1170.37|1173.34|1170.84|1173.83|1171.33|1172.4|1169.9|0
1662049800000|2022-09-01 16:30:00|1173.56|1171.06|1173.84|1171.34|1173.84|1171.34|1173.01|1170.51|0
1662050100000|2022-09-01 16:35:00|1174.11|1171.61|1172.18|1169.68|1174.11|1171.61|1172.17|1169.67|0
1662050400000|2022-09-01 16:40:00|1172.17|1169.67|1172.99|1170.49|1172.99|1170.49|1171.9|1169.4|0
1662050700000|2022-09-01 16:45:00|1173|1170.5|1172.98|1170.48|1173|1170.5|1172.16|1169.66|0
1662051000000|2022-09-01 16:50:00|1172.99|1170.49|1171.86|1169.36|1172.99|1170.49|1171.86|1169.36|0
1662051300000|2022-09-01 16:55:00|1171.87|1169.37|1172.14|1169.64|1172.16|1169.66|1171.3|1168.8|0
1662051600000|2022-09-01 17:00:00|1172.13|1169.63|1172.44|1169.94|1172.73|1170.23|1171.85|1169.35|0
1662051900000|2022-09-01 17:05:00|1172.43|1169.93|1173.56|1171.06|1173.56|1171.06|1172.43|1169.93|0
1662052200000|2022-09-01 17:10:00|1173.55|1171.05|1174.13|1171.63|1174.13|1171.63|1173|1170.5|0
1662052500000|2022-09-01 17:15:00|1173.86|1171.36|1173.86|1171.36|1174.41|1171.91|1173.85|1171.35|0
1662052800000|2022-09-01 17:20:00|1173.99|1171.49|1175.77|1173.27|1176.3|1173.8|1173.99|1171.49|0
1662053100000|2022-09-01 17:25:00|1175.51|1173.01|1177.13|1174.63|1177.4|1174.9|1175.5|1173|0
1662053400000|2022-09-01 17:30:00|1177.14|1174.64|1176.85|1174.35|1177.4|1174.9|1176.3|1173.8|0
1662053700000|2022-09-01 17:35:00|1176.86|1174.36|1176.3|1173.8|1177.13|1174.63|1175.75|1173.25|0
1662054000000|2022-09-01 17:40:00|1176.31|1173.81|1175.48|1172.98|1176.31|1173.81|1175.21|1172.71|0
1662054300000|2022-09-01 17:45:00|1174.77|1172.27|1174.29|1171.79|1174.77|1172.27|1173.81|1171.31|0
1662054600000|2022-09-01 17:50:00|1174.3|1171.8|1174.28|1171.78|1174.76|1172.26|1174.28|1171.78|0
1662054900000|2022-09-01 17:55:00|1174.29|1171.79|1174.52|1172.02|1174.77|1172.27|1174.28|1171.78|0
1662055200000|2022-09-01 18:00:00|1174.53|1172.03|1175.25|1172.75|1175.25|1172.75|1174.04|1171.54|0
1662055500000|2022-09-01 18:05:00|1175.26|1172.76|1174.54|1172.04|1175.5|1173|1174.29|1171.79|0
1662055800000|2022-09-01 18:10:00|1174.77|1172.27|1175.01|1172.51|1175.25|1172.75|1174.28|1171.78|0
1662056100000|2022-09-01 18:15:00|1174.78|1172.28|1175.5|1173|1175.5|1173|1174.78|1172.28|0
1662056400000|2022-09-01 18:20:00|1175.73|1173.23|1176.95|1174.45|1177.19|1174.69|1175.61|1173.11|0
1662056700000|2022-09-01 18:25:00|1177.18|1174.68|1177.43|1174.93|1177.68|1175.18|1176.95|1174.45|0
1662057000000|2022-09-01 18:30:00|1178.32|1175.82|1179.14|1176.64|1179.42|1176.92|1178.31|1175.81|0
1662057300000|2022-09-01 18:35:00|1179.13|1176.63|1178.53|1176.03|1179.98|1177.48|1178.23|1175.73|0
1662057600000|2022-09-01 18:40:00|1178.52|1176.02|1178.43|1175.93|1179.6|1177.1|1178.42|1175.92|0
1662057900000|2022-09-01 18:45:00|1178.42|1175.92|1177.88|1175.38|1179.27|1176.77|1177.86|1175.36|0
1662058200000|2022-09-01 18:50:00|1177.89|1175.39|1179.28|1176.78|1179.28|1176.78|1177.86|1175.36|0
1662058500000|2022-09-01 18:55:00|1179.27|1176.77|1178.99|1176.49|1179.83|1177.33|1178.43|1175.93|0
1662058800000|2022-09-01 19:00:00|1178.98|1176.48|1178.65|1176.15|1179.78|1177.28|1178.44|1175.94|0
1662059100000|2022-09-01 19:05:00|1178.66|1176.16|1179.77|1177.27|1180.35|1177.85|1178.65|1176.15|0
1662059400000|2022-09-01 19:10:00|1179.76|1177.26|1180.56|1178.06|1180.85|1178.35|1179.45|1176.95|0
1662059700000|2022-09-01 19:15:00|1179.12|1176.62|1177.91|1175.41|1179.35|1176.85|1177.91|1175.41|0
1662060000000|2022-09-01 19:20:00|1177.92|1175.42|1178.15|1175.65|1178.4|1175.9|1177.43|1174.93|0
1662060300000|2022-09-01 19:25:00|1178.14|1175.64|1177.18|1174.68|1178.15|1175.65|1177.18|1174.68|0
1662060600000|2022-09-01 19:30:00|1176.95|1174.45|1176.44|1173.94|1177.66|1175.16|1176.43|1173.93|0
1662060900000|2022-09-01 19:35:00|1176.43|1173.93|1176.93|1174.43|1177.18|1174.68|1176.2|1173.7|0
1662061200000|2022-09-01 19:40:00|1176.92|1174.42|1177.18|1174.68|1177.41|1174.91|1176.45|1173.95|0
1662061500000|2022-09-01 19:45:00|1177.17|1174.67|1176.69|1174.19|1177.66|1175.16|1176.68|1174.18|0
1662061800000|2022-09-01 19:50:00|1176.71|1174.21|1178.17|1175.67|1178.4|1175.9|1176.71|1174.21|0
1662062100000|2022-09-01 19:55:00|1178.4|1175.9|1179.74|1177.24|1179.88|1177.38|1178.4|1175.9|0
1662062400000|2022-09-01 20:00:00|1179.35|1176.85|1179.06|1176.56|1179.39|1176.89|1178.82|1176.32|0
1662062700000|2022-09-01 20:05:00|1179.07|1176.57|1179.3|1176.8|1179.4|1176.9|1179.02|1176.52|0
1662063000000|2022-09-01 20:10:00|1179.25|1176.75|1177.99|1175.49|1179.25|1176.75|1177.89|1175.39|0
1662063300000|2022-09-01 20:15:00|1178.04|1175.54|1179.02|1176.52|1179.11|1176.61|1178.04|1175.54|0
1662063600000|2022-09-01 20:20:00|1179.06|1176.56|1179.25|1176.75|1179.3|1176.8|1178.87|1176.37|0
1662063900000|2022-09-01 20:25:00|1179.21|1176.71|1179.35|1176.85|1179.45|1176.95|1179.06|1176.56|0
1662064200000|2022-09-01 20:30:00|1179.4|1176.9|1179.25|1176.75|1179.4|1176.9|1179.06|1176.56|0
1662064500000|2022-09-01 20:35:00|1179.23|1176.73|1179.11|1176.61|1179.25|1176.75|1179.02|1176.52|0
1662064800000|2022-09-01 20:40:00|1179.09|1176.59|1179.21|1176.71|1179.3|1176.8|1179.06|1176.56|0
1662065100000|2022-09-01 20:45:00|1179.18|1176.68|1179.35|1176.85|1179.45|1176.95|1179.11|1176.61|0
1662065400000|2022-09-01 20:50:00|1179.4|1176.9|1179.78|1177.28|1179.78|1177.28|1179.4|1176.9|0
1662065700000|2022-09-01 20:55:00|1179.73|1177.23|1179.45|1176.95|1179.73|1177.23|1179.35|1176.85|0
1662066000000|2022-09-01 21:00:00|1179.44|1176.94|1179.4|1176.9|1179.45|1176.95|1179.35|1176.85|0
1662066300000|2022-09-01 21:05:00|1179.37|1176.87|1179.52|1177.02|1179.54|1177.04|1179.37|1176.87|0
1662066600000|2022-09-01 21:10:00|1179.54|1177.04|1179.49|1176.99|1179.61|1177.11|1179.47|1176.97|0
1662066900000|2022-09-01 21:15:00|1179.54|1177.04|1179.56|1177.06|1179.56|1177.06|1179.52|1177.02|0
1662067200000|2022-09-01 21:20:00|1179.54|1177.04|1179.67|1177.17|1179.67|1177.17|1179.52|1177.02|0
1662067500000|2022-09-01 21:25:00|1179.7|1177.2|1179.65|1177.15|1179.7|1177.2|1179.6|1177.1|0
1662067800000|2022-09-01 21:30:00|1179.62|1177.12|1179.58|1177.08|1179.65|1177.15|1179.51|1177.01|0
1662068100000|2022-09-01 21:35:00|1179.6|1177.1|1179.58|1177.08|1179.6|1177.1|1179.58|1177.08|0
1662068400000|2022-09-01 21:40:00|1179.6|1177.1|1179.62|1177.12|1179.62|1177.12|1179.55|1177.05|0
1662068700000|2022-09-01 21:45:00|1179.63|1177.13|1179.62|1177.12|1179.65|1177.15|1179.6|1177.1|0
1662069000000|2022-09-01 21:50:00|1179.6|1177.1|1179.67|1177.17|1179.67|1177.17|1179.6|1177.1|0
1662069300000|2022-09-01 21:55:00|1179.62|1177.12|1179.58|1177.08|1179.65|1177.15|1179.48|1176.98|0
1662069600000|2022-09-01 22:00:00|1179.57|1177.07|1180.27|1177.77|1180.41|1177.91|1179.39|1176.89|0
1662069900000|2022-09-01 22:05:00|1180.29|1177.79|1180.51|1178.01|1180.6|1178.1|1180.17|1177.67|0
1662070200000|2022-09-01 22:10:00|1180.46|1177.96|1180.41|1177.91|1180.7|1178.2|1180.41|1177.91|0
1662070500000|2022-09-01 22:15:00|1180.36|1177.86|1179.82|1177.32|1180.36|1177.86|1179.7|1177.2|0
1662070800000|2022-09-01 22:20:00|1179.84|1177.34|1179.98|1177.48|1180.01|1177.51|1179.6|1177.1|0
1662071100000|2022-09-01 22:25:00|1180.03|1177.53|1180.08|1177.58|1180.15|1177.65|1179.93|1177.43|0
1662071400000|2022-09-01 22:30:00|1180.03|1177.53|1179.51|1177.01|1180.03|1177.53|1179.46|1176.96|0
1662071700000|2022-09-01 22:35:00|1179.5|1177|1179.41|1176.91|1179.51|1177.01|1179.27|1176.77|0
1662072000000|2022-09-01 22:40:00|1179.46|1176.96|1179.27|1176.77|1179.46|1176.96|1178.84|1176.34|0
1662072300000|2022-09-01 22:45:00|1179.31|1176.81|1179.51|1177.01|1179.55|1177.05|1179.17|1176.67|0
1662072600000|2022-09-01 22:50:00|1179.53|1177.03|1179.41|1176.91|1179.55|1177.05|1179.36|1176.86|0
1662072900000|2022-09-01 22:55:00|1179.46|1176.96|1179.41|1176.91|1179.51|1177.01|1179.36|1176.86|0
1662073200000|2022-09-01 23:00:00|1179.43|1176.93|1179.12|1176.62|1179.46|1176.96|1179.03|1176.53|0
1662073500000|2022-09-01 23:05:00|1179.15|1176.65|1179.22|1176.72|1179.31|1176.81|1179.03|1176.53|0
1662073800000|2022-09-01 23:10:00|1179.17|1176.67|1179.17|1176.67|1179.31|1176.81|1179.17|1176.67|0
1662074100000|2022-09-01 23:15:00|1179.15|1176.65|1179.08|1176.58|1179.31|1176.81|1178.98|1176.48|0
1662074400000|2022-09-01 23:20:00|1179.1|1176.6|1179.22|1176.72|1179.24|1176.74|1179.03|1176.53|0
1662074700000|2022-09-01 23:25:00|1179.24|1176.74|1179.36|1176.86|1179.36|1176.86|1179.12|1176.62|0
1662075000000|2022-09-01 23:30:00|1179.31|1176.81|1178.88|1176.38|1179.41|1176.91|1178.79|1176.29|0
1662075300000|2022-09-01 23:35:00|1178.89|1176.39|1179.31|1176.81|1179.46|1176.96|1178.86|1176.36|0
1662075600000|2022-09-01 23:40:00|1179.32|1176.82|1179.79|1177.29|1179.84|1177.34|1179.22|1176.72|0
1662075900000|2022-09-01 23:45:00|1179.74|1177.24|1179.51|1177.01|1179.79|1177.29|1179.41|1176.91|0
1662076200000|2022-09-01 23:50:00|1179.5|1177|1179.7|1177.2|1179.79|1177.29|1179.27|1176.77|0
1662076500000|2022-09-01 23:55:00|1179.69|1177.19|1179.79|1177.29|1179.84|1177.34|1179.6|1177.1|0
1662076800000|2022-09-02 00:00:00|1179.74|1177.24|1179.36|1176.86|1179.79|1177.29|1179.08|1176.58|0
1662077100000|2022-09-02 00:05:00|1179.31|1176.81|1179.84|1177.34|1179.84|1177.34|1179.08|1176.58|0
1662077400000|2022-09-02 00:10:00|1179.74|1177.24|1179.51|1177.01|1179.89|1177.39|1179.51|1177.01|0
1662077700000|2022-09-02 00:15:00|1179.5|1177|1178.52|1176.02|1179.5|1177|1177.82|1175.32|0
1662078000000|2022-09-02 00:20:00|1178.51|1176.01|1178.52|1176.02|1178.99|1176.49|1178.05|1175.55|0
1662078300000|2022-09-02 00:25:00|1178.53|1176.03|1179|1176.5|1179.23|1176.73|1178.53|1176.03|0
1662078600000|2022-09-02 00:30:00|1179.23|1176.73|1178.29|1175.79|1179.23|1176.73|1178.29|1175.79|0
1662078900000|2022-09-02 00:35:00|1178.3|1175.8|1178.29|1175.79|1178.53|1176.03|1178.29|1175.79|0
1662079200000|2022-09-02 00:40:00|1178.3|1175.8|1178.53|1176.03|1178.76|1176.26|1178.29|1175.79|0
1662079500000|2022-09-02 00:45:00|1179.73|1177.23|1179.18|1176.68|1179.73|1177.23|1178.91|1176.41|0
1662079800000|2022-09-02 00:50:00|1179.17|1176.67|1179.98|1177.48|1179.98|1177.48|1178.9|1176.4|0
1662080100000|2022-09-02 00:55:00|1179.97|1177.47|1179.71|1177.21|1180.25|1177.75|1179.7|1177.2|0
1662080400000|2022-09-02 01:00:00|1178.52|1176.02|1178.99|1176.49|1179.23|1176.73|1178.29|1175.79|0
1662080700000|2022-09-02 01:05:00|1179|1176.5|1178.99|1176.49|1179.23|1176.73|1178.75|1176.25|0
1662081000000|2022-09-02 01:10:00|1179.22|1176.72|1178.51|1176.01|1179.22|1176.72|1178.51|1176.01|0
1662081300000|2022-09-02 01:15:00|1178.52|1176.02|1178.52|1176.02|1178.99|1176.49|1178.28|1175.78|0
1662081600000|2022-09-02 01:20:00|1178.53|1176.03|1178.06|1175.56|1178.76|1176.26|1178.05|1175.55|0
1662081900000|2022-09-02 01:25:00|1178.05|1175.55|1178.16|1175.66|1178.29|1175.79|1177.82|1175.32|0
1662082200000|2022-09-02 01:30:00|1179.32|1176.82|1179.03|1176.53|1179.58|1177.08|1178.76|1176.26|0
1662082500000|2022-09-02 01:35:00|1179.04|1176.54|1179.3|1176.8|1179.58|1177.08|1178.49|1175.99|0
1662082800000|2022-09-02 01:40:00|1179.17|1176.67|1179.04|1176.54|1180.11|1177.61|1179.04|1176.54|0
1662083100000|2022-09-02 01:45:00|1178.15|1175.65|1177.45|1174.95|1178.16|1175.66|1177.45|1174.95|0
1662083400000|2022-09-02 01:50:00|1177.46|1174.96|1177.93|1175.43|1177.93|1175.43|1177.45|1174.95|0
1662083700000|2022-09-02 01:55:00|1178.04|1175.54|1177.93|1175.43|1178.16|1175.66|1177.92|1175.42|0
1662084000000|2022-09-02 02:00:00|1177.81|1175.31|1177.69|1175.19|1177.93|1175.43|1177.46|1174.96|0
1662084300000|2022-09-02 02:05:00|1177.58|1175.08|1176.99|1174.49|1177.58|1175.08|1176.99|1174.49|0
1662084600000|2022-09-02 02:10:00|1177|1174.5|1176.98|1174.48|1177.23|1174.73|1176.98|1174.48|0
1662084900000|2022-09-02 02:15:00|1177.1|1174.6|1176.91|1174.41|1177.15|1174.65|1176.74|1174.24|0
1662085200000|2022-09-02 02:20:00|1176.79|1174.29|1176.91|1174.41|1177.14|1174.64|1176.67|1174.17|0
1662085500000|2022-09-02 02:25:00|1176.9|1174.4|1176.67|1174.17|1176.91|1174.41|1176.66|1174.16|0
1662085800000|2022-09-02 02:30:00|1177.61|1175.11|1177.88|1175.38|1178.01|1175.51|1177.6|1175.1|0
1662086100000|2022-09-02 02:35:00|1177.87|1175.37|1178.14|1175.64|1178.15|1175.65|1177.87|1175.37|0
1662086400000|2022-09-02 02:40:00|1178.15|1175.65|1178.14|1175.64|1178.41|1175.91|1177.87|1175.37|0
1662086700000|2022-09-02 02:45:00|1177.37|1174.87|1177.38|1174.88|1177.38|1174.88|1177.37|1174.87|0
1662087000000|2022-09-02 02:50:00|1177.61|1175.11|1177.38|1174.88|1177.61|1175.11|1177.15|1174.65|0
1662087300000|2022-09-02 02:55:00|1177.15|1174.65|1177.15|1174.65|1177.39|1174.89|1177.15|1174.65|0
1662087600000|2022-09-02 03:00:00|1177.27|1174.77|1177.62|1175.12|1177.86|1175.36|1177.27|1174.77|0
1662087900000|2022-09-02 03:05:00|1177.85|1175.35|1178.32|1175.82|1178.32|1175.82|1177.85|1175.35|0
1662088200000|2022-09-02 03:10:00|1178.33|1175.83|1178.33|1175.83|1178.56|1176.06|1177.85|1175.35|0
1662088500000|2022-09-02 03:15:00|1179.52|1177.02|1179.24|1176.74|1179.52|1177.02|1179.24|1176.74|0
1662088800000|2022-09-02 03:20:00|1179.11|1176.61|1179.24|1176.74|1179.25|1176.75|1178.96|1176.46|0
1662089100000|2022-09-02 03:25:00|1179.23|1176.73|1178.97|1176.47|1179.24|1176.74|1178.96|1176.46|0
1662089400000|2022-09-02 03:30:00|1179.1|1176.6|1179.24|1176.74|1179.51|1177.01|1179.1|1176.6|0
1662089700000|2022-09-02 03:35:00|1179.23|1176.73|1179.5|1177|1179.51|1177.01|1179.23|1176.73|0
1662090000000|2022-09-02 03:40:00|1179.49|1176.99|1179.5|1177|1179.77|1177.27|1179.23|1176.73|0
1662090300000|2022-09-02 03:45:00|1178.55|1176.05|1178.82|1176.32|1179.82|1177.32|1178.32|1175.82|0
1662090600000|2022-09-02 03:50:00|1179.05|1176.55|1180.05|1177.55|1180.05|1177.55|1178.82|1176.32|0
1662090900000|2022-09-02 03:55:00|1179.82|1177.32|1179.82|1177.32|1180.05|1177.55|1179.81|1177.31|0
1662091200000|2022-09-02 04:00:00|1181.27|1178.77|1181.27|1178.77|1181.28|1178.78|1181|1178.5|0
1662091500000|2022-09-02 04:05:00|1181.26|1178.76|1181.27|1178.77|1181.27|1178.77|1181|1178.5|0
1662091800000|2022-09-02 04:10:00|1181.26|1178.76|1181.27|1178.77|1181.27|1178.77|1181|1178.5|0
1662092100000|2022-09-02 04:15:00|1180.06|1177.56|1180.54|1178.04|1180.54|1178.04|1180.06|1177.56|0
1662092400000|2022-09-02 04:20:00|1180.53|1178.03|1180.54|1178.04|1180.77|1178.27|1180.3|1177.8|0
1662092700000|2022-09-02 04:25:00|1180.77|1178.27|1181.77|1179.27|1181.78|1179.28|1180.77|1178.27|0
1662093000000|2022-09-02 04:30:00|1183.1|1180.6|1183.1|1180.6|1183.11|1180.61|1182.83|1180.33|0
1662093300000|2022-09-02 04:35:00|1183.11|1180.61|1183.1|1180.6|1183.38|1180.88|1183.1|1180.6|0
1662093600000|2022-09-02 04:40:00|1183.09|1180.59|1182.82|1180.32|1183.1|1180.6|1182.82|1180.32|0
1662093900000|2022-09-02 04:45:00|1181.41|1178.91|1181.06|1178.56|1181.53|1179.03|1181.06|1178.56|0
1662094200000|2022-09-02 04:50:00|1180.83|1178.33|1181.53|1179.03|1181.53|1179.03|1180.82|1178.32|0
1662094500000|2022-09-02 04:55:00|1181.76|1179.26|1182.46|1179.96|1182.46|1179.96|1181.54|1179.04|0
1662094800000|2022-09-02 05:00:00|1184.16|1181.66|1183.89|1181.39|1184.17|1181.67|1183.62|1181.12|0
1662095100000|2022-09-02 05:05:00|1183.63|1181.13|1183.34|1180.84|1183.89|1181.39|1183.34|1180.84|0
1662095400000|2022-09-02 05:10:00|1183.35|1180.85|1183.09|1180.59|1183.35|1180.85|1183.07|1180.57|0
1662095700000|2022-09-02 05:15:00|1181.53|1179.03|1181.06|1178.56|1181.53|1179.03|1181.05|1178.55|0
1662096000000|2022-09-02 05:20:00|1181.17|1178.67|1180.82|1178.32|1181.29|1178.79|1180.82|1178.32|0
1662096300000|2022-09-02 05:25:00|1180.81|1178.31|1180.58|1178.08|1180.82|1178.32|1180.58|1178.08|0
1662096600000|2022-09-02 05:30:00|1180.35|1177.85|1180.12|1177.62|1180.58|1178.08|1180.11|1177.61|0
1662096900000|2022-09-02 05:35:00|1180.11|1177.61|1179.18|1176.68|1180.11|1177.61|1179.18|1176.68|0
1662097200000|2022-09-02 05:40:00|1179.41|1176.91|1179.18|1176.68|1179.42|1176.92|1179.18|1176.68|0
1662097500000|2022-09-02 05:45:00|1180.11|1177.61|1180.11|1177.61|1180.25|1177.75|1179.84|1177.34|0
1662097800000|2022-09-02 05:50:00|1180.12|1177.62|1180.66|1178.16|1180.66|1178.16|1180.12|1177.62|0
1662098100000|2022-09-02 05:55:00|1180.65|1178.15|1179.86|1177.36|1180.66|1178.16|1179.31|1176.81|0
1662098400000|2022-09-02 06:00:00|1178.73|1176.23|1177.32|1174.82|1178.73|1176.23|1176.85|1174.35|0
1662098700000|2022-09-02 06:05:00|1177.55|1175.05|1177.56|1175.06|1177.8|1175.3|1176.85|1174.35|0
1662099000000|2022-09-02 06:10:00|1177.44|1174.94|1178.49|1175.99|1178.72|1176.22|1177.33|1174.83|0
1662099300000|2022-09-02 06:15:00|1179.32|1176.82|1178.8|1176.3|1179.34|1176.84|1178.25|1175.75|0
1662099600000|2022-09-02 06:20:00|1178.81|1176.31|1179.88|1177.38|1179.88|1177.38|1178.8|1176.3|0
1662099900000|2022-09-02 06:25:00|1179.89|1177.39|1180.7|1178.2|1180.7|1178.2|1179.89|1177.39|0
1662100200000|2022-09-02 06:30:00|1179.67|1177.17|1180.39|1177.89|1180.61|1178.11|1179.44|1176.94|0
1662100500000|2022-09-02 06:35:00|1180.38|1177.88|1180.63|1178.13|1181.09|1178.59|1180.16|1177.66|0
1662100800000|2022-09-02 06:40:00|1180.4|1177.9|1179.94|1177.44|1180.4|1177.9|1179.69|1177.19|0
1662101100000|2022-09-02 06:45:00|1179.93|1177.43|1180.64|1178.14|1180.87|1178.37|1179.93|1177.43|0
1662101400000|2022-09-02 06:50:00|1180.63|1178.13|1180.88|1178.38|1180.88|1178.38|1180.17|1177.67|0
1662101700000|2022-09-02 06:55:00|1181.11|1178.61|1181.34|1178.84|1181.34|1178.84|1180.63|1178.13|0
1662102000000|2022-09-02 07:00:00|1181.22|1178.72|1173.78|1171.28|1181.34|1178.84|1173.54|1171.04|1
1662102300000|2022-09-02 07:05:00|1174.01|1171.51|1167.05|1166.55|1174.94|1172.44|1166.35|1165.85|0
1662102600000|2022-09-02 07:10:00|1167.25|1166.75|1167.15|1166.65|1171.05|1170.55|1166.9|1166.4|0
1662102900000|2022-09-02 07:15:00|1167.05|1166.55|1169|1168.5|1169.25|1168.75|1166.4|1165.9|1
1662103200000|2022-09-02 07:20:00|1169.05|1168.55|1171.05|1170.55|1172.5|1172|1168.65|1168.15|1
1662103500000|2022-09-02 07:25:00|1171.15|1170.65|1171.4|1170.9|1172.55|1172.05|1171.15|1170.65|0
1662103800000|2022-09-02 07:30:00|1171.55|1171.05|1171.9|1171.4|1172.9|1172.4|1171.35|1170.85|0
1662104100000|2022-09-02 07:35:00|1171.95|1171.45|1169.4|1168.9|1172.25|1171.75|1169.35|1168.85|0
1662104400000|2022-09-02 07:40:00|1169.35|1168.85|1170.35|1169.85|1170.4|1169.9|1168.65|1168.15|11
1662104700000|2022-09-02 07:45:00|1170.3|1169.8|1169.35|1168.85|1170.5|1170|1169|1168.5|1
1662105000000|2022-09-02 07:50:00|1169.44|1168.94|1169.49|1168.99|1171.04|1170.54|1169.34|1168.84|0
1662105300000|2022-09-02 07:55:00|1169.44|1168.94|1168.74|1168.24|1169.49|1168.99|1167.99|1167.49|0
1662105600000|2022-09-02 08:00:00|1168.69|1168.19|1169.44|1168.94|1169.94|1169.44|1168.59|1168.09|12
1662105900000|2022-09-02 08:05:00|1169.49|1168.99|1168.99|1168.49|1169.49|1168.99|1168.24|1167.74|0
1662106200000|2022-09-02 08:10:00|1168.94|1168.44|1167.94|1167.44|1169.24|1168.74|1167.94|1167.44|1
1662106500000|2022-09-02 08:15:00|1167.89|1167.39|1169.34|1168.84|1169.44|1168.94|1167.84|1167.34|2
1662106800000|2022-09-02 08:20:00|1169.24|1168.74|1167.59|1167.09|1169.44|1168.94|1167.44|1166.94|31
1662107100000|2022-09-02 08:25:00|1167.64|1167.14|1168.99|1168.49|1169.09|1168.59|1167.64|1167.14|3
1662107400000|2022-09-02 08:30:00|1169.04|1168.54|1169.24|1168.74|1170.14|1169.64|1168.99|1168.49|11
1662107700000|2022-09-02 08:35:00|1169.19|1168.69|1170.34|1169.84|1170.59|1170.09|1169.14|1168.64|0
1662108000000|2022-09-02 08:40:00|1170.39|1169.89|1170.34|1169.84|1170.94|1170.44|1170.34|1169.84|0
1662108300000|2022-09-02 08:45:00|1170.39|1169.89|1172.74|1172.24|1172.74|1172.24|1170.34|1169.84|0
1662108600000|2022-09-02 08:50:00|1172.84|1172.34|1172.94|1172.44|1173.44|1172.94|1172.44|1171.94|0
1662108900000|2022-09-02 08:55:00|1172.99|1172.49|1171.64|1171.14|1173.14|1172.64|1171.44|1170.94|17
1662109200000|2022-09-02 09:00:00|1171.49|1170.99|1170.44|1169.94|1171.49|1170.99|1170.44|1169.94|0
1662109500000|2022-09-02 09:05:00|1170.64|1170.14|1171.49|1170.99|1172.14|1171.64|1170.44|1169.94|25
1662109800000|2022-09-02 09:10:00|1171.54|1171.04|1171.14|1170.64|1171.74|1171.24|1170.99|1170.49|4
1662110100000|2022-09-02 09:15:00|1171.19|1170.69|1170.39|1169.89|1171.54|1171.04|1170.14|1169.64|0
1662110400000|2022-09-02 09:20:00|1170.44|1169.94|1170.94|1170.44|1171.24|1170.74|1170.44|1169.94|1
1662110700000|2022-09-02 09:25:00|1170.99|1170.49|1172.14|1171.64|1172.59|1172.09|1170.99|1170.49|0
1662111000000|2022-09-02 09:30:00|1172.19|1171.69|1170.94|1170.44|1172.24|1171.74|1170.94|1170.44|0
1662111300000|2022-09-02 09:35:00|1170.99|1170.49|1170.64|1170.14|1171.14|1170.64|1170.64|1170.14|0
1662111600000|2022-09-02 09:40:00|1170.74|1170.24|1168.44|1167.94|1170.94|1170.44|1168.34|1167.84|0
1662111900000|2022-09-02 09:45:00|1168.49|1167.99|1168.24|1167.74|1168.94|1168.44|1168.24|1167.74|0
1662112200000|2022-09-02 09:50:00|1168.29|1167.79|1168.64|1168.14|1169.09|1168.59|1168.29|1167.79|0
1662112500000|2022-09-02 09:55:00|1168.69|1168.19|1168.99|1168.49|1169.09|1168.59|1168.24|1167.74|0
1662112800000|2022-09-02 10:00:00|1169.04|1168.54|1168.69|1168.19|1169.19|1168.69|1168.59|1168.09|1
1662113100000|2022-09-02 10:05:00|1168.64|1168.14|1165.74|1165.24|1168.69|1168.19|1165.24|1164.74|0
1662113400000|2022-09-02 10:10:00|1165.79|1165.29|1165.14|1164.64|1165.84|1165.34|1164.74|1164.24|2
1662113700000|2022-09-02 10:15:00|1165.09|1164.59|1164.24|1163.74|1165.59|1165.09|1163.04|1162.54|0
1662114000000|2022-09-02 10:20:00|1164.19|1163.69|1161.84|1161.34|1164.19|1163.69|1160.39|1159.89|10
1662114300000|2022-09-02 10:25:00|1161.79|1161.29|1159.14|1158.64|1161.84|1161.34|1159.09|1158.59|11
1662114600000|2022-09-02 10:30:00|1159.19|1158.69|1160.14|1159.64|1160.29|1159.79|1158.99|1158.49|20
1662114900000|2022-09-02 10:35:00|1160.09|1159.59|1160.34|1159.84|1161.09|1160.59|1159.84|1159.34|1
1662115200000|2022-09-02 10:40:00|1160.44|1159.94|1159.84|1159.34|1160.94|1160.44|1159.84|1159.34|0
1662115500000|2022-09-02 10:45:00|1159.79|1159.29|1161.64|1161.14|1161.74|1161.24|1159.64|1159.14|1
1662115800000|2022-09-02 10:50:00|1161.69|1161.19|1162.29|1161.79|1162.59|1162.09|1161.09|1160.59|0
1662116100000|2022-09-02 10:55:00|1162.19|1161.69|1162.09|1161.59|1162.39|1161.89|1161.44|1160.94|1
1662116400000|2022-09-02 11:00:00|1161.89|1161.39|1161.74|1161.24|1162.39|1161.89|1161.49|1160.99|0
1662116700000|2022-09-02 11:05:00|1161.69|1161.19|1161.79|1161.29|1161.99|1161.49|1161.19|1160.69|0
1662117000000|2022-09-02 11:10:00|1161.84|1161.34|1163.64|1163.14|1163.79|1163.29|1161.74|1161.24|16
1662117300000|2022-09-02 11:15:00|1163.69|1163.19|1163.24|1162.74|1163.69|1163.19|1162.79|1162.29|0
1662117600000|2022-09-02 11:20:00|1163.19|1162.69|1162.99|1162.49|1163.39|1162.89|1162.34|1161.84|0
1662117900000|2022-09-02 11:25:00|1163.04|1162.54|1163.34|1162.84|1163.74|1163.24|1163.04|1162.54|0
1662118200000|2022-09-02 11:30:00|1163.29|1162.79|1164.54|1164.04|1164.54|1164.04|1163.19|1162.69|0
1662118500000|2022-09-02 11:35:00|1164.44|1163.94|1164.59|1164.09|1164.69|1164.19|1163.84|1163.34|2
1662118800000|2022-09-02 11:40:00|1164.45|1163.95|1163.9|1163.4|1164.7|1164.2|1163.85|1163.35|2
1662119100000|2022-09-02 11:45:00|1163.95|1163.45|1163|1162.5|1164.1|1163.6|1162.95|1162.45|10
1662119400000|2022-09-02 11:50:00|1162.95|1162.45|1163.7|1163.2|1163.7|1163.2|1162.4|1161.9|0
1662119700000|2022-09-02 11:55:00|1163.75|1163.25|1164.9|1164.4|1164.9|1164.4|1163.35|1162.85|0
1662120000000|2022-09-02 12:00:00|1164.8|1164.3|1164.2|1163.7|1165.05|1164.55|1164.2|1163.7|0
1662120300000|2022-09-02 12:05:00|1164.3|1163.8|1164.9|1164.4|1165.2|1164.7|1164.15|1163.65|0
1662120600000|2022-09-02 12:10:00|1164.85|1164.35|1163.65|1163.15|1164.85|1164.35|1163.6|1163.1|0
1662120900000|2022-09-02 12:15:00|1163.7|1163.2|1162.45|1161.95|1163.75|1163.25|1162.25|1161.75|2
1662121200000|2022-09-02 12:20:00|1162.6|1162.1|1163.35|1162.85|1163.35|1162.85|1162.35|1161.85|2
1662121500000|2022-09-02 12:25:00|1163.25|1162.75|1163.6|1163.1|1163.7|1163.2|1162.7|1162.2|2
1662121800000|2022-09-02 12:30:00|1163.7|1163.2|1167.8|1167.3|1167.8|1167.3|1163.7|1163.2|1
1662122100000|2022-09-02 12:35:00|1168|1167.5|1169.5|1169|1170.55|1170.05|1167.35|1166.85|12
1662122400000|2022-09-02 12:40:00|1169.45|1168.95|1168.6|1168.1|1170.2|1169.7|1168.3|1167.8|9
1662122700000|2022-09-02 12:45:00|1168.65|1168.15|1170|1169.5|1170.35|1169.85|1167.45|1166.95|5
1662123000000|2022-09-02 12:50:00|1170.05|1169.55|1168.65|1168.15|1170.55|1170.05|1167.75|1167.25|24
1662123300000|2022-09-02 12:55:00|1168.6|1168.1|1169.35|1168.85|1169.35|1168.85|1168.6|1168.1|3
1662123600000|2022-09-02 13:00:00|1169.4|1168.9|1170.65|1170.15|1170.7|1170.2|1169.1|1168.6|12
1662123900000|2022-09-02 13:05:00|1170.6|1170.1|1171.2|1170.7|1171.75|1171.25|1170.3|1169.8|2
1662124200000|2022-09-02 13:10:00|1171.25|1170.75|1170.35|1169.85|1171.75|1171.25|1169.85|1169.35|4
1662124500000|2022-09-02 13:15:00|1170.4|1169.9|1171.95|1171.45|1172.1|1171.6|1170.25|1169.75|16
1662124800000|2022-09-02 13:20:00|1171.9|1171.4|1171.75|1171.25|1172.4|1171.9|1171.3|1170.8|11
1662125100000|2022-09-02 13:25:00|1171.8|1171.3|1173.8|1173.3|1174|1173.5|1171.75|1171.25|0
1662125400000|2022-09-02 13:30:00|1173.85|1173.35|1170.85|1170.35|1174.6|1174.1|1170.6|1170.1|15
1662125700000|2022-09-02 13:35:00|1170.8|1170.3|1172.55|1172.05|1172.65|1172.15|1170.7|1170.2|11
1662126000000|2022-09-02 13:40:00|1172.45|1171.95|1174.2|1173.7|1174.65|1174.15|1172.1|1171.6|5
1662126300000|2022-09-02 13:45:00|1174.25|1173.75|1169.9|1169.4|1175.4|1174.9|1169.45|1168.95|21
1662126600000|2022-09-02 13:50:00|1169.95|1169.45|1172.55|1172.05|1173|1172.5|1169.95|1169.45|1
1662126900000|2022-09-02 13:55:00|1172.5|1172|1170.1|1169.6|1173.7|1173.2|1170.1|1169.6|6
1662127200000|2022-09-02 14:00:00|1170.15|1169.65|1171.65|1171.15|1172.1|1171.6|1168.6|1168.1|15
1662127500000|2022-09-02 14:05:00|1171.7|1171.2|1171.25|1170.75|1173|1172.5|1170.65|1170.15|18
1662127800000|2022-09-02 14:10:00|1171.27|1170.77|1173.72|1173.22|1174.17|1173.67|1171.22|1170.72|44
1662128100000|2022-09-02 14:15:00|1173.77|1173.27|1174.83|1172.33|1175.42|1174.92|1171.52|1171.02|27
1662128400000|2022-09-02 14:20:00|1174.94|1172.44|1174.83|1172.33|1175.32|1172.82|1174.12|1171.62|0
1662128700000|2022-09-02 14:25:00|1174.84|1172.34|1176.02|1173.52|1176.02|1173.52|1174.61|1172.11|0
1662129000000|2022-09-02 14:30:00|1176.03|1173.53|1176.96|1174.46|1176.96|1174.46|1176.02|1173.52|0
1662129300000|2022-09-02 14:35:00|1177.19|1174.69|1177.89|1175.39|1178.12|1175.62|1176.96|1174.46|0
1662129600000|2022-09-02 14:40:00|1177.9|1175.4|1178.34|1175.84|1178.37|1175.87|1177.43|1174.93|0
1662129900000|2022-09-02 14:45:00|1178.91|1176.41|1178.09|1175.59|1179.41|1176.91|1178.09|1175.59|0
1662130200000|2022-09-02 14:50:00|1178.35|1175.85|1178.03|1175.53|1178.9|1176.4|1177.77|1175.27|0
1662130500000|2022-09-02 14:55:00|1178.29|1175.79|1178.29|1175.79|1178.31|1175.81|1177.2|1174.7|0
1662130800000|2022-09-02 15:00:00|1178.06|1175.56|1179.23|1176.73|1179.23|1176.73|1177.59|1175.09|0
1662131100000|2022-09-02 15:05:00|1179.24|1176.74|1178.52|1176.02|1179.24|1176.74|1178.06|1175.56|0
1662131400000|2022-09-02 15:10:00|1178.51|1176.01|1178.55|1176.05|1178.99|1176.49|1177.6|1175.1|0
1662131700000|2022-09-02 15:15:00|1179.11|1176.61|1179.9|1177.4|1179.91|1177.41|1178.81|1176.31|0
1662132000000|2022-09-02 15:20:00|1179.89|1177.39|1179.9|1177.4|1180.18|1177.68|1179.62|1177.12|0
1662132300000|2022-09-02 15:25:00|1180.16|1177.66|1179.25|1176.75|1180.16|1177.66|1179.09|1176.59|0
1662132600000|2022-09-02 15:30:00|1179.12|1176.62|1179.13|1176.63|1179.69|1177.19|1178.59|1176.09|0
1662132900000|2022-09-02 15:35:00|1178.87|1176.37|1179.14|1176.64|1179.67|1177.17|1178.33|1175.83|0
1662133200000|2022-09-02 15:40:00|1179.15|1176.65|1177.28|1174.78|1179.15|1176.65|1176.71|1174.21|0
1662133500000|2022-09-02 15:45:00|1176.95|1174.45|1177.88|1175.38|1178.12|1175.62|1176.93|1174.43|0
1662133800000|2022-09-02 15:50:00|1178.11|1175.61|1178.12|1175.62|1178.35|1175.85|1177.88|1175.38|0
1662134100000|2022-09-02 15:55:00|1178.13|1175.63|1178.11|1175.61|1178.36|1175.86|1177.88|1175.38|0
1662134400000|2022-09-02 16:00:00|1178.64|1176.14|1178.37|1175.87|1178.66|1176.16|1177.82|1175.32|0
1662134700000|2022-09-02 16:05:00|1178.36|1175.86|1178.34|1175.84|1178.37|1175.87|1178.07|1175.57|0
1662135000000|2022-09-02 16:10:00|1178.33|1175.83|1177.53|1175.03|1178.34|1175.84|1177.53|1175.03|0
1662135300000|2022-09-02 16:15:00|1177.52|1175.02|1176.43|1173.93|1177.78|1175.28|1176.43|1173.93|0
1662135600000|2022-09-02 16:20:00|1176.69|1174.19|1172.47|1169.97|1176.7|1174.2|1170.14|1167.64|0
1662135900000|2022-09-02 16:25:00|1172.46|1169.96|1170.23|1167.73|1172.46|1169.96|1169.84|1167.34|0
1662136200000|2022-09-02 16:30:00|1170.71|1168.21|1169.41|1166.91|1172.23|1169.73|1168.94|1166.44|0
1662136500000|2022-09-02 16:35:00|1169.18|1166.68|1168.18|1165.68|1169.41|1166.91|1166.58|1164.08|0
1662136800000|2022-09-02 16:40:00|1168.19|1165.69|1165.43|1162.93|1168.64|1166.14|1165.43|1162.93|0
1662137100000|2022-09-02 16:45:00|1164.03|1161.53|1163.51|1161.01|1165.36|1162.86|1163.23|1160.73|0
1662137400000|2022-09-02 16:50:00|1163.25|1160.75|1163.75|1161.25|1163.76|1161.26|1161.61|1159.11|0
1662137700000|2022-09-02 16:55:00|1163.76|1161.26|1162.72|1160.22|1164.56|1162.06|1161.92|1159.42|0
1662138000000|2022-09-02 17:00:00|1164.05|1161.55|1161.03|1158.53|1164.05|1161.55|1159.73|1157.23|0
1662138300000|2022-09-02 17:05:00|1161.25|1158.75|1159.41|1156.91|1161.95|1159.45|1158.94|1156.44|0
1662138600000|2022-09-02 17:10:00|1159.63|1157.13|1161.02|1158.52|1161.24|1158.74|1158.71|1156.21|0
1662138900000|2022-09-02 17:15:00|1161.13|1158.63|1161.03|1158.53|1161.73|1159.23|1159.16|1156.66|0
1662139200000|2022-09-02 17:20:00|1160.81|1158.31|1158.12|1155.62|1160.81|1158.31|1158.11|1155.61|0
1662139500000|2022-09-02 17:25:00|1158.11|1155.61|1158.02|1155.52|1158.12|1155.62|1156.88|1154.38|0
1662139800000|2022-09-02 17:30:00|1155.25|1152.75|1155.24|1152.74|1156.32|1153.82|1154.7|1152.2|0
1662140100000|2022-09-02 17:35:00|1155.25|1152.75|1155.52|1153.02|1156.31|1153.81|1154.95|1152.45|0
1662140400000|2022-09-02 17:40:00|1155.51|1153.01|1156.08|1153.58|1156.2|1153.7|1155.25|1152.75|0
1662140700000|2022-09-02 17:45:00|1158.52|1156.02|1156.39|1153.89|1158.55|1156.05|1156.39|1153.89|0
1662141000000|2022-09-02 17:50:00|1156.16|1153.66|1156.54|1154.04|1156.55|1154.05|1155.15|1152.65|0
1662141300000|2022-09-02 17:55:00|1156.53|1154.03|1156.06|1153.56|1156.76|1154.26|1155.6|1153.1|0
1662141600000|2022-09-02 18:00:00|1153.26|1150.76|1155.37|1152.87|1155.37|1152.87|1153.26|1150.76|0
1662141900000|2022-09-02 18:05:00|1155.38|1152.88|1155.91|1153.41|1155.93|1153.43|1154.27|1151.77|0
1662142200000|2022-09-02 18:10:00|1155.92|1153.42|1155.23|1152.73|1155.94|1153.44|1155.1|1152.6|0
1662142500000|2022-09-02 18:15:00|1155.11|1152.61|1155.11|1152.61|1155.92|1153.42|1154.84|1152.34|0
1662142800000|2022-09-02 18:20:00|1155.24|1152.74|1155.63|1153.13|1155.91|1153.41|1154.83|1152.33|0
1662143100000|2022-09-02 18:25:00|1155.62|1153.12|1157.61|1155.11|1157.61|1155.11|1155.62|1153.12|0
1662143400000|2022-09-02 18:30:00|1157.6|1155.1|1156|1153.5|1157.6|1155.1|1155.73|1153.23|0
1662143700000|2022-09-02 18:35:00|1155.99|1153.49|1158.13|1155.63|1158.41|1155.91|1155.99|1153.49|0
1662144000000|2022-09-02 18:40:00|1158.14|1155.64|1157.89|1155.39|1158.41|1155.91|1157.05|1154.55|0
1662144300000|2022-09-02 18:45:00|1160.09|1157.59|1158.93|1156.43|1160.1|1157.6|1158.69|1156.19|0
1662144600000|2022-09-02 18:50:00|1158.7|1156.2|1157.77|1155.27|1158.93|1156.43|1157.77|1155.27|0
1662144900000|2022-09-02 18:55:00|1157.76|1155.26|1157.28|1154.78|1157.77|1155.27|1157.04|1154.54|0
1662145200000|2022-09-02 19:00:00|1154.38|1151.88|1155.51|1153.01|1156.32|1153.82|1154.36|1151.86|0
1662145500000|2022-09-02 19:05:00|1155.52|1153.02|1154.99|1152.49|1156.09|1153.59|1154.99|1152.49|0
1662145800000|2022-09-02 19:10:00|1155|1152.5|1154.98|1152.48|1155.28|1152.78|1154.43|1151.93|0
1662146100000|2022-09-02 19:15:00|1154.97|1152.47|1155.24|1152.74|1155.8|1153.3|1154.43|1151.93|0
1662146400000|2022-09-02 19:20:00|1155.23|1152.73|1153.82|1151.32|1156.32|1153.82|1153.54|1151.04|0
1662146700000|2022-09-02 19:25:00|1153.83|1151.33|1154.39|1151.89|1154.66|1152.16|1153.54|1151.04|0
1662147000000|2022-09-02 19:30:00|1154.38|1151.88|1153.49|1150.99|1154.63|1152.13|1153.49|1150.99|0
1662147300000|2022-09-02 19:35:00|1153.48|1150.98|1152.63|1150.13|1153.49|1150.99|1151.83|1149.33|0
1662147600000|2022-09-02 19:40:00|1152.64|1150.14|1151.54|1149.04|1152.64|1150.14|1151.54|1149.04|0
1662147900000|2022-09-02 19:45:00|1154.73|1152.23|1156.26|1153.76|1156.49|1153.99|1154.62|1152.12|0
1662148200000|2022-09-02 19:50:00|1156.28|1153.78|1157.01|1154.51|1157.88|1155.38|1155.84|1153.34|0
1662148500000|2022-09-02 19:55:00|1157.02|1154.52|1158.16|1155.66|1158.18|1155.68|1156.55|1154.05|0
1662148800000|2022-09-02 20:00:00|1157.89|1155.39|1158.46|1155.96|1158.69|1156.19|1157.61|1155.11|0
1662149100000|2022-09-02 20:05:00|1158.41|1155.91|1158.5|1156|1158.84|1156.34|1158.41|1155.91|0
1662149400000|2022-09-02 20:10:00|1158.51|1156.01|1158.55|1156.05|1158.88|1156.38|1158.46|1155.96|0
1662149700000|2022-09-02 20:15:00|1158.6|1156.1|1158.79|1156.29|1158.84|1156.34|1158.6|1156.1|0
1662150000000|2022-09-02 20:20:00|1158.74|1156.24|1158.98|1156.48|1159|1156.5|1158.65|1156.15|0
1662150300000|2022-09-02 20:25:00|1158.93|1156.43|1158.93|1156.43|1158.98|1156.48|1158.79|1156.29|0
1662150600000|2022-09-02 20:30:00|1158.98|1156.48|1159|1156.5|1159.05|1156.55|1158.88|1156.38|0
1662150900000|2022-09-02 20:35:00|1158.98|1156.48|1159.19|1156.69|1159.24|1156.74|1158.98|1156.48|0
1662151200000|2022-09-02 20:40:00|1159.24|1156.74|1159.19|1156.69|1159.24|1156.74|1158.93|1156.43|0
1662151500000|2022-09-02 20:45:00|1159.26|1156.76|1159.19|1156.69|1159.43|1156.93|1159.05|1156.55|0
1662151800000|2022-09-02 20:50:00|1159.21|1156.71|1159|1156.5|1159.38|1156.88|1158.93|1156.43|0
1662152100000|2022-09-02 20:55:00|1158.98|1156.48|1159.21|1156.71|1159.29|1156.79|1158.98|1156.48|0
1662152400000|2022-09-02 21:00:00|1159.22|1156.72|1159.17|1156.67|1159.22|1156.72|1159.17|1156.67|0
1662328800000|2022-09-04 22:00:00|1157.06|1154.56|1157.49|1154.99|1157.72|1155.22|1156.75|1154.25|0
1662329100000|2022-09-04 22:05:00|1157.48|1154.98|1156.05|1153.55|1157.48|1154.98|1156.05|1153.55|0
1662329400000|2022-09-04 22:10:00|1155.98|1153.48|1156.26|1153.76|1156.45|1153.95|1155.89|1153.39|0
1662329700000|2022-09-04 22:15:00|1156.24|1153.74|1155.46|1152.96|1156.24|1153.74|1155.02|1152.52|0
1662330000000|2022-09-04 22:20:00|1155.44|1152.94|1155.58|1153.08|1155.84|1153.34|1155.16|1152.66|0
1662330300000|2022-09-04 22:25:00|1155.63|1153.13|1155.68|1153.18|1155.72|1153.22|1155.46|1152.96|0
1662330600000|2022-09-04 22:30:00|1155.7|1153.2|1155.79|1153.29|1156.12|1153.62|1155.56|1153.06|0
1662330900000|2022-09-04 22:35:00|1155.82|1153.32|1156.05|1153.55|1156.05|1153.55|1155.72|1153.22|0
1662331200000|2022-09-04 22:40:00|1155.98|1153.48|1156.1|1153.6|1156.12|1153.62|1155.68|1153.18|0
1662331500000|2022-09-04 22:45:00|1156.12|1153.62|1155.73|1153.23|1156.12|1153.62|1155.67|1153.17|0
1662331800000|2022-09-04 22:50:00|1155.69|1153.19|1156.09|1153.59|1156.09|1153.59|1155.66|1153.16|0
1662332100000|2022-09-04 22:55:00|1156.06|1153.56|1155.93|1153.43|1156.19|1153.69|1155.88|1153.38|0
1662332400000|2022-09-04 23:00:00|1155.89|1153.39|1156.24|1153.74|1156.5|1154|1155.86|1153.36|0
1662332700000|2022-09-04 23:05:00|1156.29|1153.79|1156.24|1153.74|1156.5|1154|1156.22|1153.72|0
1662333000000|2022-09-04 23:10:00|1156.29|1153.79|1156.45|1153.95|1156.55|1154.05|1156.19|1153.69|0
1662333300000|2022-09-04 23:15:00|1156.38|1153.88|1156.76|1154.26|1156.85|1154.35|1156.24|1153.74|0
1662333600000|2022-09-04 23:20:00|1156.8|1154.3|1157.54|1155.04|1157.54|1155.04|1156.78|1154.28|0
1662333900000|2022-09-04 23:25:00|1157.53|1155.03|1157.89|1155.39|1158.15|1155.65|1157.42|1154.92|0
1662334200000|2022-09-04 23:30:00|1157.94|1155.44|1157.79|1155.29|1158.1|1155.6|1157.58|1155.08|0
1662334500000|2022-09-04 23:35:00|1157.77|1155.27|1157.79|1155.29|1158.05|1155.55|1157.54|1155.04|0
1662334800000|2022-09-04 23:40:00|1157.8|1155.3|1157.89|1155.39|1157.94|1155.44|1157.63|1155.13|0
1662335100000|2022-09-04 23:45:00|1157.87|1155.37|1157.94|1155.44|1158.08|1155.58|1157.68|1155.18|0
1662335400000|2022-09-04 23:50:00|1157.91|1155.41|1158.3|1155.8|1158.93|1156.43|1157.89|1155.39|0
1662335700000|2022-09-04 23:55:00|1158.32|1155.82|1158.55|1156.05|1158.72|1156.22|1158.18|1155.68|0
1662336000000|2022-09-05 00:00:00|1158.49|1155.99|1159.35|1156.85|1159.82|1157.32|1158.39|1155.89|0
1662336300000|2022-09-05 00:05:00|1159.4|1156.9|1159.44|1156.94|1159.82|1157.32|1159.12|1156.62|0
1662336600000|2022-09-05 00:10:00|1159.45|1156.95|1160.14|1157.64|1160.19|1157.69|1159.15|1156.65|0
1662337500000|2022-09-05 00:25:00|1147.51|1145.01|1147.78|1145.28|1148.3|1145.8|1146.98|1144.48|0
1662337800000|2022-09-05 00:30:00|1153.5|1151|1153.26|1150.76|1153.5|1151|1153.02|1150.52|0
1662338100000|2022-09-05 00:35:00|1153.25|1150.75|1152.1|1149.6|1153.26|1150.76|1151.87|1149.37|0
1662338400000|2022-09-05 00:40:00|1151.87|1149.37|1151.87|1149.37|1152.33|1149.83|1151.63|1149.13|0
1662338700000|2022-09-05 00:45:00|1146.43|1143.93|1146.72|1144.22|1147.51|1145.01|1146.17|1143.67|0
1662339000000|2022-09-05 00:50:00|1146.73|1144.23|1146.44|1143.94|1147|1144.5|1145.91|1143.41|0
1662339300000|2022-09-05 00:55:00|1146.45|1143.95|1147.5|1145|1147.77|1145.27|1146.45|1143.95|0
1662339600000|2022-09-05 01:00:00|1152.92|1150.42|1153.27|1150.77|1153.96|1151.46|1152.91|1150.41|0
1662339900000|2022-09-05 01:05:00|1153.28|1150.78|1153.51|1151.01|1153.74|1151.24|1153.27|1150.77|0
1662340200000|2022-09-05 01:10:00|1153.39|1150.89|1154.22|1151.72|1154.22|1151.72|1153.27|1150.77|0
1662340500000|2022-09-05 01:15:00|1154.21|1151.71|1153.75|1151.25|1154.22|1151.72|1153.75|1151.25|0
1662340800000|2022-09-05 01:20:00|1153.52|1151.02|1153.27|1150.77|1153.98|1151.48|1153.27|1150.77|0
1662341100000|2022-09-05 01:25:00|1153.26|1150.76|1153.51|1151.01|1153.74|1151.24|1153.04|1150.54|0
1662341400000|2022-09-05 01:30:00|1153.5|1151|1154.05|1151.55|1154.2|1151.7|1153.04|1150.54|0
1662341700000|2022-09-05 01:35:00|1154.06|1151.56|1153.58|1151.08|1154.28|1151.78|1153.35|1150.85|0
1662342000000|2022-09-05 01:40:00|1153.35|1150.85|1152.65|1150.15|1153.35|1150.85|1152.41|1149.91|0
1662342300000|2022-09-05 01:45:00|1152.64|1150.14|1153.34|1150.84|1153.57|1151.07|1152.64|1150.14|0
1662342600000|2022-09-05 01:50:00|1153.33|1150.83|1153.1|1150.6|1153.57|1151.07|1153.1|1150.6|0
1662342900000|2022-09-05 01:55:00|1153.33|1150.83|1153.57|1151.07|1154.26|1151.76|1153.22|1150.72|0
1662343200000|2022-09-05 02:00:00|1148.36|1145.86|1148.11|1145.61|1148.64|1146.14|1148.09|1145.59|0
1662343500000|2022-09-05 02:05:00|1148.1|1145.6|1147.32|1144.82|1148.11|1145.61|1147.32|1144.82|0
1662343800000|2022-09-05 02:10:00|1147.45|1144.95|1148.91|1146.41|1148.91|1146.41|1147.45|1144.95|0
1662344100000|2022-09-05 02:15:00|1154.26|1151.76|1153.81|1151.31|1154.27|1151.77|1153.58|1151.08|0
1662344400000|2022-09-05 02:20:00|1153.82|1151.32|1152.87|1150.37|1154.05|1151.55|1152.87|1150.37|0
1662344700000|2022-09-05 02:25:00|1152.88|1150.38|1153.11|1150.61|1153.34|1150.84|1152.64|1150.14|0
1662345000000|2022-09-05 02:30:00|1147.57|1145.07|1147.3|1144.8|1147.85|1145.35|1147.18|1144.68|0
1662345300000|2022-09-05 02:35:00|1147.31|1144.81|1147.04|1144.54|1147.57|1145.07|1146.64|1144.14|0
1662345600000|2022-09-05 02:40:00|1147.05|1144.55|1147.58|1145.08|1147.84|1145.34|1147.05|1144.55|0
1662345900000|2022-09-05 02:45:00|1153.34|1150.84|1154.34|1151.84|1154.8|1152.3|1153.34|1150.84|0
1662346200000|2022-09-05 02:50:00|1154.33|1151.83|1154.57|1152.07|1154.8|1152.3|1154.1|1151.6|0
1662346500000|2022-09-05 02:55:00|1154.8|1152.3|1154.73|1152.23|1154.8|1152.3|1154.34|1151.84|0
1662346800000|2022-09-05 03:00:00|1154.72|1152.22|1153.8|1151.3|1154.73|1152.23|1153.8|1151.3|0
1662347100000|2022-09-05 03:05:00|1153.81|1151.31|1153.57|1151.07|1154.04|1151.54|1153.11|1150.61|0
1662347400000|2022-09-05 03:10:00|1153.34|1150.84|1153.57|1151.07|1153.92|1151.42|1153.34|1150.84|0
1662347700000|2022-09-05 03:15:00|1147.98|1145.48|1148.51|1146.01|1148.78|1146.28|1147.98|1145.48|0
1662348000000|2022-09-05 03:20:00|1148.52|1146.02|1148.52|1146.02|1148.77|1146.27|1148.51|1146.01|0
1662348300000|2022-09-05 03:25:00|1148.51|1146.01|1148.25|1145.75|1148.52|1146.02|1148.25|1145.75|0
1662348600000|2022-09-05 03:30:00|1153.81|1151.31|1154.28|1151.78|1154.52|1152.02|1153.81|1151.31|0
1662348900000|2022-09-05 03:35:00|1154.05|1151.55|1154.75|1152.25|1154.75|1152.25|1154.05|1151.55|0
1662349200000|2022-09-05 03:40:00|1154.64|1152.14|1154.75|1152.25|1154.76|1152.26|1154.52|1152.02|0
1662349500000|2022-09-05 03:45:00|1154.76|1152.26|1154.75|1152.25|1155.45|1152.95|1154.75|1152.25|0
1662349800000|2022-09-05 03:50:00|1154.76|1152.26|1154.98|1152.48|1154.99|1152.49|1154.75|1152.25|0
1662350100000|2022-09-05 03:55:00|1154.99|1152.49|1154.99|1152.49|1155.22|1152.72|1154.98|1152.48|0
1662350400000|2022-09-05 04:00:00|1154.98|1152.48|1154.99|1152.49|1155.21|1152.71|1154.52|1152.02|0
1662350700000|2022-09-05 04:05:00|1154.98|1152.48|1156.3|1153.8|1156.75|1154.25|1154.75|1152.25|0
1662351000000|2022-09-05 04:10:00|1156.29|1153.79|1156.3|1153.8|1156.76|1154.26|1156.29|1153.79|0
1662351300000|2022-09-05 04:15:00|1156.19|1153.69|1155.38|1152.88|1156.19|1153.69|1155.38|1152.88|0
1662351600000|2022-09-05 04:20:00|1155.49|1152.99|1156.31|1153.81|1156.31|1153.81|1155.38|1152.88|0
1662351900000|2022-09-05 04:25:00|1156.08|1153.58|1156.54|1154.04|1156.54|1154.04|1156.08|1153.58|0
1662352200000|2022-09-05 04:30:00|1156.53|1154.03|1157.22|1154.72|1157.23|1154.73|1156.31|1153.81|0
1662352500000|2022-09-05 04:35:00|1156.99|1154.49|1156.99|1154.49|1156.99|1154.49|1156.99|1154.49|0
1662352800000|2022-09-05 04:40:00|1156.76|1154.26|1157.99|1155.49|1158.22|1155.72|1156.76|1154.26|0
1662353100000|2022-09-05 04:45:00|1158.21|1155.71|1157.52|1155.02|1158.22|1155.72|1157.52|1155.02|0
1662353400000|2022-09-05 04:50:00|1157.64|1155.14|1159.52|1157.02|1160.53|1158.03|1157.64|1155.14|0
1662353700000|2022-09-05 04:55:00|1159.75|1157.25|1159.75|1157.25|1159.75|1157.25|1159.75|1157.25|0
1662354000000|2022-09-05 05:00:00|1159.76|1157.26|1159.52|1157.02|1159.76|1157.26|1159.06|1156.56|0
1662354300000|2022-09-05 05:05:00|1159.29|1156.79|1158.35|1155.85|1159.29|1156.79|1158.12|1155.62|0
1662354600000|2022-09-05 05:10:00|1158.58|1156.08|1158.81|1156.31|1159.05|1156.55|1158.58|1156.08|0
1662354900000|2022-09-05 05:15:00|1158.82|1156.32|1158.69|1156.19|1159.05|1156.55|1158.58|1156.08|0
1662355200000|2022-09-05 05:20:00|1158.58|1156.08|1158.58|1156.08|1158.81|1156.31|1158.35|1155.85|0
1662355500000|2022-09-05 05:25:00|1158.72|1156.22|1158.62|1156.12|1159.08|1156.58|1158.61|1156.11|0
1662355800000|2022-09-05 05:30:00|1158.61|1156.11|1158.95|1156.45|1159.08|1156.58|1158.61|1156.11|0
1662356100000|2022-09-05 05:35:00|1158.84|1156.34|1162.26|1159.76|1162.48|1159.98|1158.36|1155.86|0
1662356400000|2022-09-05 05:40:00|1162.49|1159.99|1162.48|1159.98|1162.49|1159.99|1162.14|1159.64|0
1662356700000|2022-09-05 05:45:00|1162.25|1159.75|1162.7|1160.2|1162.71|1160.21|1162.24|1159.74|0
1662357000000|2022-09-05 05:50:00|1162.71|1160.21|1160.64|1158.14|1163.17|1160.67|1160.64|1158.14|0
1662357300000|2022-09-05 05:55:00|1160.63|1158.13|1159.72|1157.22|1160.63|1158.13|1159.48|1156.98|0
1662357600000|2022-09-05 06:00:00|1159.49|1156.99|1163.17|1160.67|1163.17|1160.67|1159.48|1156.98|0
1662357900000|2022-09-05 06:05:00|1163.16|1160.66|1163.09|1160.59|1164.33|1161.83|1162.41|1159.91|0
1662358200000|2022-09-05 06:10:00|1163.1|1160.6|1163.32|1160.82|1163.78|1161.28|1163.09|1160.59|0
1662358500000|2022-09-05 06:15:00|1163.55|1161.05|1164.74|1162.24|1164.74|1162.24|1163.31|1160.81|0
1662358800000|2022-09-05 06:20:00|1164.51|1162.01|1163.59|1161.09|1164.97|1162.47|1163.59|1161.09|0
1662359100000|2022-09-05 06:25:00|1163.6|1161.1|1164.6|1162.1|1164.71|1162.21|1162.9|1160.4|0
1662359400000|2022-09-05 06:30:00|1164.83|1162.33|1165.55|1163.05|1165.79|1163.29|1164.6|1162.1|0
1662359700000|2022-09-05 06:35:00|1165.43|1162.93|1166.54|1164.04|1167.01|1164.51|1165.32|1162.82|0
1662360000000|2022-09-05 06:40:00|1166.43|1163.93|1166.3|1163.8|1167|1164.5|1166.3|1163.8|0
1662360300000|2022-09-05 06:45:00|1166.07|1163.57|1168.26|1165.76|1168.53|1166.03|1166.06|1163.56|0
1662360600000|2022-09-05 06:50:00|1168.49|1165.99|1168.22|1165.72|1169.41|1166.91|1167.97|1165.47|0
1662360900000|2022-09-05 06:55:00|1168.45|1165.95|1169.84|1167.34|1169.84|1167.34|1167.66|1165.16|0
1662361200000|2022-09-05 07:00:00|1169.39|1166.89|1182.72|1182.22|1183.12|1182.62|1169.38|1166.88|0
1662361500000|2022-09-05 07:05:00|1182.77|1182.27|1181.82|1181.32|1184.02|1183.52|1180.82|1180.32|1
1662361800000|2022-09-05 07:10:00|1181.87|1181.37|1183.32|1182.82|1184.02|1183.52|1181.62|1181.12|3
1662362100000|2022-09-05 07:15:00|1183.62|1183.12|1182.52|1182.02|1185.67|1185.17|1182.32|1181.82|0
1662362400000|2022-09-05 07:20:00|1182.47|1181.97|1181.17|1180.67|1183.52|1183.02|1180.37|1179.87|12
1662362700000|2022-09-05 07:25:00|1181.22|1180.72|1183.82|1183.32|1183.82|1183.32|1179.87|1179.37|2
1662363000000|2022-09-05 07:30:00|1183.97|1183.47|1185.72|1185.22|1185.82|1185.32|1183.97|1183.47|1
1662363300000|2022-09-05 07:35:00|1185.77|1185.27|1185.22|1184.72|1186.82|1186.32|1185.12|1184.62|4
1662363600000|2022-09-05 07:40:00|1185.32|1184.82|1183.12|1182.62|1185.97|1185.47|1183.07|1182.57|20
1662363900000|2022-09-05 07:45:00|1183.07|1182.57|1182.62|1182.12|1184.62|1184.12|1182.47|1181.97|11
1662364200000|2022-09-05 07:50:00|1182.73|1182.23|1183.58|1183.08|1183.63|1183.13|1181.43|1180.93|25
1662364500000|2022-09-05 07:55:00|1183.63|1183.13|1183.13|1182.63|1185.13|1184.63|1183.08|1182.58|30
1662364800000|2022-09-05 08:00:00|1183.08|1182.58|1184.08|1183.58|1184.63|1184.13|1182.23|1181.73|12
1662365100000|2022-09-05 08:05:00|1183.98|1183.48|1183.83|1183.33|1184.83|1184.33|1182.88|1182.38|0
1662365400000|2022-09-05 08:10:00|1183.73|1183.23|1183.43|1182.93|1184.48|1183.98|1182.78|1182.28|30
1662365700000|2022-09-05 08:15:00|1183.48|1182.98|1185.13|1184.63|1186.23|1185.73|1183.48|1182.98|10
1662366000000|2022-09-05 08:20:00|1185.23|1184.73|1183.53|1183.03|1185.73|1185.23|1183.48|1182.98|10
1662366300000|2022-09-05 08:25:00|1183.63|1183.13|1184.53|1184.03|1184.63|1184.13|1183.48|1182.98|30
1662366600000|2022-09-05 08:30:00|1184.58|1184.08|1185.73|1185.23|1185.98|1185.48|1184.43|1183.93|20
1662366900000|2022-09-05 08:35:00|1185.68|1185.18|1186.93|1186.43|1187.63|1187.13|1185.63|1185.13|10
1662367200000|2022-09-05 08:40:00|1186.98|1186.48|1185.38|1184.88|1186.98|1186.48|1185.18|1184.68|10
1662367500000|2022-09-05 08:45:00|1185.33|1184.83|1185.93|1185.43|1185.93|1185.43|1184.63|1184.13|10
1662367800000|2022-09-05 08:50:00|1185.98|1185.48|1184.93|1184.43|1186.38|1185.88|1184.33|1183.83|10
1662368100000|2022-09-05 08:55:00|1185.13|1184.63|1185.08|1184.58|1185.48|1184.98|1184.73|1184.23|0
1662368400000|2022-09-05 09:00:00|1184.93|1184.43|1185.43|1184.93|1186.43|1185.93|1184.93|1184.43|0
1662368700000|2022-09-05 09:05:00|1185.33|1184.83|1186.93|1186.43|1187.33|1186.83|1185.08|1184.58|0
1662369000000|2022-09-05 09:10:00|1186.98|1186.48|1188.43|1187.93|1188.43|1187.93|1186.93|1186.43|0
1662369300000|2022-09-05 09:15:00|1188.48|1187.98|1188.48|1187.98|1188.63|1188.13|1188.13|1187.63|0
1662369600000|2022-09-05 09:20:00|1188.43|1187.93|1187.33|1186.83|1188.48|1187.98|1186.33|1185.83|0
1662369900000|2022-09-05 09:25:00|1187.43|1186.93|1186.83|1186.33|1187.93|1187.43|1186.63|1186.13|0
1662370200000|2022-09-05 09:30:00|1186.93|1186.43|1187.53|1187.03|1187.93|1187.43|1186.83|1186.33|0
1662370500000|2022-09-05 09:35:00|1187.43|1186.93|1186.73|1186.23|1187.63|1187.13|1185.83|1185.33|0
1662370800000|2022-09-05 09:40:00|1186.93|1186.43|1186.48|1185.98|1187.58|1187.08|1185.83|1185.33|0
1662371100000|2022-09-05 09:45:00|1186.43|1185.93|1187.33|1186.83|1187.63|1187.13|1186.23|1185.73|0
1662371400000|2022-09-05 09:50:00|1187.43|1186.93|1186.83|1186.33|1187.43|1186.93|1186.63|1186.13|0
1662371700000|2022-09-05 09:55:00|1186.88|1186.38|1186.98|1186.48|1187.63|1187.13|1186.88|1186.38|0
1662372000000|2022-09-05 10:00:00|1187.03|1186.53|1188.08|1187.58|1188.28|1187.78|1186.78|1186.28|0
1662372300000|2022-09-05 10:05:00|1188.03|1187.53|1188.68|1188.18|1188.68|1188.18|1187.78|1187.28|0
1662372600000|2022-09-05 10:10:00|1188.58|1188.08|1188.73|1188.23|1188.83|1188.33|1188.33|1187.83|0
1662372900000|2022-09-05 10:15:00|1188.83|1188.33|1189.33|1188.83|1189.43|1188.93|1188.43|1187.93|0
1662373200000|2022-09-05 10:20:00|1189.28|1188.78|1189.23|1188.73|1190.08|1189.58|1188.93|1188.43|10
1662373500000|2022-09-05 10:25:00|1189.33|1188.83|1187.83|1187.33|1189.73|1189.23|1187.63|1187.13|0
1662373800000|2022-09-05 10:30:00|1187.88|1187.38|1186.43|1185.93|1187.88|1187.38|1186.23|1185.73|0
1662374100000|2022-09-05 10:35:00|1186.48|1185.98|1186.73|1186.23|1187.08|1186.58|1186.23|1185.73|0
1662374400000|2022-09-05 10:40:00|1186.78|1186.28|1186.08|1185.58|1187.08|1186.58|1185.98|1185.48|0
1662374700000|2022-09-05 10:45:00|1186.13|1185.63|1185.93|1185.43|1186.48|1185.98|1185.93|1185.43|0
1662375000000|2022-09-05 10:50:00|1185.98|1185.48|1185.63|1185.13|1186.13|1185.63|1185.43|1184.93|0
1662375300000|2022-09-05 10:55:00|1185.58|1185.08|1185.33|1184.83|1185.83|1185.33|1185.13|1184.63|0
1662375600000|2022-09-05 11:00:00|1185.23|1184.73|1186.13|1185.63|1186.13|1185.63|1184.93|1184.43|0
1662375900000|2022-09-05 11:05:00|1186.23|1185.73|1186.23|1185.73|1186.83|1186.33|1186.13|1185.63|0
1662376200000|2022-09-05 11:10:00|1186.18|1185.68|1186.43|1185.93|1186.63|1186.13|1185.83|1185.33|0
1662376500000|2022-09-05 11:15:00|1186.63|1186.13|1187.43|1186.93|1187.73|1187.23|1186.63|1186.13|0
1662376800000|2022-09-05 11:20:00|1187.48|1186.98|1187.73|1187.23|1188.08|1187.58|1187.08|1186.58|0
1662377100000|2022-09-05 11:25:00|1187.83|1187.33|1188.08|1187.58|1188.43|1187.93|1187.58|1187.08|0
1662377400000|2022-09-05 11:30:00|1187.93|1187.43|1187.08|1186.58|1188.23|1187.73|1186.83|1186.33|0
1662377700000|2022-09-05 11:35:00|1187.23|1186.73|1187.23|1186.73|1187.43|1186.93|1186.73|1186.23|0
1662378000000|2022-09-05 11:40:00|1187.16|1186.66|1187.01|1186.51|1187.36|1186.86|1186.36|1185.86|0
1662378300000|2022-09-05 11:45:00|1187.06|1186.56|1187.66|1187.16|1187.86|1187.36|1186.76|1186.26|0
1662378600000|2022-09-05 11:50:00|1187.71|1187.21|1186.06|1185.56|1187.76|1187.26|1186.06|1185.56|0
1662378900000|2022-09-05 11:55:00|1186.01|1185.51|1186.76|1186.26|1186.76|1186.26|1185.66|1185.16|0
1662379200000|2022-09-05 12:00:00|1186.86|1186.36|1187.76|1187.26|1187.76|1187.26|1186.56|1186.06|10
1662379500000|2022-09-05 12:05:00|1187.86|1187.36|1186.86|1186.36|1187.86|1187.36|1186.56|1186.06|0
1662379800000|2022-09-05 12:10:00|1186.71|1186.21|1187.16|1186.66|1187.66|1187.16|1186.71|1186.21|20
1662380100000|2022-09-05 12:15:00|1187.11|1186.61|1186.86|1186.36|1187.26|1186.76|1186.26|1185.76|0
1662380400000|2022-09-05 12:20:00|1186.91|1186.41|1187.56|1187.06|1187.86|1187.36|1186.41|1185.91|0
1662380700000|2022-09-05 12:25:00|1187.61|1187.11|1187.51|1187.01|1187.86|1187.36|1186.91|1186.41|0
1662381000000|2022-09-05 12:30:00|1187.56|1187.06|1187.76|1187.26|1188.26|1187.76|1187.56|1187.06|0
1662381300000|2022-09-05 12:35:00|1187.86|1187.36|1188.56|1188.06|1188.56|1188.06|1187.86|1187.36|0
1662381600000|2022-09-05 12:40:00|1188.66|1188.16|1188.66|1188.16|1188.86|1188.36|1188.36|1187.86|0
1662381900000|2022-09-05 12:45:00|1188.86|1188.36|1189.06|1188.56|1189.26|1188.76|1187.91|1187.41|0
1662382200000|2022-09-05 12:50:00|1189.01|1188.51|1188.76|1188.26|1189.56|1189.06|1188.66|1188.16|0
1662382500000|2022-09-05 12:55:00|1188.66|1188.16|1189.41|1188.91|1189.61|1189.11|1188.41|1187.91|10
1662382800000|2022-09-05 13:00:00|1189.46|1188.96|1188.76|1188.26|1189.66|1189.16|1188.76|1188.26|0
1662383100000|2022-09-05 13:05:00|1188.86|1188.36|1189.76|1189.26|1189.76|1189.26|1188.56|1188.06|0
1662383400000|2022-09-05 13:10:00|1189.56|1189.06|1189.46|1188.96|1189.56|1189.06|1188.46|1187.96|0
1662383700000|2022-09-05 13:15:00|1189.41|1188.91|1189.61|1189.11|1189.61|1189.11|1189.36|1188.86|0
1662384000000|2022-09-05 13:20:00|1189.56|1189.06|1190.21|1189.71|1190.46|1189.96|1189.56|1189.06|10
1662384300000|2022-09-05 13:25:00|1190.26|1189.76|1189.81|1189.31|1190.31|1189.81|1189.76|1189.26|0
1662384600000|2022-09-05 13:30:00|1189.86|1189.36|1189.86|1189.36|1189.96|1189.46|1189.56|1189.06|0
1662384900000|2022-09-05 13:35:00|1189.71|1189.21|1189.21|1188.71|1189.86|1189.36|1188.86|1188.36|6
1662385200000|2022-09-05 13:40:00|1189.31|1188.81|1188.36|1187.86|1189.96|1189.46|1188.16|1187.66|2
1662385500000|2022-09-05 13:45:00|1188.31|1187.81|1188.86|1188.36|1189.06|1188.56|1188.26|1187.76|3
1662385800000|2022-09-05 13:50:00|1188.91|1188.41|1189.41|1188.91|1189.76|1189.26|1188.51|1188.01|14
1662386100000|2022-09-05 13:55:00|1189.36|1188.86|1187.26|1186.76|1189.36|1188.86|1187.26|1186.76|0
1662386400000|2022-09-05 14:00:00|1187.36|1186.86|1186.86|1186.36|1187.66|1187.16|1186.76|1186.26|0
1662386700000|2022-09-05 14:05:00|1186.76|1186.26|1186.46|1185.96|1186.76|1186.26|1184.86|1184.36|70
1662387000000|2022-09-05 14:10:00|1186.73|1186.23|1186.58|1186.08|1187.23|1186.73|1185.93|1185.43|10
1662387300000|2022-09-05 14:15:00|1186.63|1186.13|1186.78|1184.28|1186.83|1186.33|1185.38|1184.28|88
1662387600000|2022-09-05 14:20:00|1187.01|1184.51|1187.01|1184.51|1187.02|1184.52|1186.55|1184.05|0
1662387900000|2022-09-05 14:25:00|1186.78|1184.28|1187.48|1184.98|1187.48|1184.98|1186.78|1184.28|0
1662388200000|2022-09-05 14:30:00|1187.59|1185.09|1188.38|1185.88|1188.92|1186.42|1187.58|1185.08|0
1662388500000|2022-09-05 14:35:00|1188.39|1185.89|1188.92|1186.42|1189.72|1187.22|1188.38|1185.88|0
1662388800000|2022-09-05 14:40:00|1189.19|1186.69|1188.66|1186.16|1189.59|1187.09|1188.65|1186.15|0
1662389100000|2022-09-05 14:45:00|1188.65|1186.15|1187.85|1185.35|1188.66|1186.16|1187.84|1185.34|0
1662389400000|2022-09-05 14:50:00|1188.11|1185.61|1188.4|1185.9|1188.66|1186.16|1187.85|1185.35|0
1662389700000|2022-09-05 14:55:00|1188.39|1185.89|1188.92|1186.42|1189.19|1186.69|1188.38|1185.88|0
1662390000000|2022-09-05 15:00:00|1188.64|1186.14|1188.89|1186.39|1189|1186.5|1187.94|1185.44|0
1662390300000|2022-09-05 15:05:00|1188.88|1186.38|1187.48|1184.98|1189.12|1186.62|1187.48|1184.98|0
1662390600000|2022-09-05 15:10:00|1187.49|1184.99|1187.48|1184.98|1187.71|1185.21|1187.24|1184.74|0
1662390900000|2022-09-05 15:15:00|1187.45|1184.95|1188.11|1185.61|1188.39|1185.89|1187.32|1184.82|0
1662391200000|2022-09-05 15:20:00|1187.85|1185.35|1187.85|1185.35|1187.85|1185.35|1187.57|1185.07|0
1662391500000|2022-09-05 15:25:00|1187.84|1185.34|1187.83|1185.33|1188.11|1185.61|1187.3|1184.8|0
1662391800000|2022-09-05 15:30:00|1187.56|1185.06|1187.83|1185.33|1187.83|1185.33|1187.3|1184.8|0
1662392100000|2022-09-05 15:35:00|1187.57|1185.07|1187.85|1185.35|1187.85|1185.35|1187.57|1185.07|0
1662392400000|2022-09-05 15:40:00|1187.58|1185.08|1187.05|1184.55|1187.58|1185.08|1186.78|1184.28|0
1662392700000|2022-09-05 15:45:00|1187.02|1184.52|1186.55|1184.05|1187.02|1184.52|1186.32|1183.82|0
1662393000000|2022-09-05 15:50:00|1186.32|1183.82|1186.08|1183.58|1186.55|1184.05|1186.08|1183.58|0
1662393300000|2022-09-05 15:55:00|1186.31|1183.81|1186.55|1184.05|1186.55|1184.05|1186.31|1183.81|0
1662393600000|2022-09-05 16:00:00|1186.78|1184.28|1187.25|1184.75|1187.26|1184.76|1186.55|1184.05|0
1662393900000|2022-09-05 16:05:00|1187.26|1184.76|1187.26|1184.76|1187.49|1184.99|1187.26|1184.76|0
1662394200000|2022-09-05 16:10:00|1187.27|1184.77|1187.74|1185.24|1187.74|1185.24|1187.27|1184.77|0
1662394500000|2022-09-05 16:15:00|1187.89|1185.39|1187.35|1184.85|1187.89|1185.39|1187.34|1184.84|0
1662394800000|2022-09-05 16:20:00|1187.36|1184.86|1187.91|1185.41|1187.91|1185.41|1187.35|1184.85|0
1662395100000|2022-09-05 16:25:00|1187.9|1185.4|1187.63|1185.13|1187.91|1185.41|1187.36|1184.86|0
1662395400000|2022-09-05 16:30:00|1187.28|1184.78|1187.27|1184.77|1187.28|1184.78|1187.03|1184.53|0
1662395700000|2022-09-05 16:35:00|1187.16|1184.66|1187.04|1184.54|1187.28|1184.78|1186.8|1184.3|0
1662396000000|2022-09-05 16:40:00|1187.27|1184.77|1186.79|1184.29|1187.27|1184.77|1186.79|1184.29|0
1662396300000|2022-09-05 16:45:00|1186.81|1184.31|1186.26|1183.76|1186.81|1184.31|1186.26|1183.76|0
1662396600000|2022-09-05 16:50:00|1186.25|1183.75|1186.54|1184.04|1186.8|1184.3|1186.25|1183.75|0
1662396900000|2022-09-05 16:55:00|1186.53|1184.03|1186.67|1184.17|1186.82|1184.32|1186.52|1184.02|0
1662397200000|2022-09-05 17:00:00|1186.8|1184.3|1186.8|1184.3|1186.8|1184.3|1186.8|1184.3|0
1662397800000|2022-09-05 17:10:00|1187.03|1184.53|1187.04|1184.54|1187.04|1184.54|1187.03|1184.53|0
1662398100000|2022-09-05 17:15:00|1186.81|1184.31|1186.8|1184.3|1186.81|1184.31|1186.8|1184.3|0
1662398400000|2022-09-05 17:20:00|1187.03|1184.53|1186.8|1184.3|1187.04|1184.54|1186.8|1184.3|0
1662398700000|2022-09-05 17:25:00|1186.66|1184.16|1186.43|1183.93|1186.66|1184.16|1186.43|1183.93|0
1662399000000|2022-09-05 17:30:00|1186.2|1183.7|1186.19|1183.69|1186.43|1183.93|1186.19|1183.69|0
1662399300000|2022-09-05 17:35:00|1186.31|1183.81|1186.43|1183.93|1186.43|1183.93|1186.31|1183.81|0
1662399600000|2022-09-05 17:40:00|1186.31|1183.81|1185.96|1183.46|1186.31|1183.81|1185.96|1183.46|0
1662399900000|2022-09-05 17:45:00|1186.19|1183.69|1185.96|1183.46|1186.19|1183.69|1185.96|1183.46|0
1662401100000|2022-09-05 18:05:00|1186.19|1183.69|1186.19|1183.69|1186.19|1183.69|1186.19|1183.69|0
1662405000000|2022-09-05 19:10:00|1185.96|1183.46|1185.96|1183.46|1185.96|1183.46|1185.96|1183.46|0
1662405600000|2022-09-05 19:20:00|1186.07|1183.57|1186.07|1183.57|1186.19|1183.69|1185.96|1183.46|0
1662405900000|2022-09-05 19:25:00|1185.96|1183.46|1186.19|1183.69|1186.19|1183.69|1185.96|1183.46|0
1662406200000|2022-09-05 19:30:00|1186.06|1183.56|1186.06|1183.56|1186.06|1183.56|1186.06|1183.56|0
1662407100000|2022-09-05 19:45:00|1186.18|1183.68|1186.06|1183.56|1186.3|1183.8|1186.06|1183.56|0
1662407400000|2022-09-05 19:50:00|1185.95|1183.45|1185.83|1183.33|1186.06|1183.56|1185.83|1183.33|0
1662407700000|2022-09-05 19:55:00|1185.71|1183.21|1185.12|1182.62|1185.71|1183.21|1185.12|1182.62|0
1662408900000|2022-09-05 20:15:00|1184.96|1182.46|1184.96|1182.46|1184.96|1182.46|1184.96|1182.46|0
1662409500000|2022-09-05 20:25:00|1184.89|1182.39|1184.81|1182.31|1184.89|1182.39|1184.81|1182.31|0
1662409800000|2022-09-05 20:30:00|1184.74|1182.24|1184.74|1182.24|1184.74|1182.24|1184.74|1182.24|0
1662410100000|2022-09-05 20:35:00|1184.71|1182.21|1184.71|1182.21|1184.71|1182.21|1184.71|1182.21|0
1662415200000|2022-09-05 22:00:00|1184.74|1182.24|1184.98|1182.48|1185.43|1182.93|1184.45|1181.95|0
1662415500000|2022-09-05 22:05:00|1184.97|1182.47|1184.86|1182.36|1185|1182.5|1184.59|1182.09|0
1662415800000|2022-09-05 22:10:00|1184.93|1182.43|1185.24|1182.74|1185.46|1182.96|1184.79|1182.29|0
1662416100000|2022-09-05 22:15:00|1185.29|1182.79|1185.38|1182.88|1185.46|1182.96|1185.12|1182.62|0
1662416400000|2022-09-05 22:20:00|1185.34|1182.84|1185.93|1183.43|1186.03|1183.53|1185.34|1182.84|0
1662416700000|2022-09-05 22:25:00|1185.86|1183.36|1186.1|1183.6|1186.46|1183.96|1185.72|1183.22|0
1662417000000|2022-09-05 22:30:00|1186.08|1183.58|1186.13|1183.63|1186.25|1183.75|1185.89|1183.39|0
1662417300000|2022-09-05 22:35:00|1186.12|1183.62|1187.25|1184.75|1187.3|1184.8|1185.93|1183.43|0
1662417600000|2022-09-05 22:40:00|1187.3|1184.8|1186.77|1184.27|1187.35|1184.85|1186.77|1184.27|0
1662417900000|2022-09-05 22:45:00|1186.8|1184.3|1186.72|1184.22|1186.99|1184.49|1186.68|1184.18|0
1662418200000|2022-09-05 22:50:00|1186.73|1184.23|1187.08|1184.58|1187.2|1184.7|1186.68|1184.18|0
1662418500000|2022-09-05 22:55:00|1187.06|1184.56|1186.68|1184.18|1187.06|1184.56|1186.61|1184.11|0
1662418800000|2022-09-05 23:00:00|1186.72|1184.22|1186.56|1184.06|1186.82|1184.32|1186.56|1184.06|0
1662419100000|2022-09-05 23:05:00|1186.51|1184.01|1186.61|1184.11|1186.61|1184.11|1186.39|1183.89|0
1662419400000|2022-09-05 23:10:00|1186.6|1184.1|1186.2|1183.7|1186.6|1184.1|1186.08|1183.58|0
1662419700000|2022-09-05 23:15:00|1186.25|1183.75|1186.34|1183.84|1186.34|1183.84|1186.03|1183.53|0
1662420000000|2022-09-05 23:20:00|1186.39|1183.89|1186.2|1183.7|1186.46|1183.96|1186.03|1183.53|0
1662420300000|2022-09-05 23:25:00|1186.13|1183.63|1186.13|1183.63|1186.25|1183.75|1185.98|1183.48|0
1662420600000|2022-09-05 23:30:00|1186.12|1183.62|1186.05|1183.55|1186.25|1183.75|1185.98|1183.48|0
1662420900000|2022-09-05 23:35:00|1186.03|1183.53|1186.34|1183.84|1186.34|1183.84|1185.98|1183.48|0
1662421200000|2022-09-05 23:40:00|1186.35|1183.85|1186.51|1184.01|1186.6|1184.1|1186.35|1183.85|0
1662421500000|2022-09-05 23:45:00|1186.53|1184.03|1186.29|1183.79|1186.56|1184.06|1186.2|1183.7|0
1662421800000|2022-09-05 23:50:00|1186.25|1183.75|1185.6|1183.1|1186.39|1183.89|1185.5|1183|0
1662422100000|2022-09-05 23:55:00|1185.67|1183.17|1185.86|1183.36|1185.86|1183.36|1185.55|1183.05|0
1662422400000|2022-09-06 00:00:00|1185.82|1183.32|1184.93|1182.43|1185.82|1183.32|1184.81|1182.31|0
1662422700000|2022-09-06 00:05:00|1184.98|1182.48|1185.77|1183.27|1185.77|1183.27|1184.93|1182.43|0
1662423000000|2022-09-06 00:10:00|1185.82|1183.32|1185.78|1183.28|1185.93|1183.43|1185.49|1182.99|0
1662423300000|2022-09-06 00:15:00|1185.79|1183.29|1187.09|1184.59|1187.33|1184.83|1185.79|1183.29|0
1662423600000|2022-09-06 00:20:00|1187.1|1184.6|1187.57|1185.07|1187.57|1185.07|1187.09|1184.59|0
1662423900000|2022-09-06 00:25:00|1187.56|1185.06|1187.93|1185.43|1188.05|1185.55|1187.56|1185.06|0
1662424200000|2022-09-06 00:30:00|1188.04|1185.54|1189|1186.5|1189.01|1186.51|1187.81|1185.31|0
1662424500000|2022-09-06 00:35:00|1188.88|1186.38|1188.76|1186.26|1189|1186.5|1188.75|1186.25|0
1662424800000|2022-09-06 00:40:00|1188.87|1186.37|1189|1186.5|1189.24|1186.74|1188.76|1186.26|0
1662425100000|2022-09-06 00:45:00|1189.23|1186.73|1189.48|1186.98|1189.48|1186.98|1189.23|1186.73|0
1662425400000|2022-09-06 00:50:00|1189.47|1186.97|1189.48|1186.98|1189.48|1186.98|1189.24|1186.74|0
1662425700000|2022-09-06 00:55:00|1189.55|1187.05|1189.63|1187.13|1190.34|1187.84|1189.55|1187.05|0
1662426000000|2022-09-06 01:00:00|1189.86|1187.36|1190.39|1187.89|1190.39|1187.89|1189.62|1187.12|0
1662426300000|2022-09-06 01:05:00|1190.27|1187.77|1189.81|1187.31|1190.4|1187.9|1189.81|1187.31|0
1662426600000|2022-09-06 01:10:00|1189.69|1187.19|1189.68|1187.18|1189.92|1187.42|1189.45|1186.95|0
1662426900000|2022-09-06 01:15:00|1189.45|1186.95|1189.45|1186.95|1189.69|1187.19|1189.44|1186.94|0
1662427200000|2022-09-06 01:20:00|1189.57|1187.07|1189.21|1186.71|1189.69|1187.19|1189.21|1186.71|0
1662427500000|2022-09-06 01:25:00|1188.98|1186.48|1188.74|1186.24|1188.98|1186.48|1188.51|1186.01|0
1662427800000|2022-09-06 01:30:00|1188.97|1186.47|1188.24|1185.74|1188.98|1186.48|1188.12|1185.62|0
1662428100000|2022-09-06 01:35:00|1188.35|1185.85|1188.35|1185.85|1188.59|1186.09|1188.24|1185.74|0
1662428400000|2022-09-06 01:40:00|1188.12|1185.62|1188.11|1185.61|1188.35|1185.85|1188.11|1185.61|0
1662428700000|2022-09-06 01:45:00|1188.1|1185.6|1187.86|1185.36|1188.1|1185.6|1187.63|1185.13|0
1662429000000|2022-09-06 01:50:00|1187.75|1185.25|1187.39|1184.89|1187.87|1185.37|1187.39|1184.89|0
1662429300000|2022-09-06 01:55:00|1187.16|1184.66|1187.15|1184.65|1187.16|1184.66|1186.92|1184.42|0
1662429600000|2022-09-06 02:00:00|1187.16|1184.66|1187.23|1184.73|1187.59|1185.09|1186.92|1184.42|0
1662429900000|2022-09-06 02:05:00|1187.11|1184.61|1186.04|1183.54|1187.23|1184.73|1186.04|1183.54|0
1662430200000|2022-09-06 02:10:00|1186.16|1183.66|1186.75|1184.25|1186.75|1184.25|1186.04|1183.54|0
1662430500000|2022-09-06 02:15:00|1186.76|1184.26|1186.98|1184.48|1186.99|1184.49|1186.74|1184.24|0
1662430800000|2022-09-06 02:20:00|1186.87|1184.37|1186.75|1184.25|1186.99|1184.49|1186.51|1184.01|0
1662431100000|2022-09-06 02:25:00|1186.87|1184.37|1186.98|1184.48|1186.99|1184.49|1186.75|1184.25|0
1662431400000|2022-09-06 02:30:00|1186.89|1184.39|1186.88|1184.38|1187.16|1184.66|1186.33|1183.83|0
1662431700000|2022-09-06 02:35:00|1186.89|1184.39|1187.44|1184.94|1187.44|1184.94|1186.88|1184.38|0
1662432000000|2022-09-06 02:40:00|1187.45|1184.95|1187.98|1185.48|1188.12|1185.62|1187.43|1184.93|0
1662432300000|2022-09-06 02:45:00|1187.69|1185.19|1187.46|1184.96|1187.7|1185.2|1187.23|1184.73|0
1662432600000|2022-09-06 02:50:00|1187.47|1184.97|1187.71|1185.21|1187.71|1185.21|1187.23|1184.73|0
1662432900000|2022-09-06 02:55:00|1187.47|1184.97|1187.47|1184.97|1187.59|1185.09|1187.24|1184.74|0
1662433200000|2022-09-06 03:00:00|1187.36|1184.86|1186.76|1184.26|1187.47|1184.97|1186.76|1184.26|0
1662433500000|2022-09-06 03:05:00|1186.99|1184.49|1186.76|1184.26|1187|1184.5|1186.52|1184.02|0
1662433800000|2022-09-06 03:10:00|1186.53|1184.03|1186.05|1183.55|1186.76|1184.26|1186.05|1183.55|0
1662434100000|2022-09-06 03:15:00|1186.21|1183.71|1186.36|1183.86|1186.62|1184.12|1186.09|1183.59|0
1662434400000|2022-09-06 03:20:00|1186.5|1184|1186.36|1183.86|1186.64|1184.14|1186.35|1183.85|0
1662434700000|2022-09-06 03:25:00|1186.5|1184|1186.64|1184.14|1186.91|1184.41|1186.36|1183.86|0
1662435000000|2022-09-06 03:30:00|1186.41|1183.91|1186.52|1184.02|1186.53|1184.03|1186.3|1183.8|0
1662435300000|2022-09-06 03:35:00|1186.64|1184.14|1186.53|1184.03|1186.76|1184.26|1186.29|1183.79|0
1662435600000|2022-09-06 03:40:00|1186.52|1184.02|1186.04|1183.54|1186.64|1184.14|1186.04|1183.54|0
1662435900000|2022-09-06 03:45:00|1186.16|1183.66|1185.57|1183.07|1186.4|1183.9|1185.57|1183.07|0
1662436200000|2022-09-06 03:50:00|1185.34|1182.84|1185.11|1182.61|1185.34|1182.84|1184.87|1182.37|0
1662436500000|2022-09-06 03:55:00|1185.34|1182.84|1185.34|1182.84|1185.35|1182.85|1184.88|1182.38|0
1662436800000|2022-09-06 04:00:00|1185.54|1183.04|1185.8|1183.3|1185.81|1183.31|1185.53|1183.03|0
1662437100000|2022-09-06 04:05:00|1185.81|1183.31|1185.8|1183.3|1186.07|1183.57|1185.8|1183.3|0
1662437400000|2022-09-06 04:10:00|1185.94|1183.44|1186.07|1183.57|1186.07|1183.57|1185.8|1183.3|0
1662437700000|2022-09-06 04:15:00|1185.93|1183.43|1185.57|1183.07|1185.93|1183.43|1185.57|1183.07|0
1662438000000|2022-09-06 04:20:00|1185.58|1183.08|1186.17|1183.67|1186.29|1183.79|1185.57|1183.07|0
1662438300000|2022-09-06 04:25:00|1186.28|1183.78|1186.29|1183.79|1186.29|1183.79|1186.05|1183.55|0
1662438600000|2022-09-06 04:30:00|1186.28|1183.78|1186.05|1183.55|1186.29|1183.79|1186.05|1183.55|0
1662438900000|2022-09-06 04:35:00|1186.28|1183.78|1186.17|1183.67|1186.29|1183.79|1186.05|1183.55|0
1662439200000|2022-09-06 04:40:00|1186.29|1183.79|1185.82|1183.32|1186.29|1183.79|1185.82|1183.32|0
1662439500000|2022-09-06 04:45:00|1185.81|1183.31|1185.81|1183.31|1186.05|1183.55|1185.8|1183.3|0
1662439800000|2022-09-06 04:50:00|1185.8|1183.3|1186.04|1183.54|1186.04|1183.54|1185.8|1183.3|0
1662440100000|2022-09-06 04:55:00|1185.92|1183.42|1185.33|1182.83|1185.92|1183.42|1185.32|1182.82|0
1662440400000|2022-09-06 05:00:00|1185.32|1182.82|1184.85|1182.35|1185.45|1182.95|1184.85|1182.35|0
1662440700000|2022-09-06 05:05:00|1184.86|1182.36|1185.09|1182.59|1185.09|1182.59|1184.62|1182.12|0
1662441000000|2022-09-06 05:10:00|1185.21|1182.71|1185.09|1182.59|1185.21|1182.71|1184.85|1182.35|0
1662441300000|2022-09-06 05:15:00|1185.21|1182.71|1185.09|1182.59|1185.33|1182.83|1184.86|1182.36|0
1662441600000|2022-09-06 05:20:00|1184.94|1182.44|1185.41|1182.91|1185.42|1182.92|1184.7|1182.2|0
1662441900000|2022-09-06 05:25:00|1185.42|1182.92|1185.18|1182.68|1185.65|1183.15|1185.06|1182.56|0
1662442200000|2022-09-06 05:30:00|1185.22|1182.72|1183.82|1181.32|1185.22|1182.72|1183.55|1181.05|0
1662442500000|2022-09-06 05:35:00|1183.81|1181.31|1184.65|1182.15|1184.65|1182.15|1183.81|1181.31|0
1662442800000|2022-09-06 05:40:00|1184.64|1182.14|1184.38|1181.88|1184.65|1182.15|1184.37|1181.87|0
1662443100000|2022-09-06 05:45:00|1184.39|1181.89|1183.65|1181.15|1184.66|1182.16|1183.38|1180.88|0
1662443400000|2022-09-06 05:50:00|1183.66|1181.16|1183.38|1180.88|1183.93|1181.43|1183.11|1180.61|0
1662443700000|2022-09-06 05:55:00|1183.39|1180.89|1182.56|1180.06|1183.65|1181.15|1182.56|1180.06|0
1662444000000|2022-09-06 06:00:00|1182.83|1180.33|1183.09|1180.59|1183.77|1181.27|1182.54|1180.04|0
1662444300000|2022-09-06 06:05:00|1183.1|1180.6|1182.57|1180.07|1183.37|1180.87|1182.57|1180.07|0
1662444600000|2022-09-06 06:10:00|1182.56|1180.06|1182.86|1180.36|1182.86|1180.36|1182.02|1179.52|0
1662444900000|2022-09-06 06:15:00|1182.87|1180.37|1182.06|1179.56|1182.87|1180.37|1181.78|1179.28|0
1662445200000|2022-09-06 06:20:00|1182.07|1179.57|1183.15|1180.65|1183.28|1180.78|1181.79|1179.29|0
1662445500000|2022-09-06 06:25:00|1183.14|1180.64|1183.69|1181.19|1183.69|1181.19|1183.14|1180.64|0
1662445800000|2022-09-06 06:30:00|1183.91|1181.41|1184.16|1181.66|1184.63|1182.13|1183.68|1181.18|0
1662446100000|2022-09-06 06:35:00|1184.39|1181.89|1183.92|1181.42|1184.86|1182.36|1183.68|1181.18|0
1662446400000|2022-09-06 06:40:00|1184.04|1181.54|1183.92|1181.42|1184.16|1181.66|1183.69|1181.19|0
1662446700000|2022-09-06 06:45:00|1183.93|1181.43|1183.46|1180.96|1183.93|1181.43|1183.45|1180.95|0
1662447000000|2022-09-06 06:50:00|1183.45|1180.95|1182.75|1180.25|1183.46|1180.96|1182.52|1180.02|0
1662447300000|2022-09-06 06:55:00|1182.76|1180.26|1183.92|1181.42|1184.15|1181.65|1182.75|1180.25|0
1662447600000|2022-09-06 07:00:00|1183.93|1181.43|1176.93|1176.43|1185.8|1183.3|1176.83|1176.33|0
1662447900000|2022-09-06 07:05:00|1176.83|1176.33|1177.63|1177.13|1180.03|1179.53|1176.13|1175.63|0
1662448200000|2022-09-06 07:10:00|1177.78|1177.28|1176.28|1175.78|1178.63|1178.13|1174.03|1173.53|0
1662448500000|2022-09-06 07:15:00|1176.18|1175.68|1173.43|1172.93|1176.43|1175.93|1173.33|1172.83|1
1662448800000|2022-09-06 07:20:00|1173.48|1172.98|1173.33|1172.83|1176.83|1176.33|1173.28|1172.78|2
1662449100000|2022-09-06 07:25:00|1173.43|1172.93|1174.43|1173.93|1174.83|1174.33|1172.83|1172.33|1
1662449400000|2022-09-06 07:30:00|1174.38|1173.88|1170.53|1170.03|1174.43|1173.93|1169.63|1169.13|0
1662449700000|2022-09-06 07:35:00|1170.48|1169.98|1169.13|1168.63|1172.03|1171.53|1169.08|1168.58|3
1662450000000|2022-09-06 07:40:00|1169.08|1168.58|1171.18|1170.68|1172.73|1172.23|1169.08|1168.58|4
1662450300000|2022-09-06 07:45:00|1171.28|1170.78|1170.28|1169.78|1171.68|1171.18|1170.18|1169.68|0
1662450600000|2022-09-06 07:50:00|1170.11|1169.61|1168.41|1167.91|1170.11|1169.61|1168.01|1167.51|10
1662450900000|2022-09-06 07:55:00|1168.21|1167.71|1168.26|1167.76|1169.21|1168.71|1166.71|1166.21|21
1662451200000|2022-09-06 08:00:00|1168.31|1167.81|1166.81|1166.31|1168.51|1168.01|1166.26|1165.76|27
1662451500000|2022-09-06 08:05:00|1166.76|1166.26|1166.31|1165.81|1167.46|1166.96|1165.81|1165.31|2
1662451800000|2022-09-06 08:10:00|1166.16|1165.66|1165.06|1164.56|1166.16|1165.66|1163.56|1163.06|0
1662452100000|2022-09-06 08:15:00|1164.96|1164.46|1165.86|1165.36|1165.86|1165.36|1164.21|1163.71|11
1662452400000|2022-09-06 08:20:00|1165.91|1165.41|1165.06|1164.56|1166.06|1165.56|1163.66|1163.16|4
1662452700000|2022-09-06 08:25:00|1165.01|1164.51|1165.31|1164.81|1165.66|1165.16|1164.71|1164.21|4
1662453000000|2022-09-06 08:30:00|1165.26|1164.76|1165.56|1165.06|1165.71|1165.21|1164.26|1163.76|0
1662453300000|2022-09-06 08:35:00|1165.61|1165.11|1163.81|1163.31|1165.76|1165.26|1162.81|1162.31|1
1662453600000|2022-09-06 08:40:00|1163.71|1163.21|1164.06|1163.56|1165.01|1164.51|1163.56|1163.06|0
1662453900000|2022-09-06 08:45:00|1164.11|1163.61|1164.01|1163.51|1165.41|1164.91|1163.96|1163.46|2
1662454200000|2022-09-06 08:50:00|1164.06|1163.56|1163.96|1163.46|1164.61|1164.11|1162.96|1162.46|4
1662454500000|2022-09-06 08:55:00|1164.16|1163.66|1164.01|1163.51|1164.71|1164.21|1162.71|1162.21|3
1662454800000|2022-09-06 09:00:00|1163.91|1163.41|1161.06|1160.56|1164.16|1163.66|1161.06|1160.56|2
1662455100000|2022-09-06 09:05:00|1161.01|1160.51|1160.71|1160.21|1161.61|1161.11|1160.21|1159.71|2
1662455400000|2022-09-06 09:10:00|1160.76|1160.26|1161.91|1161.41|1162.21|1161.71|1160.76|1160.26|8
1662455700000|2022-09-06 09:15:00|1162.01|1161.51|1162.01|1161.51|1162.21|1161.71|1160.91|1160.41|0
1662456000000|2022-09-06 09:20:00|1162.06|1161.56|1162.21|1161.71|1162.41|1161.91|1160.71|1160.21|0
1662456300000|2022-09-06 09:25:00|1162.26|1161.76|1162.81|1162.31|1163.41|1162.91|1162.01|1161.51|0
1662456600000|2022-09-06 09:30:00|1162.71|1162.21|1162.21|1161.71|1162.91|1162.41|1161.41|1160.91|0
1662456900000|2022-09-06 09:35:00|1162.16|1161.66|1159.36|1158.86|1162.81|1162.31|1159.31|1158.81|0
1662457200000|2022-09-06 09:40:00|1159.31|1158.81|1159.76|1159.26|1160.16|1159.66|1159.21|1158.71|11
1662457500000|2022-09-06 09:45:00|1159.71|1159.21|1158.51|1158.01|1159.81|1159.31|1158.01|1157.51|3
1662457800000|2022-09-06 09:50:00|1158.46|1157.96|1156.01|1155.51|1158.51|1158.01|1156.01|1155.51|0
1662458100000|2022-09-06 09:55:00|1155.91|1155.41|1159.16|1158.66|1159.36|1158.86|1155.91|1155.41|1
1662458400000|2022-09-06 10:00:00|1159.11|1158.61|1159.61|1159.11|1160.11|1159.61|1158.86|1158.36|21
1662458700000|2022-09-06 10:05:00|1159.66|1159.16|1159.06|1158.56|1160.06|1159.56|1159.01|1158.51|1
1662459000000|2022-09-06 10:10:00|1159.01|1158.51|1159.06|1158.56|1159.81|1159.31|1158.51|1158.01|1
1662459300000|2022-09-06 10:15:00|1159.11|1158.61|1160.21|1159.71|1160.66|1160.16|1158.91|1158.41|5
1662459600000|2022-09-06 10:20:00|1160.26|1159.76|1160.11|1159.61|1160.66|1160.16|1158.41|1157.91|2
1662459900000|2022-09-06 10:25:00|1160.21|1159.71|1159.71|1159.21|1160.41|1159.91|1159.31|1158.81|0
1662460200000|2022-09-06 10:30:00|1159.76|1159.26|1158.91|1158.41|1160.06|1159.56|1158.61|1158.11|1
1662460500000|2022-09-06 10:35:00|1158.96|1158.46|1156.81|1156.31|1159.21|1158.71|1156.76|1156.26|10
1662460800000|2022-09-06 10:40:00|1156.86|1156.36|1156.16|1155.66|1156.96|1156.46|1156.11|1155.61|1
1662461100000|2022-09-06 10:45:00|1156.11|1155.61|1156.11|1155.61|1156.61|1156.11|1155.51|1155.01|6
1662461400000|2022-09-06 10:50:00|1156.16|1155.66|1154.11|1153.61|1156.31|1155.81|1154.06|1153.56|0
1662461700000|2022-09-06 10:55:00|1154.16|1153.66|1153.26|1152.76|1154.16|1153.66|1153.26|1152.76|0
1662462000000|2022-09-06 11:00:00|1153.16|1152.66|1155.66|1155.16|1155.66|1155.16|1153.01|1152.51|3
1662462300000|2022-09-06 11:05:00|1155.61|1155.11|1157.21|1156.71|1158.11|1157.61|1154.96|1154.46|11
1662462600000|2022-09-06 11:10:00|1157.26|1156.76|1156.31|1155.81|1157.66|1157.16|1156.11|1155.61|0
1662462900000|2022-09-06 11:15:00|1156.51|1156.01|1156.81|1156.31|1157.76|1157.26|1156.21|1155.71|2
1662463200000|2022-09-06 11:20:00|1156.76|1156.26|1156.81|1156.31|1157.56|1157.06|1156.41|1155.91|2
1662463500000|2022-09-06 11:25:00|1156.76|1156.26|1156.41|1155.91|1157.56|1157.06|1155.71|1155.21|0
1662463800000|2022-09-06 11:30:00|1156.31|1155.81|1156.16|1155.66|1156.36|1155.86|1155.01|1154.51|0
1662464100000|2022-09-06 11:35:00|1156.11|1155.61|1155.96|1155.46|1156.86|1156.36|1155.66|1155.16|2
1662464400000|2022-09-06 11:40:00|1156.23|1155.73|1155.63|1155.13|1156.23|1155.73|1154.58|1154.08|1
1662464700000|2022-09-06 11:45:00|1155.58|1155.08|1155.58|1155.08|1156.83|1156.33|1155.58|1155.08|0
1662465000000|2022-09-06 11:50:00|1155.53|1155.03|1156.33|1155.83|1156.38|1155.88|1155.28|1154.78|1
1662465300000|2022-09-06 11:55:00|1156.38|1155.88|1157.18|1156.68|1157.28|1156.78|1156.18|1155.68|0
1662465600000|2022-09-06 12:00:00|1156.88|1156.38|1157.08|1156.58|1157.88|1157.38|1156.68|1156.18|10
1662465900000|2022-09-06 12:05:00|1157.03|1156.53|1157.58|1157.08|1157.58|1157.08|1156.68|1156.18|1
1662466200000|2022-09-06 12:10:00|1157.43|1156.93|1159.23|1158.73|1159.23|1158.73|1156.58|1156.08|8
1662466500000|2022-09-06 12:15:00|1159.13|1158.63|1159.08|1158.58|1159.68|1159.18|1158.78|1158.28|1
1662466800000|2022-09-06 12:20:00|1159.13|1158.63|1157.28|1156.78|1159.73|1159.23|1156.83|1156.33|1
1662467100000|2022-09-06 12:25:00|1157.33|1156.83|1158.08|1157.58|1158.78|1158.28|1157.33|1156.83|0
1662467400000|2022-09-06 12:30:00|1158.13|1157.63|1156.88|1156.38|1158.28|1157.78|1156.68|1156.18|10
1662467700000|2022-09-06 12:35:00|1156.93|1156.43|1155.88|1155.38|1156.98|1156.48|1155.48|1154.98|0
1662468000000|2022-09-06 12:40:00|1155.83|1155.33|1156.28|1155.78|1156.93|1156.43|1155.68|1155.18|1
1662468300000|2022-09-06 12:45:00|1156.23|1155.73|1156.23|1155.73|1156.28|1155.78|1155.38|1154.88|50
1662468600000|2022-09-06 12:50:00|1156.18|1155.68|1156.63|1156.13|1156.88|1156.38|1156.13|1155.63|5
1662468900000|2022-09-06 12:55:00|1156.58|1156.08|1156.28|1155.78|1156.88|1156.38|1156.23|1155.73|1
1662469200000|2022-09-06 13:00:00|1156.33|1155.83|1156.83|1156.33|1157.13|1156.63|1156.03|1155.53|6
1662469500000|2022-09-06 13:05:00|1156.88|1156.38|1158.68|1158.18|1158.73|1158.23|1156.83|1156.33|6
1662469800000|2022-09-06 13:10:00|1158.63|1158.13|1157.38|1156.88|1158.73|1158.23|1157.28|1156.78|5
1662470100000|2022-09-06 13:15:00|1157.48|1156.98|1158.38|1157.88|1158.63|1158.13|1157.13|1156.63|22
1662470400000|2022-09-06 13:20:00|1158.43|1157.93|1158.33|1157.83|1158.93|1158.43|1157.63|1157.13|14
1662470700000|2022-09-06 13:25:00|1158.23|1157.73|1157.48|1156.98|1158.43|1157.93|1157.18|1156.68|5
1662471000000|2022-09-06 13:30:00|1157.88|1157.38|1158.38|1157.88|1160.83|1160.33|1157.88|1157.38|33
1662471300000|2022-09-06 13:35:00|1158.13|1157.63|1160.23|1159.73|1161.08|1160.58|1158.13|1157.63|103
1662471600000|2022-09-06 13:40:00|1160.18|1159.68|1157.88|1157.38|1160.18|1159.68|1157.63|1157.13|86
1662471900000|2022-09-06 13:45:00|1157.73|1157.23|1154.63|1154.13|1158.03|1157.53|1154.63|1154.13|14
1662472200000|2022-09-06 13:50:00|1154.68|1154.18|1149.88|1149.38|1154.73|1154.23|1149.38|1148.88|32
1662472500000|2022-09-06 13:55:00|1149.78|1149.28|1149.48|1148.98|1150.38|1149.88|1148.78|1148.28|32
1662472800000|2022-09-06 14:00:00|1149.53|1149.03|1146.48|1145.98|1150.58|1150.08|1146.18|1145.68|37
1662473100000|2022-09-06 14:05:00|1146.43|1145.93|1144.33|1143.83|1147.08|1146.58|1143.83|1143.33|11
1662473400000|2022-09-06 14:10:00|1144.46|1143.96|1145.01|1144.51|1145.21|1144.71|1142.81|1142.31|28
1662473700000|2022-09-06 14:15:00|1144.96|1144.46|1148.14|1145.64|1148.14|1146.11|1144.76|1144.26|48
1662474000000|2022-09-06 14:20:00|1148.03|1145.53|1146.78|1144.28|1148.14|1145.64|1146.07|1143.57|0
1662474300000|2022-09-06 14:25:00|1147|1144.5|1149.11|1146.61|1149.35|1146.85|1146.54|1144.04|304
1662474600000|2022-09-06 14:30:00|1149.37|1146.87|1150.12|1147.62|1150.12|1147.62|1148.54|1146.04|0
1662474900000|2022-09-06 14:35:00|1150.13|1147.63|1152.02|1149.52|1152.03|1149.53|1149.04|1146.54|0
1662475200000|2022-09-06 14:40:00|1152.03|1149.53|1153.12|1150.62|1153.66|1151.16|1152.02|1149.52|0
1662475500000|2022-09-06 14:45:00|1152.12|1149.62|1152.56|1150.06|1152.81|1150.31|1151.65|1149.15|0
1662475800000|2022-09-06 14:50:00|1152.57|1150.07|1153.29|1150.79|1154.24|1151.74|1152.56|1150.06|0
1662476100000|2022-09-06 14:55:00|1153.3|1150.8|1154.45|1151.95|1155.4|1152.9|1153.29|1150.79|0
1662476400000|2022-09-06 15:00:00|1155.55|1153.05|1155.02|1152.52|1155.82|1153.32|1154.48|1151.98|0
1662476700000|2022-09-06 15:05:00|1155.03|1152.53|1155.86|1153.36|1156.94|1154.44|1154.49|1151.99|0
1662477000000|2022-09-06 15:10:00|1155.87|1153.37|1154.03|1151.53|1156.13|1153.63|1154|1151.5|0
1662477300000|2022-09-06 15:15:00|1154.04|1151.54|1153.71|1151.21|1154.3|1151.8|1152.93|1150.43|0
1662477600000|2022-09-06 15:20:00|1153.7|1151.2|1154.25|1151.75|1155.04|1152.54|1153.42|1150.92|0
1662477900000|2022-09-06 15:25:00|1154.24|1151.74|1152.37|1149.87|1154.79|1152.29|1152.37|1149.87|0
1662478200000|2022-09-06 15:30:00|1152.63|1150.13|1153.75|1151.25|1155.08|1152.58|1151.84|1149.34|0
1662478500000|2022-09-06 15:35:00|1153.49|1150.99|1152.44|1149.94|1154.04|1151.54|1151.89|1149.39|0
1662478800000|2022-09-06 15:40:00|1152.43|1149.93|1153.28|1150.78|1154.63|1152.13|1151.91|1149.41|0
1662479100000|2022-09-06 15:45:00|1152.45|1149.95|1151.53|1149.03|1153.15|1150.65|1151.3|1148.8|0
1662479400000|2022-09-06 15:50:00|1151.54|1149.04|1153.36|1150.86|1153.61|1151.11|1151.53|1149.03|0
1662479700000|2022-09-06 15:55:00|1153.14|1150.64|1152.91|1150.41|1153.83|1151.33|1152.91|1150.41|0
1662480000000|2022-09-06 16:00:00|1153.81|1151.31|1154.05|1151.55|1154.6|1152.1|1153.52|1151.02|0
1662480300000|2022-09-06 16:05:00|1154.04|1151.54|1151.88|1149.38|1154.86|1152.36|1151.86|1149.36|0
1662480600000|2022-09-06 16:10:00|1151.89|1149.39|1151.1|1148.6|1152.14|1149.64|1150.83|1148.33|0
1662480900000|2022-09-06 16:15:00|1150.84|1148.34|1149.73|1147.23|1151.37|1148.87|1149.47|1146.97|0
1662481200000|2022-09-06 16:20:00|1149.61|1147.11|1148.92|1146.42|1150.01|1147.51|1148.65|1146.15|0
1662481500000|2022-09-06 16:25:00|1148.91|1146.41|1149.97|1147.47|1149.99|1147.49|1148.11|1145.61|0
1662481800000|2022-09-06 16:30:00|1149.4|1146.9|1149.16|1146.66|1149.86|1147.36|1148.94|1146.44|0
1662482100000|2022-09-06 16:35:00|1149.17|1146.67|1149.39|1146.89|1149.86|1147.36|1149.16|1146.66|0
1662482400000|2022-09-06 16:40:00|1149.4|1146.9|1150.79|1148.29|1150.79|1148.29|1148.69|1146.19|0
1662482700000|2022-09-06 16:45:00|1151.32|1148.82|1151.57|1149.07|1151.59|1149.09|1150.77|1148.27|0
1662483000000|2022-09-06 16:50:00|1151.58|1149.08|1151.32|1148.82|1151.85|1149.35|1150.5|1148|0
1662483300000|2022-09-06 16:55:00|1151.31|1148.81|1151.31|1148.81|1152.12|1149.62|1151.04|1148.54|0
1662483600000|2022-09-06 17:00:00|1151.3|1148.8|1150.22|1147.72|1151.31|1148.81|1149.94|1147.44|0
1662483900000|2022-09-06 17:05:00|1150.21|1147.71|1148.03|1145.53|1150.21|1147.71|1148.03|1145.53|0
1662484200000|2022-09-06 17:10:00|1148.04|1145.54|1147.23|1144.73|1148.58|1146.08|1147.21|1144.71|0
1662484500000|2022-09-06 17:15:00|1147.37|1144.87|1147.73|1145.23|1147.96|1145.46|1147.01|1144.51|0
1662484800000|2022-09-06 17:20:00|1147.72|1145.22|1147.95|1145.45|1148.19|1145.69|1147.49|1144.99|0
1662485100000|2022-09-06 17:25:00|1147.72|1145.22|1147.6|1145.1|1147.96|1145.46|1147.48|1144.98|0
1662485400000|2022-09-06 17:30:00|1147.48|1144.98|1148.65|1146.15|1149.12|1146.62|1147.48|1144.98|0
1662485700000|2022-09-06 17:35:00|1148.64|1146.14|1148.88|1146.38|1149|1146.5|1148.17|1145.67|0
1662486000000|2022-09-06 17:40:00|1148.77|1146.27|1148.18|1145.68|1148.88|1146.38|1147.7|1145.2|0
1662486300000|2022-09-06 17:45:00|1148.31|1145.81|1147.23|1144.73|1148.59|1146.09|1147.23|1144.73|0
1662486600000|2022-09-06 17:50:00|1147.49|1144.99|1147.51|1145.01|1147.76|1145.26|1146.81|1144.31|0
1662486900000|2022-09-06 17:55:00|1147.77|1145.27|1149.13|1146.63|1149.13|1146.63|1147.76|1145.26|0
1662487200000|2022-09-06 18:00:00|1149.12|1146.62|1149.65|1147.15|1149.95|1147.45|1148.85|1146.35|0
1662487500000|2022-09-06 18:05:00|1149.52|1147.02|1149.66|1147.16|1149.92|1147.42|1148.85|1146.35|0
1662487800000|2022-09-06 18:10:00|1149.92|1147.42|1151.29|1148.79|1151.56|1149.06|1149.66|1147.16|0
1662488100000|2022-09-06 18:15:00|1150.77|1148.27|1150.76|1148.26|1151.22|1148.72|1150.52|1148.02|0
1662488400000|2022-09-06 18:20:00|1150.75|1148.25|1150.3|1147.8|1150.99|1148.49|1149.83|1147.33|0
1662488700000|2022-09-06 18:25:00|1150.29|1147.79|1149.84|1147.34|1150.31|1147.81|1149.6|1147.1|0
1662489000000|2022-09-06 18:30:00|1149.83|1147.33|1149.37|1146.87|1150.07|1147.57|1148.66|1146.16|0
1662489300000|2022-09-06 18:35:00|1149.48|1146.98|1149.61|1147.11|1150.08|1147.58|1149.13|1146.63|0
1662489600000|2022-09-06 18:40:00|1149.6|1147.1|1148.69|1146.19|1149.6|1147.1|1148.68|1146.18|0
1662489900000|2022-09-06 18:45:00|1148.89|1146.39|1149.17|1146.67|1149.43|1146.93|1148.34|1145.84|0
1662490200000|2022-09-06 18:50:00|1149.18|1146.68|1148.63|1146.13|1149.18|1146.68|1147.8|1145.3|0
1662490500000|2022-09-06 18:55:00|1148.89|1146.39|1148.1|1145.6|1149.45|1146.95|1147.82|1145.32|0
1662490800000|2022-09-06 19:00:00|1148.11|1145.61|1147.82|1145.32|1148.52|1146.02|1147.54|1145.04|0
1662491100000|2022-09-06 19:05:00|1148.08|1145.58|1149.47|1146.97|1149.48|1146.98|1147.81|1145.31|0
1662491400000|2022-09-06 19:10:00|1149.48|1146.98|1149.46|1146.96|1150.27|1147.77|1149.18|1146.68|0
1662491700000|2022-09-06 19:15:00|1149.47|1146.97|1149.45|1146.95|1150.81|1148.31|1149.45|1146.95|0
1662492000000|2022-09-06 19:20:00|1149.44|1146.94|1148.95|1146.45|1149.47|1146.97|1147.6|1145.1|0
1662492300000|2022-09-06 19:25:00|1148.69|1146.19|1148.42|1145.92|1149.24|1146.74|1148.41|1145.91|0
1662492600000|2022-09-06 19:30:00|1148.41|1145.91|1147.31|1144.81|1148.42|1145.92|1146.75|1144.25|0
1662492900000|2022-09-06 19:35:00|1147.57|1145.07|1147.56|1145.06|1148.1|1145.6|1147.29|1144.79|0
1662493200000|2022-09-06 19:40:00|1147.55|1145.05|1149.47|1146.97|1149.47|1146.97|1147.55|1145.05|0
1662493500000|2022-09-06 19:45:00|1149.46|1146.96|1148.68|1146.18|1149.74|1147.24|1147.86|1145.36|0
1662493800000|2022-09-06 19:50:00|1148.65|1146.15|1148.1|1145.6|1148.66|1146.16|1147.82|1145.32|0
1662494100000|2022-09-06 19:55:00|1148.09|1145.59|1148.41|1145.91|1148.5|1146|1147.52|1145.02|0
1662494400000|2022-09-06 20:00:00|1148.25|1145.75|1147.56|1145.06|1148.3|1145.8|1147.26|1144.76|0
1662494700000|2022-09-06 20:05:00|1147.61|1145.11|1147.14|1144.64|1147.65|1145.15|1147.1|1144.6|0
1662495000000|2022-09-06 20:10:00|1147.19|1144.69|1147.35|1144.85|1147.58|1145.08|1147.1|1144.6|0
1662495300000|2022-09-06 20:15:00|1147.3|1144.8|1147.77|1145.27|1147.77|1145.27|1147.19|1144.69|0
1662495600000|2022-09-06 20:20:00|1147.74|1145.24|1147.47|1144.97|1147.86|1145.36|1147.47|1144.97|0
1662495900000|2022-09-06 20:25:00|1147.46|1144.96|1147.19|1144.69|1147.47|1144.97|1147.05|1144.55|0
1662496200000|2022-09-06 20:30:00|1147.12|1144.62|1147.14|1144.64|1147.17|1144.67|1146.93|1144.43|0
1662496500000|2022-09-06 20:35:00|1147.12|1144.62|1147.14|1144.64|1147.26|1144.76|1147.1|1144.6|0
1662496800000|2022-09-06 20:40:00|1147.19|1144.69|1147.61|1145.11|1147.61|1145.11|1147.14|1144.64|0
1662497100000|2022-09-06 20:45:00|1147.6|1145.1|1147.72|1145.22|1147.72|1145.22|1147.47|1144.97|0
1662497400000|2022-09-06 20:50:00|1147.77|1145.27|1147.47|1144.97|1147.77|1145.27|1147.42|1144.92|0
1662497700000|2022-09-06 20:55:00|1147.49|1144.99|1147.81|1145.31|1147.93|1145.43|1147.47|1144.97|0
1662498000000|2022-09-06 21:00:00|1147.82|1145.32|1147.81|1145.31|1147.93|1145.43|1147.77|1145.27|0
1662498300000|2022-09-06 21:05:00|1147.84|1145.34|1147.7|1145.2|1147.84|1145.34|1147.67|1145.17|0
1662498600000|2022-09-06 21:10:00|1147.67|1145.17|1147.68|1145.18|1147.7|1145.2|1147.61|1145.11|0
1662498900000|2022-09-06 21:15:00|1147.67|1145.17|1147.74|1145.24|1147.74|1145.24|1147.63|1145.13|0
1662499200000|2022-09-06 21:20:00|1147.7|1145.2|1147.54|1145.04|1147.74|1145.24|1147.51|1145.01|0
1662499500000|2022-09-06 21:25:00|1147.65|1145.15|1147.63|1145.13|1147.67|1145.17|1147.61|1145.11|0
1662499800000|2022-09-06 21:30:00|1147.61|1145.11|1147.61|1145.11|1147.61|1145.11|1147.61|1145.11|0
1662500100000|2022-09-06 21:35:00|1147.63|1145.13|1147.61|1145.11|1147.65|1145.15|1147.58|1145.08|0
1662500400000|2022-09-06 21:40:00|1147.63|1145.13|1147.61|1145.11|1147.63|1145.13|1147.61|1145.11|0
1662500700000|2022-09-06 21:45:00|1147.6|1145.1|1147.51|1145.01|1147.6|1145.1|1147.51|1145.01|0
1662501000000|2022-09-06 21:50:00|1147.54|1145.04|1147.56|1145.06|1147.56|1145.06|1147.54|1145.04|0
1662501300000|2022-09-06 21:55:00|1147.61|1145.11|1147.61|1145.11|1147.63|1145.13|1147.58|1145.08|0
1662501600000|2022-09-06 22:00:00|1147.63|1145.13|1147.86|1145.36|1147.86|1145.36|1147.33|1144.83|0
1662501900000|2022-09-06 22:05:00|1147.88|1145.38|1147.88|1145.38|1147.93|1145.43|1147.56|1145.06|0
1662502200000|2022-09-06 22:10:00|1147.89|1145.39|1148.28|1145.78|1148.44|1145.94|1147.89|1145.39|0
1662502500000|2022-09-06 22:15:00|1148.32|1145.82|1148.32|1145.82|1148.32|1145.82|1147.93|1145.43|0
1662502800000|2022-09-06 22:20:00|1148.3|1145.8|1148.07|1145.57|1148.32|1145.82|1148.07|1145.57|0
1662503100000|2022-09-06 22:25:00|1148.05|1145.55|1148.23|1145.73|1148.23|1145.73|1148.02|1145.52|0
1662503400000|2022-09-06 22:30:00|1148.25|1145.75|1147.98|1145.48|1148.39|1145.89|1147.98|1145.48|0
1662503700000|2022-09-06 22:35:00|1147.95|1145.45|1147.93|1145.43|1148.05|1145.55|1147.77|1145.27|0
1662504000000|2022-09-06 22:40:00|1147.88|1145.38|1148.07|1145.57|1148.12|1145.62|1147.86|1145.36|0
1662504300000|2022-09-06 22:45:00|1147.98|1145.48|1148.23|1145.73|1148.23|1145.73|1147.93|1145.43|0
1662504600000|2022-09-06 22:50:00|1148.21|1145.71|1148.02|1145.52|1148.28|1145.78|1147.86|1145.36|0
1662504900000|2022-09-06 22:55:00|1148.05|1145.55|1148.02|1145.52|1148.23|1145.73|1148.02|1145.52|0
1662505200000|2022-09-06 23:00:00|1148.07|1145.57|1147.81|1145.31|1148.21|1145.71|1147.81|1145.31|0
1662505500000|2022-09-06 23:05:00|1147.79|1145.29|1147.19|1144.69|1147.86|1145.36|1147.1|1144.6|0
1662505800000|2022-09-06 23:10:00|1147.21|1144.71|1147.19|1144.69|1147.21|1144.71|1146.93|1144.43|0
1662506100000|2022-09-06 23:15:00|1147.26|1144.76|1147.3|1144.8|1147.51|1145.01|1147.26|1144.76|0
1662506400000|2022-09-06 23:20:00|1147.31|1144.81|1147.63|1145.13|1147.65|1145.15|1147.3|1144.8|0
1662506700000|2022-09-06 23:25:00|1147.65|1145.15|1147.35|1144.85|1147.77|1145.27|1147.35|1144.85|0
1662507000000|2022-09-06 23:30:00|1147.4|1144.9|1147.56|1145.06|1147.81|1145.31|1147.35|1144.85|0
1662507300000|2022-09-06 23:35:00|1147.61|1145.11|1147.65|1145.15|1147.81|1145.31|1147.56|1145.06|0
1662507600000|2022-09-06 23:40:00|1147.61|1145.11|1147.86|1145.36|1148.02|1145.52|1147.61|1145.11|0
1662507900000|2022-09-06 23:45:00|1147.81|1145.31|1147.54|1145.04|1147.86|1145.36|1147.3|1144.8|0
1662508200000|2022-09-06 23:50:00|1147.53|1145.03|1147.3|1144.8|1147.61|1145.11|1147.16|1144.66|0
1662508500000|2022-09-06 23:55:00|1147.26|1144.76|1147.26|1144.76|1147.47|1144.97|1147.1|1144.6|0
1662508800000|2022-09-07 00:00:00|1147.19|1144.69|1147.05|1144.55|1147.51|1145.01|1146.21|1143.71|0
1662509100000|2022-09-07 00:05:00|1147.03|1144.53|1147.61|1145.11|1147.65|1145.15|1146.89|1144.39|0
1662509400000|2022-09-07 00:10:00|1147.6|1145.1|1147.06|1144.56|1147.6|1145.1|1146.7|1144.2|0
1662509700000|2022-09-07 00:15:00|1147.04|1144.54|1144.2|1141.7|1147.04|1144.54|1144.08|1141.58|0
1662510000000|2022-09-07 00:20:00|1144.31|1141.81|1142.7|1140.2|1144.32|1141.82|1142.24|1139.74|0
1662510300000|2022-09-07 00:25:00|1142.47|1139.97|1142.72|1140.22|1142.72|1140.22|1142.37|1139.87|0
1662510600000|2022-09-07 00:30:00|1142.49|1139.99|1142.26|1139.76|1143.18|1140.68|1141.91|1139.41|0
1662510900000|2022-09-07 00:35:00|1142.37|1139.87|1142.26|1139.76|1142.6|1140.1|1141.79|1139.29|0
1662511200000|2022-09-07 00:40:00|1142.04|1139.54|1141.57|1139.07|1142.15|1139.65|1141.57|1139.07|0
1662511500000|2022-09-07 00:45:00|1141.58|1139.08|1141.82|1139.32|1142.05|1139.55|1141.35|1138.85|0
1662511800000|2022-09-07 00:50:00|1142.04|1139.54|1142.28|1139.78|1142.51|1140.01|1141.81|1139.31|0
1662512100000|2022-09-07 00:55:00|1142.27|1139.77|1142.28|1139.78|1142.74|1140.24|1141.82|1139.32|0
1662512400000|2022-09-07 01:00:00|1141.52|1139.02|1140.45|1137.95|1141.53|1139.03|1140.45|1137.95|0
1662512700000|2022-09-07 01:05:00|1140.46|1137.96|1140.72|1138.22|1140.99|1138.49|1140.45|1137.95|0
1662513000000|2022-09-07 01:10:00|1140.71|1138.21|1141|1138.5|1141.26|1138.76|1140.46|1137.96|0
1662513300000|2022-09-07 01:15:00|1141.83|1139.33|1141.53|1139.03|1142.29|1139.79|1141.29|1138.79|0
1662513600000|2022-09-07 01:20:00|1141.76|1139.26|1141.31|1138.81|1141.99|1139.49|1141.3|1138.8|0
1662513900000|2022-09-07 01:25:00|1141.3|1138.8|1141.76|1139.26|1142|1139.5|1141.08|1138.58|0
1662514200000|2022-09-07 01:30:00|1141.06|1138.56|1141.47|1138.97|1141.48|1138.98|1140.4|1137.9|0
1662514500000|2022-09-07 01:35:00|1141.48|1138.98|1141.59|1139.09|1141.72|1139.22|1140.66|1138.16|0
1662514800000|2022-09-07 01:40:00|1141.72|1139.22|1141.45|1138.95|1141.72|1139.22|1141.45|1138.95|0
1662515100000|2022-09-07 01:45:00|1141.98|1139.48|1142.69|1140.19|1142.69|1140.19|1141.98|1139.48|0
1662515400000|2022-09-07 01:50:00|1142.91|1140.41|1142.91|1140.41|1143.14|1140.64|1142.68|1140.18|0
1662515700000|2022-09-07 01:55:00|1142.69|1140.19|1142.68|1140.18|1142.69|1140.19|1142.46|1139.96|0
1662516000000|2022-09-07 02:00:00|1142.46|1139.96|1142.68|1140.18|1142.69|1140.19|1142.45|1139.95|0
1662516300000|2022-09-07 02:05:00|1142.46|1139.96|1142.69|1140.19|1142.69|1140.19|1142.45|1139.95|0
1662516600000|2022-09-07 02:10:00|1142.68|1140.18|1142.22|1139.72|1142.69|1140.19|1141.99|1139.49|0
1662516900000|2022-09-07 02:15:00|1142.23|1139.73|1142|1139.5|1142.23|1139.73|1141.99|1139.49|0
1662517200000|2022-09-07 02:20:00|1141.99|1139.49|1142.45|1139.95|1142.46|1139.96|1141.99|1139.49|0
1662517500000|2022-09-07 02:25:00|1142.23|1139.73|1143.14|1140.64|1143.15|1140.65|1142.23|1139.73|0
1662517800000|2022-09-07 02:30:00|1143.15|1140.65|1143.49|1140.99|1143.61|1141.11|1143.15|1140.65|0
1662518100000|2022-09-07 02:35:00|1143.5|1141|1142.98|1140.48|1143.91|1141.41|1142.76|1140.26|0
1662518400000|2022-09-07 02:40:00|1142.99|1140.49|1142.98|1140.48|1142.99|1140.49|1142.98|1140.48|0
1662518700000|2022-09-07 02:45:00|1142.99|1140.49|1142.99|1140.49|1142.99|1140.49|1142.76|1140.26|0
1662519000000|2022-09-07 02:50:00|1143|1140.5|1142.29|1139.79|1143.22|1140.72|1142.29|1139.79|0
1662519300000|2022-09-07 02:55:00|1142.3|1139.8|1142.29|1139.79|1142.52|1140.02|1142.29|1139.79|0
1662519600000|2022-09-07 03:00:00|1141.8|1139.3|1141.54|1139.04|1141.8|1139.3|1141.28|1138.78|0
1662519900000|2022-09-07 03:05:00|1141.41|1138.91|1141.02|1138.52|1141.55|1139.05|1141.02|1138.52|0
1662520200000|2022-09-07 03:10:00|1141.01|1138.51|1141.01|1138.51|1141.02|1138.52|1140.61|1138.11|0
1662520500000|2022-09-07 03:15:00|1141.61|1139.11|1141.37|1138.87|1141.83|1139.33|1141.36|1138.86|0
1662520800000|2022-09-07 03:20:00|1141.59|1139.09|1141.6|1139.1|1141.6|1139.1|1141.36|1138.86|0
1662521100000|2022-09-07 03:25:00|1141.49|1138.99|1142.07|1139.57|1142.07|1139.57|1141.37|1138.87|0
1662521400000|2022-09-07 03:30:00|1141.03|1138.53|1140.76|1138.26|1141.03|1138.53|1140.62|1138.12|0
1662521700000|2022-09-07 03:35:00|1140.75|1138.25|1140.23|1137.73|1140.76|1138.26|1140.22|1137.72|0
1662522000000|2022-09-07 03:40:00|1140.48|1137.98|1140.49|1137.99|1140.5|1138|1140.23|1137.73|0
1662522300000|2022-09-07 03:45:00|1141.39|1138.89|1141.61|1139.11|1141.61|1139.11|1141.38|1138.88|0
1662522600000|2022-09-07 03:50:00|1141.38|1138.88|1142.08|1139.58|1142.3|1139.8|1141.38|1138.88|0
1662522900000|2022-09-07 03:55:00|1142.07|1139.57|1141.08|1138.58|1142.08|1139.58|1141.08|1138.58|0
1662523200000|2022-09-07 04:00:00|1141.07|1138.57|1138.53|1136.03|1141.08|1138.58|1138.53|1136.03|0
1662523500000|2022-09-07 04:05:00|1138.52|1136.02|1137.53|1135.03|1138.53|1136.03|1137.53|1135.03|0
1662523800000|2022-09-07 04:10:00|1137.76|1135.26|1136.3|1133.8|1137.76|1135.26|1136.3|1133.8|0
1662524100000|2022-09-07 04:15:00|1136.31|1133.81|1135.3|1132.8|1136.53|1134.03|1135.3|1132.8|0
1662524400000|2022-09-07 04:20:00|1135.31|1132.81|1132.77|1130.27|1135.31|1132.81|1132.77|1130.27|0
1662524700000|2022-09-07 04:25:00|1133|1130.5|1133|1130.5|1133|1130.5|1132.77|1130.27|0
1662525000000|2022-09-07 04:30:00|1133.23|1130.73|1133.68|1131.18|1133.91|1131.41|1133.23|1130.73|0
1662525300000|2022-09-07 04:35:00|1133.69|1131.19|1134.14|1131.64|1134.37|1131.87|1133.68|1131.18|0
1662525600000|2022-09-07 04:40:00|1133.91|1131.41|1134.03|1131.53|1134.14|1131.64|1133.91|1131.41|0
1662525900000|2022-09-07 04:45:00|1133.92|1131.42|1134.38|1131.88|1134.38|1131.88|1133.92|1131.42|0
1662526200000|2022-09-07 04:50:00|1134.39|1131.89|1135.06|1132.56|1135.08|1132.58|1134.27|1131.77|0
1662526500000|2022-09-07 04:55:00|1135.07|1132.57|1134.84|1132.34|1135.29|1132.79|1134.83|1132.33|0
1662526800000|2022-09-07 05:00:00|1134.95|1132.45|1134.62|1132.12|1135.07|1132.57|1134.6|1132.1|0
1662527100000|2022-09-07 05:05:00|1134.73|1132.23|1135.53|1133.03|1135.53|1133.03|1134.61|1132.11|0
1662527400000|2022-09-07 05:10:00|1135.54|1133.04|1135.54|1133.04|1135.77|1133.27|1135.31|1132.81|0
1662527700000|2022-09-07 05:15:00|1135.05|1132.55|1135.58|1133.08|1135.58|1133.08|1135.05|1132.55|0
1662528000000|2022-09-07 05:20:00|1135.57|1133.07|1135.58|1133.08|1135.58|1133.08|1135.3|1132.8|0
1662528300000|2022-09-07 05:25:00|1135.45|1132.95|1135.03|1132.53|1135.58|1133.08|1134.91|1132.41|0
1662528600000|2022-09-07 05:30:00|1135.65|1133.15|1135.08|1132.58|1135.76|1133.26|1135.07|1132.57|0
1662528900000|2022-09-07 05:35:00|1135.19|1132.69|1135.07|1132.57|1135.3|1132.8|1135.07|1132.57|0
1662529200000|2022-09-07 05:40:00|1135.29|1132.79|1135.31|1132.81|1135.31|1132.81|1135.07|1132.57|0
1662529500000|2022-09-07 05:45:00|1135.32|1132.82|1135.53|1133.03|1136|1133.5|1135.32|1132.82|0
1662529800000|2022-09-07 05:50:00|1135.31|1132.81|1135.09|1132.59|1135.53|1133.03|1134.85|1132.35|0
1662530100000|2022-09-07 05:55:00|1135.08|1132.58|1134.85|1132.35|1135.32|1132.82|1134.85|1132.35|0
1662530400000|2022-09-07 06:00:00|1135.08|1132.58|1134.26|1131.76|1135.98|1133.48|1134.14|1131.64|0
1662530700000|2022-09-07 06:05:00|1134.37|1131.87|1134.6|1132.1|1134.83|1132.33|1134.37|1131.87|0
1662531000000|2022-09-07 06:10:00|1134.82|1132.32|1135.98|1133.48|1135.98|1133.48|1134.6|1132.1|0
1662531300000|2022-09-07 06:15:00|1135.56|1133.06|1135.82|1133.32|1136.08|1133.58|1134.76|1132.26|0
1662531600000|2022-09-07 06:20:00|1135.83|1133.33|1137.13|1134.63|1137.4|1134.9|1135.82|1133.32|0
1662531900000|2022-09-07 06:25:00|1136.87|1134.37|1136.35|1133.85|1137|1134.5|1136.09|1133.59|0
1662532200000|2022-09-07 06:30:00|1136.57|1134.07|1136.79|1134.29|1136.9|1134.4|1136.21|1133.71|0
1662532500000|2022-09-07 06:35:00|1136.9|1134.4|1136.9|1134.4|1136.91|1134.41|1136.44|1133.94|0
1662532800000|2022-09-07 06:40:00|1136.91|1134.41|1137.14|1134.64|1137.37|1134.87|1136.91|1134.41|0
1662533100000|2022-09-07 06:45:00|1137.13|1134.63|1137.82|1135.32|1138.06|1135.56|1137.13|1134.63|0
1662533400000|2022-09-07 06:50:00|1137.93|1135.43|1137.35|1134.85|1138.05|1135.55|1137.35|1134.85|0
1662533700000|2022-09-07 06:55:00|1137.36|1134.86|1136.68|1134.18|1137.81|1135.31|1136.45|1133.95|0
1662534000000|2022-09-07 07:00:00|1136.9|1134.4|1136.13|1133.63|1138.5|1136|1135.91|1133.41|0
1662534300000|2022-09-07 07:05:00|1136.36|1133.86|1123.61|1123.11|1136.81|1134.31|1123.61|1123.11|68
1662534600000|2022-09-07 07:10:00|1123.46|1122.96|1126.76|1126.26|1130.86|1130.36|1121.56|1121.06|62
1662534900000|2022-09-07 07:15:00|1126.71|1126.21|1125.81|1125.31|1127.61|1127.11|1122.91|1122.41|24
1662535200000|2022-09-07 07:20:00|1125.71|1125.21|1121.71|1121.21|1128.06|1127.56|1121.71|1121.21|6
1662535500000|2022-09-07 07:25:00|1121.76|1121.26|1119.91|1119.41|1122.86|1122.36|1119.36|1118.86|15
1662535800000|2022-09-07 07:30:00|1119.86|1119.36|1119.11|1118.61|1121.06|1120.56|1117.66|1117.16|0
1662536100000|2022-09-07 07:35:00|1119.06|1118.56|1117.61|1117.11|1119.06|1118.56|1115.76|1115.26|0
1662536400000|2022-09-07 07:40:00|1117.56|1117.06|1119.61|1119.11|1119.91|1119.41|1116.91|1116.41|0
1662536700000|2022-09-07 07:45:00|1119.41|1118.91|1123.31|1122.81|1124.36|1123.86|1119.16|1118.66|0
1662537000000|2022-09-07 07:50:00|1123.28|1122.78|1122.43|1121.93|1123.48|1122.98|1121.98|1121.48|0
1662537300000|2022-09-07 07:55:00|1122.48|1121.98|1128.18|1127.68|1128.63|1128.13|1122.48|1121.98|3
1662537600000|2022-09-07 08:00:00|1128.03|1127.53|1129.38|1128.88|1129.38|1128.88|1124.78|1124.28|38
1662537900000|2022-09-07 08:05:00|1129.58|1129.08|1128.18|1127.68|1130.13|1129.63|1127.73|1127.23|16
1662538200000|2022-09-07 08:10:00|1128.23|1127.73|1128.63|1128.13|1129.38|1128.88|1127.38|1126.88|36
1662538500000|2022-09-07 08:15:00|1128.68|1128.18|1128.98|1128.48|1130.03|1129.53|1128.13|1127.63|21
1662538800000|2022-09-07 08:20:00|1129.03|1128.53|1128.73|1128.23|1129.48|1128.98|1127.78|1127.28|58
1662539100000|2022-09-07 08:25:00|1128.68|1128.18|1127.68|1127.18|1128.68|1128.18|1127.43|1126.93|8
1662539400000|2022-09-07 08:30:00|1127.73|1127.23|1130.13|1129.63|1131.18|1130.68|1127.73|1127.23|49
1662539700000|2022-09-07 08:35:00|1130.18|1129.68|1129.28|1128.78|1130.48|1129.98|1129.03|1128.53|17
1662540000000|2022-09-07 08:40:00|1129.23|1128.73|1129.38|1128.88|1129.43|1128.93|1127.73|1127.23|8
1662540300000|2022-09-07 08:45:00|1129.33|1128.83|1130.43|1129.93|1130.93|1130.43|1128.98|1128.48|16
1662540600000|2022-09-07 08:50:00|1130.48|1129.98|1128.88|1128.38|1130.48|1129.98|1128.38|1127.88|33
1662540900000|2022-09-07 08:55:00|1128.83|1128.33|1129.08|1128.58|1129.13|1128.63|1127.53|1127.03|6
1662541200000|2022-09-07 09:00:00|1129.03|1128.53|1129.03|1128.53|1130.43|1129.93|1127.78|1127.28|15
1662541500000|2022-09-07 09:05:00|1128.88|1128.38|1130.93|1130.43|1131.68|1131.18|1128.18|1127.68|8
1662541800000|2022-09-07 09:10:00|1130.83|1130.33|1131.28|1130.78|1132.13|1131.63|1130.23|1129.73|50
1662542100000|2022-09-07 09:15:00|1131.23|1130.73|1128.93|1128.43|1131.78|1131.28|1128.78|1128.28|12
1662542400000|2022-09-07 09:20:00|1128.83|1128.33|1125.78|1125.28|1128.98|1128.48|1125.53|1125.03|25
1662542700000|2022-09-07 09:25:00|1125.73|1125.23|1124.78|1124.28|1126.38|1125.88|1124.08|1123.58|1
1662543000000|2022-09-07 09:30:00|1124.83|1124.33|1126.63|1126.13|1126.83|1126.33|1124.83|1124.33|0
1662543300000|2022-09-07 09:35:00|1126.68|1126.18|1126.23|1125.73|1127.18|1126.68|1126.03|1125.53|0
1662543600000|2022-09-07 09:40:00|1126.18|1125.68|1129.33|1128.83|1129.63|1129.13|1126.08|1125.58|0
1662543900000|2022-09-07 09:45:00|1129.43|1128.93|1128.33|1127.83|1129.48|1128.98|1127.58|1127.08|0
1662544200000|2022-09-07 09:50:00|1128.28|1127.78|1129.23|1128.73|1129.53|1129.03|1127.68|1127.18|0
1662544500000|2022-09-07 09:55:00|1129.28|1128.78|1128.43|1127.93|1129.68|1129.18|1127.68|1127.18|1
1662544800000|2022-09-07 10:00:00|1128.33|1127.83|1128.18|1127.68|1128.93|1128.43|1127.93|1127.43|3
1662545100000|2022-09-07 10:05:00|1128.13|1127.63|1129.33|1128.83|1129.58|1129.08|1127.83|1127.33|2
1662545400000|2022-09-07 10:10:00|1129.18|1128.68|1128.73|1128.23|1129.33|1128.83|1128.58|1128.08|50
1662545700000|2022-09-07 10:15:00|1127.98|1127.48|1127.13|1126.63|1128.63|1128.13|1126.13|1125.63|128
1662546000000|2022-09-07 10:20:00|1127.08|1126.58|1129.43|1128.93|1129.98|1129.48|1126.83|1126.33|2
1662546300000|2022-09-07 10:25:00|1129.38|1128.88|1129.18|1128.68|1129.68|1129.18|1128.13|1127.63|0
1662546600000|2022-09-07 10:30:00|1129.23|1128.73|1129.03|1128.53|1130.13|1129.63|1128.63|1128.13|0
1662546900000|2022-09-07 10:35:00|1129.08|1128.58|1129.43|1128.93|1129.68|1129.18|1127.93|1127.43|2
1662547200000|2022-09-07 10:40:00|1129.38|1128.88|1129.08|1128.58|1130.08|1129.58|1128.58|1128.08|2
1662547500000|2022-09-07 10:45:00|1128.98|1128.48|1129.43|1128.93|1129.53|1129.03|1128.53|1128.03|1
1662547800000|2022-09-07 10:50:00|1129.38|1128.88|1128.93|1128.43|1131.18|1130.68|1128.93|1128.43|20
1662548100000|2022-09-07 10:55:00|1128.88|1128.38|1126.83|1126.33|1128.88|1128.38|1126.03|1125.53|1
1662548400000|2022-09-07 11:00:00|1126.93|1126.43|1126.38|1125.88|1127.03|1126.53|1125.23|1124.73|11
1662548700000|2022-09-07 11:05:00|1126.48|1125.98|1126.68|1126.18|1126.83|1126.33|1125.78|1125.28|9
1662549000000|2022-09-07 11:10:00|1126.63|1126.13|1127.53|1127.03|1127.53|1127.03|1126.63|1126.13|0
1662549300000|2022-09-07 11:15:00|1127.58|1127.08|1127.33|1126.83|1128.03|1127.53|1127.28|1126.78|1
1662549600000|2022-09-07 11:20:00|1127.38|1126.88|1128.08|1127.58|1128.13|1127.63|1127.28|1126.78|1
1662549900000|2022-09-07 11:25:00|1128.03|1127.53|1127.53|1127.03|1128.43|1127.93|1127.28|1126.78|1
1662550200000|2022-09-07 11:30:00|1127.73|1127.23|1129.43|1128.93|1129.88|1129.38|1127.73|1127.23|10
1662550500000|2022-09-07 11:35:00|1129.38|1128.88|1127.48|1126.98|1129.78|1129.28|1127.48|1126.98|19
1662550800000|2022-09-07 11:40:00|1127.59|1127.09|1126.89|1126.39|1127.59|1127.09|1125.94|1125.44|1
1662551100000|2022-09-07 11:45:00|1126.84|1126.34|1125.84|1125.34|1127.24|1126.74|1125.64|1125.14|11
1662551400000|2022-09-07 11:50:00|1125.89|1125.39|1126.89|1126.39|1127.09|1126.59|1125.79|1125.29|15
1662551700000|2022-09-07 11:55:00|1126.84|1126.34|1125.49|1124.99|1127.54|1127.04|1125.49|1124.99|1
1662552000000|2022-09-07 12:00:00|1125.44|1124.94|1124.64|1124.14|1125.94|1125.44|1124.59|1124.09|1
1662552300000|2022-09-07 12:05:00|1124.59|1124.09|1121.19|1120.69|1124.59|1124.09|1120.79|1120.29|13
1662552600000|2022-09-07 12:10:00|1121.14|1120.64|1117.99|1117.49|1121.14|1120.64|1117.89|1117.39|0
1662552900000|2022-09-07 12:15:00|1117.94|1117.44|1117.39|1116.89|1118.24|1117.74|1116.99|1116.49|3
1662553200000|2022-09-07 12:20:00|1117.34|1116.84|1116.84|1116.34|1117.64|1117.14|1115.79|1115.29|1
1662553500000|2022-09-07 12:25:00|1116.74|1116.24|1114.54|1114.04|1117.19|1116.69|1114.54|1114.04|1
1662553800000|2022-09-07 12:30:00|1114.39|1113.89|1115.74|1115.24|1116.04|1115.54|1114.39|1113.89|13
1662554100000|2022-09-07 12:35:00|1115.69|1115.19|1116.94|1116.44|1117.14|1116.64|1115.34|1114.84|0
1662554400000|2022-09-07 12:40:00|1116.89|1116.39|1115.19|1114.69|1116.99|1116.49|1115.09|1114.59|29
1662554700000|2022-09-07 12:45:00|1115.14|1114.64|1115.44|1114.94|1115.54|1115.04|1114.44|1113.94|4
1662555000000|2022-09-07 12:50:00|1115.49|1114.99|1115.89|1115.39|1116.34|1115.84|1115.09|1114.59|1
1662555300000|2022-09-07 12:55:00|1115.94|1115.44|1117.29|1116.79|1117.44|1116.94|1115.34|1114.84|12
1662555600000|2022-09-07 13:00:00|1117.24|1116.74|1117.94|1117.44|1118.19|1117.69|1116.79|1116.29|3
1662555900000|2022-09-07 13:05:00|1117.99|1117.49|1118.19|1117.69|1119.29|1118.79|1117.84|1117.34|2
1662556200000|2022-09-07 13:10:00|1118.29|1117.79|1115.59|1115.09|1118.64|1118.14|1114.94|1114.44|33
1662556500000|2022-09-07 13:15:00|1115.49|1114.99|1117.79|1117.29|1118.14|1117.64|1115.19|1114.69|12
1662556800000|2022-09-07 13:20:00|1117.89|1117.39|1118.19|1117.69|1118.29|1117.79|1116.74|1116.24|10
1662557100000|2022-09-07 13:25:00|1118.14|1117.64|1116.34|1115.84|1118.79|1118.29|1115.74|1115.24|43
1662557400000|2022-09-07 13:30:00|1116.29|1115.79|1114.19|1113.69|1116.84|1116.34|1111.49|1110.99|16
1662557700000|2022-09-07 13:35:00|1114.14|1113.64|1115.79|1115.29|1116.29|1115.79|1112.74|1112.24|32
1662558000000|2022-09-07 13:40:00|1115.69|1115.19|1117.29|1116.79|1118.29|1117.79|1114.74|1114.24|32
1662558300000|2022-09-07 13:45:00|1117.39|1116.89|1116.69|1116.19|1118.19|1117.69|1116.34|1115.84|2
1662558600000|2022-09-07 13:50:00|1116.74|1116.24|1114.34|1113.84|1116.99|1116.49|1112.59|1112.09|10
1662558900000|2022-09-07 13:55:00|1114.29|1113.79|1116.19|1115.69|1117.24|1116.74|1114.04|1113.54|5
1662559200000|2022-09-07 14:00:00|1116.14|1115.64|1118.04|1117.54|1118.19|1117.69|1114.79|1114.29|0
1662559500000|2022-09-07 14:05:00|1118.09|1117.59|1116.79|1116.29|1118.29|1117.79|1116.04|1115.54|17
1662559800000|2022-09-07 14:10:00|1116.54|1116.04|1115.69|1115.19|1117.24|1116.74|1115.19|1114.69|0
1662560100000|2022-09-07 14:15:00|1115.74|1115.24|1117.86|1115.36|1117.86|1116.59|1115.59|1115.09|48
1662560400000|2022-09-07 14:20:00|1117.85|1115.35|1117.2|1114.7|1118.1|1115.6|1116.76|1114.26|0
1662560700000|2022-09-07 14:25:00|1116.98|1114.48|1118.56|1116.06|1118.56|1116.06|1116.97|1114.47|394
1662561000000|2022-09-07 14:30:00|1118.72|1116.22|1119.75|1117.25|1120.56|1118.06|1118.72|1116.22|0
1662561300000|2022-09-07 14:35:00|1119.76|1117.26|1119.91|1117.41|1120.44|1117.94|1119.64|1117.14|0
1662561600000|2022-09-07 14:40:00|1119.9|1117.4|1119.9|1117.4|1120.69|1118.19|1119.36|1116.86|0
1662561900000|2022-09-07 14:45:00|1119.65|1117.15|1119.39|1116.89|1119.91|1117.41|1118.88|1116.38|0
1662562200000|2022-09-07 14:50:00|1119.27|1116.77|1119.94|1117.44|1120.21|1117.71|1119.13|1116.63|0
1662562500000|2022-09-07 14:55:00|1119.93|1117.43|1118.94|1116.44|1120.2|1117.7|1118.93|1116.43|0
1662562800000|2022-09-07 15:00:00|1119.18|1116.68|1119.99|1117.49|1120|1117.5|1118.39|1115.89|0
1662563100000|2022-09-07 15:05:00|1119.98|1117.48|1121.01|1118.51|1121.03|1118.53|1119.47|1116.97|0
1662563400000|2022-09-07 15:10:00|1121.02|1118.52|1122.56|1120.06|1123.08|1120.58|1121.01|1118.51|0
1662563700000|2022-09-07 15:15:00|1122.09|1119.59|1121.87|1119.37|1122.32|1119.82|1121.42|1118.92|0
1662564000000|2022-09-07 15:20:00|1122.09|1119.59|1122.14|1119.64|1122.36|1119.86|1121.43|1118.93|0
1662564300000|2022-09-07 15:25:00|1122.13|1119.63|1121.46|1118.96|1122.58|1120.08|1121.24|1118.74|0
1662564600000|2022-09-07 15:30:00|1122.08|1119.58|1120.81|1118.31|1122.11|1119.61|1120.55|1118.05|0
1662564900000|2022-09-07 15:35:00|1120.82|1118.32|1121.58|1119.08|1121.85|1119.35|1120.81|1118.31|0
1662565200000|2022-09-07 15:40:00|1121.33|1118.83|1119.81|1117.31|1121.85|1119.35|1119.79|1117.29|0
1662565500000|2022-09-07 15:45:00|1119.82|1117.32|1121.1|1118.6|1121.36|1118.86|1119.8|1117.3|0
1662565800000|2022-09-07 15:50:00|1121.09|1118.59|1121.37|1118.87|1121.62|1119.12|1120.84|1118.34|0
1662566100000|2022-09-07 15:55:00|1121.38|1118.88|1120.35|1117.85|1121.88|1119.38|1120.34|1117.84|0
1662566400000|2022-09-07 16:00:00|1120.34|1117.84|1120.35|1117.85|1121.13|1118.63|1120.34|1117.84|0
1662566700000|2022-09-07 16:05:00|1120.36|1117.86|1120.37|1117.87|1120.61|1118.11|1119.56|1117.06|0
1662567000000|2022-09-07 16:10:00|1120.12|1117.62|1118.84|1116.34|1120.37|1117.87|1118.83|1116.33|0
1662567300000|2022-09-07 16:15:00|1118.86|1116.36|1117.96|1115.46|1118.86|1116.36|1117.96|1115.46|0
1662567600000|2022-09-07 16:20:00|1117.97|1115.47|1117.07|1114.57|1118.19|1115.69|1117.06|1114.56|0
1662567900000|2022-09-07 16:25:00|1117.06|1114.56|1118.18|1115.68|1118.41|1115.91|1117.06|1114.56|0
1662568200000|2022-09-07 16:30:00|1117.97|1115.47|1118.41|1115.91|1118.41|1115.91|1117.72|1115.22|0
1662568500000|2022-09-07 16:35:00|1118.4|1115.9|1119.75|1117.25|1119.75|1117.25|1118.18|1115.68|0
1662568800000|2022-09-07 16:40:00|1119.76|1117.26|1120.45|1117.95|1121.12|1118.62|1119.53|1117.03|0
1662569100000|2022-09-07 16:45:00|1120.46|1117.96|1120.45|1117.95|1120.68|1118.18|1120.22|1117.72|0
1662569400000|2022-09-07 16:50:00|1120.23|1117.73|1120|1117.5|1120.45|1117.95|1119.99|1117.49|0
1662569700000|2022-09-07 16:55:00|1119.99|1117.49|1120.22|1117.72|1120.23|1117.73|1119.54|1117.04|0
1662570000000|2022-09-07 17:00:00|1120.23|1117.73|1120.91|1118.41|1120.92|1118.42|1120|1117.5|0
1662570300000|2022-09-07 17:05:00|1120.92|1118.42|1120.9|1118.4|1121.14|1118.64|1120.46|1117.96|0
1662570600000|2022-09-07 17:10:00|1120.91|1118.41|1121.12|1118.62|1121.13|1118.63|1120.67|1118.17|0
1662570900000|2022-09-07 17:15:00|1120.9|1118.4|1120.45|1117.95|1121.13|1118.63|1120.44|1117.94|0
1662571200000|2022-09-07 17:20:00|1120.46|1117.96|1120.46|1117.96|1121.13|1118.63|1120.44|1117.94|0
1662571500000|2022-09-07 17:25:00|1120.57|1118.07|1120.22|1117.72|1120.67|1118.17|1119.78|1117.28|0
1662571800000|2022-09-07 17:30:00|1120.23|1117.73|1121.34|1118.84|1121.34|1118.84|1120.22|1117.72|0
1662572100000|2022-09-07 17:35:00|1121.35|1118.85|1121.8|1119.3|1122.03|1119.53|1121.12|1118.62|0
1662572400000|2022-09-07 17:40:00|1121.81|1119.31|1122.93|1120.43|1122.94|1120.44|1121.8|1119.3|0
1662572700000|2022-09-07 17:45:00|1122.94|1120.44|1122.73|1120.23|1122.95|1120.45|1122.05|1119.55|0
1662573000000|2022-09-07 17:50:00|1122.72|1120.22|1122.74|1120.24|1122.96|1120.46|1122.5|1120|0
1662573300000|2022-09-07 17:55:00|1122.73|1120.23|1122.73|1120.23|1122.96|1120.46|1122.5|1120|0
1662573600000|2022-09-07 18:00:00|1122.74|1120.24|1124.11|1121.61|1124.12|1121.62|1122.51|1120.01|0
1662573900000|2022-09-07 18:05:00|1123.9|1121.4|1123.2|1120.7|1124.12|1121.62|1122.98|1120.48|0
1662574200000|2022-09-07 18:10:00|1123.19|1120.69|1123.21|1120.71|1123.43|1120.93|1122.97|1120.47|0
1662574500000|2022-09-07 18:15:00|1123.43|1120.93|1122.29|1119.79|1123.43|1120.93|1122.07|1119.57|0
1662574800000|2022-09-07 18:20:00|1122.3|1119.8|1122.52|1120.02|1122.52|1120.02|1122.06|1119.56|0
1662575100000|2022-09-07 18:25:00|1122.74|1120.24|1123.44|1120.94|1123.44|1120.94|1122.51|1120.01|0
1662575400000|2022-09-07 18:30:00|1124.42|1121.92|1125.43|1122.93|1125.44|1122.94|1124.14|1121.64|0
1662575700000|2022-09-07 18:35:00|1125.42|1122.92|1125.18|1122.68|1125.7|1123.2|1125.17|1122.67|0
1662576000000|2022-09-07 18:40:00|1125.19|1122.69|1125.19|1122.69|1125.71|1123.21|1125.18|1122.68|0
1662576300000|2022-09-07 18:45:00|1124.1|1121.6|1124.34|1121.84|1124.55|1122.05|1124.1|1121.6|0
1662576600000|2022-09-07 18:50:00|1124.55|1122.05|1124.34|1121.84|1124.57|1122.07|1123.87|1121.37|0
1662576900000|2022-09-07 18:55:00|1124.12|1121.62|1124.56|1122.06|1124.79|1122.29|1124.11|1121.61|0
1662577200000|2022-09-07 19:00:00|1124.57|1122.07|1124.35|1121.85|1124.57|1122.07|1124.11|1121.61|0
1662577500000|2022-09-07 19:05:00|1124.34|1121.84|1125.03|1122.53|1125.03|1122.53|1124.34|1121.84|0
1662577800000|2022-09-07 19:10:00|1125.02|1122.52|1124.58|1122.08|1125.03|1122.53|1124.35|1121.85|0
1662578100000|2022-09-07 19:15:00|1125.74|1123.24|1124.98|1122.48|1126.03|1123.53|1124.97|1122.47|0
1662578400000|2022-09-07 19:20:00|1124.97|1122.47|1125.5|1123|1125.51|1123.01|1124.71|1122.21|0
1662578700000|2022-09-07 19:25:00|1125.75|1123.25|1126.3|1123.8|1126.3|1123.8|1125.62|1123.12|0
1662579000000|2022-09-07 19:30:00|1125.04|1122.54|1124.82|1122.32|1125.27|1122.77|1124.37|1121.87|0
1662579300000|2022-09-07 19:35:00|1124.6|1122.1|1124.14|1121.64|1124.83|1122.33|1123.92|1121.42|0
1662579600000|2022-09-07 19:40:00|1124.15|1121.65|1124.36|1121.86|1124.37|1121.87|1123.9|1121.4|0
1662579900000|2022-09-07 19:45:00|1125.48|1122.98|1126.28|1123.78|1126.3|1123.8|1125.48|1122.98|0
1662580200000|2022-09-07 19:50:00|1126.29|1123.79|1126|1123.5|1126.29|1123.79|1125.49|1122.99|0
1662580500000|2022-09-07 19:55:00|1125.87|1123.37|1125.84|1123.34|1125.97|1123.47|1125.19|1122.69|0
1662580800000|2022-09-07 20:00:00|1124.78|1122.28|1124.13|1121.63|1124.78|1122.28|1123.79|1121.29|0
1662581100000|2022-09-07 20:05:00|1124.18|1121.68|1124.18|1121.68|1124.38|1121.88|1123.79|1121.29|0
1662581400000|2022-09-07 20:10:00|1124.13|1121.63|1124|1121.5|1124.29|1121.79|1123.88|1121.38|0
1662581700000|2022-09-07 20:15:00|1124.04|1121.54|1124.54|1122.04|1124.54|1122.04|1124.04|1121.54|0
1662582000000|2022-09-07 20:20:00|1124.58|1122.08|1124.69|1122.19|1124.78|1122.28|1124.58|1122.08|0
1662582300000|2022-09-07 20:25:00|1124.72|1122.22|1124.69|1122.19|1124.94|1122.44|1124.63|1122.13|0
1662582600000|2022-09-07 20:30:00|1124.72|1122.22|1124.69|1122.19|1124.83|1122.33|1124.58|1122.08|0
1662582900000|2022-09-07 20:35:00|1124.72|1122.22|1124.78|1122.28|1124.78|1122.28|1124.69|1122.19|0
1662583200000|2022-09-07 20:40:00|1124.83|1122.33|1124.63|1122.13|1124.83|1122.33|1124.58|1122.08|0
1662583500000|2022-09-07 20:45:00|1124.69|1122.19|1124.63|1122.13|1124.74|1122.24|1124.58|1122.08|0
1662583800000|2022-09-07 20:50:00|1124.65|1122.15|1124.58|1122.08|1124.74|1122.24|1124.58|1122.08|0
1662584100000|2022-09-07 20:55:00|1124.63|1122.13|1124.45|1121.95|1124.63|1122.13|1124.31|1121.81|0
1662584400000|2022-09-07 21:00:00|1124.47|1121.97|1124.47|1121.97|1124.49|1121.99|1124.31|1121.81|0
1662584700000|2022-09-07 21:05:00|1124.45|1121.95|1124.63|1122.13|1124.65|1122.15|1124.45|1121.95|0
1662585000000|2022-09-07 21:10:00|1124.65|1122.15|1124.67|1122.17|1124.67|1122.17|1124.65|1122.15|0
1662585300000|2022-09-07 21:15:00|1124.72|1122.22|1124.67|1122.17|1124.72|1122.22|1124.67|1122.17|0
1662585600000|2022-09-07 21:20:00|1124.69|1122.19|1124.67|1122.17|1124.69|1122.19|1124.65|1122.15|0
1662585900000|2022-09-07 21:25:00|1124.65|1122.15|1124.72|1122.22|1124.72|1122.22|1124.65|1122.15|0
1662586200000|2022-09-07 21:30:00|1124.69|1122.19|1124.69|1122.19|1124.69|1122.19|1124.67|1122.17|0
1662586500000|2022-09-07 21:35:00|1124.67|1122.17|1124.67|1122.17|1124.67|1122.17|1124.63|1122.13|0
1662586800000|2022-09-07 21:40:00|1124.69|1122.19|1124.67|1122.17|1124.69|1122.19|1124.67|1122.17|0
1662587100000|2022-09-07 21:45:00|1124.69|1122.19|1124.63|1122.13|1124.69|1122.19|1124.6|1122.1|0
1662587400000|2022-09-07 21:50:00|1124.65|1122.15|1124.65|1122.15|1124.72|1122.22|1124.58|1122.08|0
1662587700000|2022-09-07 21:55:00|1124.63|1122.13|1124.67|1122.17|1124.72|1122.22|1124.63|1122.13|0
1662588000000|2022-09-07 22:00:00|1124.6|1122.1|1125.23|1122.73|1125.43|1122.93|1124.6|1122.1|0
1662588300000|2022-09-07 22:05:00|1125.21|1122.71|1125.52|1123.02|1125.52|1123.02|1125.21|1122.71|0
1662588600000|2022-09-07 22:10:00|1125.53|1123.03|1125.32|1122.82|1125.57|1123.07|1125.32|1122.82|0
1662588900000|2022-09-07 22:15:00|1125.3|1122.8|1125.19|1122.69|1125.41|1122.91|1125.12|1122.62|0
1662589200000|2022-09-07 22:20:00|1125.23|1122.73|1125.28|1122.78|1125.32|1122.82|1125.12|1122.62|0
1662589500000|2022-09-07 22:25:00|1125.25|1122.75|1125.12|1122.62|1125.28|1122.78|1125.08|1122.58|0
1662589800000|2022-09-07 22:30:00|1125.16|1122.66|1124.98|1122.48|1125.19|1122.69|1124.98|1122.48|0
1662590100000|2022-09-07 22:35:00|1124.94|1122.44|1124.74|1122.24|1124.94|1122.44|1124.6|1122.1|0
1662590400000|2022-09-07 22:40:00|1124.72|1122.22|1124.63|1122.13|1124.74|1122.24|1124.58|1122.08|0
1662590700000|2022-09-07 22:45:00|1124.6|1122.1|1124.49|1121.99|1124.6|1122.1|1124.4|1121.9|0
1662591000000|2022-09-07 22:50:00|1124.51|1122.01|1124.54|1122.04|1124.58|1122.08|1124.49|1121.99|0
1662591300000|2022-09-07 22:55:00|1124.56|1122.06|1124.83|1122.33|1124.9|1122.4|1124.49|1121.99|0
1662591600000|2022-09-07 23:00:00|1124.81|1122.31|1124.54|1122.04|1124.87|1122.37|1124.49|1121.99|0
1662591900000|2022-09-07 23:05:00|1124.53|1122.03|1124.69|1122.19|1124.69|1122.19|1124.49|1121.99|0
1662592200000|2022-09-07 23:10:00|1124.72|1122.22|1124.6|1122.1|1124.74|1122.24|1124.58|1122.08|0
1662592500000|2022-09-07 23:15:00|1124.63|1122.13|1124.72|1122.22|1125.19|1122.69|1124.63|1122.13|0
1662592800000|2022-09-07 23:20:00|1124.74|1122.24|1124.38|1121.88|1124.74|1122.24|1124.33|1121.83|0
1662593100000|2022-09-07 23:25:00|1124.4|1121.9|1124.33|1121.83|1124.45|1121.95|1124.33|1121.83|0
1662593400000|2022-09-07 23:30:00|1124.34|1121.84|1124.38|1121.88|1124.45|1121.95|1124.33|1121.83|0
1662593700000|2022-09-07 23:35:00|1124.37|1121.87|1124.18|1121.68|1124.37|1121.87|1124.02|1121.52|0
1662594000000|2022-09-07 23:40:00|1124.15|1121.65|1124.13|1121.63|1124.24|1121.74|1124.09|1121.59|0
1662594300000|2022-09-07 23:45:00|1124.09|1121.59|1124.24|1121.74|1124.29|1121.79|1124.09|1121.59|0
1662594600000|2022-09-07 23:50:00|1124.27|1121.77|1124|1121.5|1124.29|1121.79|1123.93|1121.43|0
1662594900000|2022-09-07 23:55:00|1123.95|1121.45|1124.04|1121.54|1124.13|1121.63|1123.95|1121.45|0
1662595200000|2022-09-08 00:00:00|1124|1121.5|1123.89|1121.39|1124.49|1121.99|1123.79|1121.29|0
1662595500000|2022-09-08 00:05:00|1123.88|1121.38|1123.93|1121.43|1124.13|1121.63|1123.75|1121.25|0
1662595800000|2022-09-08 00:10:00|1123.89|1121.39|1124.04|1121.54|1124.18|1121.68|1123.79|1121.29|0
1662596100000|2022-09-08 00:15:00|1124.09|1121.59|1125.01|1122.51|1125.35|1122.85|1123.89|1121.39|0
1662596400000|2022-09-08 00:20:00|1124.79|1122.29|1124.57|1122.07|1125.46|1122.96|1124.57|1122.07|0
1662596700000|2022-09-08 00:25:00|1124.58|1122.08|1124.68|1122.18|1124.91|1122.41|1124.57|1122.07|0
1662597000000|2022-09-08 00:30:00|1124.79|1122.29|1124.56|1122.06|1124.79|1122.29|1124.34|1121.84|0
1662597300000|2022-09-08 00:35:00|1124.45|1121.95|1124.57|1122.07|1124.79|1122.29|1124.12|1121.62|0
1662597600000|2022-09-08 00:40:00|1124.35|1121.85|1124.46|1121.96|1124.57|1122.07|1124.34|1121.84|0
1662597900000|2022-09-08 00:45:00|1125.48|1122.98|1125.22|1122.72|1125.73|1123.23|1125.22|1122.72|0
1662598200000|2022-09-08 00:50:00|1125.23|1122.73|1125.24|1122.74|1125.48|1122.98|1124.97|1122.47|0
1662598500000|2022-09-08 00:55:00|1124.99|1122.49|1124.99|1122.49|1125.5|1123|1124.99|1122.49|0
1662598800000|2022-09-08 01:00:00|1124.14|1121.64|1124.15|1121.65|1124.37|1121.87|1123.92|1121.42|0
1662599100000|2022-09-08 01:05:00|1124.14|1121.64|1124.82|1122.32|1124.82|1122.32|1124.14|1121.64|0
1662599400000|2022-09-08 01:10:00|1124.81|1122.31|1124.6|1122.1|1124.82|1122.32|1124.6|1122.1|0
1662599700000|2022-09-08 01:15:00|1125.77|1123.27|1125.24|1122.74|1126.03|1123.53|1124.99|1122.49|0
1662600000000|2022-09-08 01:20:00|1124.99|1122.49|1126|1123.5|1126.26|1123.76|1124.99|1122.49|0
1662600300000|2022-09-08 01:25:00|1126.25|1123.75|1126.26|1123.76|1126.51|1124.01|1126.25|1123.75|0
1662600600000|2022-09-08 01:30:00|1125.02|1122.52|1125.24|1122.74|1125.46|1122.96|1125.02|1122.52|0
1662600900000|2022-09-08 01:35:00|1125.46|1122.96|1124.79|1122.29|1125.46|1122.96|1124.79|1122.29|0
1662601200000|2022-09-08 01:40:00|1124.8|1122.3|1124.79|1122.29|1125.02|1122.52|1124.57|1122.07|0
1662601500000|2022-09-08 01:45:00|1124.68|1122.18|1124.8|1122.3|1124.8|1122.3|1124.57|1122.07|0
1662601800000|2022-09-08 01:50:00|1124.79|1122.29|1124.8|1122.3|1124.9|1122.4|1124.57|1122.07|0
1662602100000|2022-09-08 01:55:00|1124.79|1122.29|1124.79|1122.29|1124.8|1122.3|1124.57|1122.07|0
1662602400000|2022-09-08 02:00:00|1125.86|1123.36|1125.49|1122.99|1126.25|1123.75|1125.49|1122.99|0
1662602700000|2022-09-08 02:05:00|1125.5|1123|1125.74|1123.24|1125.75|1123.25|1125.49|1122.99|0
1662603000000|2022-09-08 02:10:00|1125.99|1123.49|1125.49|1122.99|1126|1123.5|1125.49|1122.99|0
1662603300000|2022-09-08 02:15:00|1124.58|1122.08|1124.58|1122.08|1124.58|1122.08|1124.35|1121.85|0
1662603600000|2022-09-08 02:20:00|1124.59|1122.09|1124.58|1122.08|1124.8|1122.3|1124.58|1122.08|0
1662603900000|2022-09-08 02:25:00|1124.59|1122.09|1124.36|1121.86|1124.59|1122.09|1124.36|1121.86|0
1662604200000|2022-09-08 02:30:00|1125.74|1123.24|1125.73|1123.23|1125.75|1123.25|1125.49|1122.99|0
1662604500000|2022-09-08 02:35:00|1125.61|1123.11|1125.21|1122.71|1125.61|1123.11|1124.96|1122.46|0
1662604800000|2022-09-08 02:40:00|1125.22|1122.72|1124.96|1122.46|1125.22|1122.72|1124.96|1122.46|0
1662605100000|2022-09-08 02:45:00|1124.13|1121.63|1123.91|1121.41|1124.13|1121.63|1123.68|1121.18|0
1662605400000|2022-09-08 02:50:00|1123.9|1121.4|1123.9|1121.4|1123.91|1121.41|1123.9|1121.4|0
1662605700000|2022-09-08 02:55:00|1123.91|1121.41|1123.68|1121.18|1123.91|1121.41|1123.68|1121.18|0
1662606000000|2022-09-08 03:00:00|1124.71|1122.21|1124.47|1121.97|1124.72|1122.22|1124.46|1121.96|0
1662606300000|2022-09-08 03:05:00|1124.59|1122.09|1124.98|1122.48|1124.98|1122.48|1124.46|1121.96|0
1662606600000|2022-09-08 03:10:00|1124.97|1122.47|1125.5|1123|1125.5|1123|1124.97|1122.47|0
1662606900000|2022-09-08 03:15:00|1124.36|1121.86|1124.15|1121.65|1124.37|1121.87|1123.92|1121.42|0
1662607200000|2022-09-08 03:20:00|1124.14|1121.64|1123.93|1121.43|1124.15|1121.65|1123.92|1121.42|0
1662607500000|2022-09-08 03:25:00|1124.14|1121.64|1123.7|1121.2|1124.14|1121.64|1123.7|1121.2|0
1662607800000|2022-09-08 03:30:00|1123.92|1121.42|1123.92|1121.42|1123.92|1121.42|1123.7|1121.2|0
1662608100000|2022-09-08 03:35:00|1123.81|1121.31|1123.7|1121.2|1123.93|1121.43|1123.7|1121.2|0
1662608400000|2022-09-08 03:40:00|1123.69|1121.19|1123.92|1121.42|1123.92|1121.42|1123.69|1121.19|0
1662608700000|2022-09-08 03:45:00|1124.97|1122.47|1124.97|1122.47|1125.23|1122.73|1124.97|1122.47|0
1662609000000|2022-09-08 03:50:00|1124.96|1122.46|1124.97|1122.47|1124.98|1122.48|1124.96|1122.46|0
1662609300000|2022-09-08 03:55:00|1124.72|1122.22|1124.6|1122.1|1124.98|1122.48|1124.48|1121.98|0
1662609600000|2022-09-08 04:00:00|1123.48|1120.98|1123.93|1121.43|1124.15|1121.65|1123.48|1120.98|0
1662609900000|2022-09-08 04:05:00|1123.92|1121.42|1123.93|1121.43|1123.93|1121.43|1123.92|1121.42|0
1662610200000|2022-09-08 04:10:00|1124.04|1121.54|1124.71|1122.21|1124.71|1122.21|1123.93|1121.43|0
1662610500000|2022-09-08 04:15:00|1125.87|1123.37|1125.64|1123.14|1126.02|1123.52|1125.51|1123.01|0
1662610800000|2022-09-08 04:20:00|1125.51|1123.01|1126.03|1123.53|1126.03|1123.53|1125.51|1123.01|0
1662611100000|2022-09-08 04:25:00|1126.02|1123.52|1125.77|1123.27|1126.02|1123.52|1125.51|1123.01|0
1662611400000|2022-09-08 04:30:00|1124.53|1122.03|1124.42|1121.92|1124.64|1122.14|1124.42|1121.92|0
1662611700000|2022-09-08 04:35:00|1124.64|1122.14|1124.77|1122.27|1124.77|1122.27|1124.42|1121.92|0
1662612000000|2022-09-08 04:40:00|1124.88|1122.38|1125.21|1122.71|1125.32|1122.82|1124.77|1122.27|0
1662612300000|2022-09-08 04:45:00|1125.2|1122.7|1125.2|1122.7|1125.21|1122.71|1125.2|1122.7|0
1662612600000|2022-09-08 04:50:00|1125.21|1122.71|1127.42|1124.92|1127.42|1124.92|1125.2|1122.7|0
1662612900000|2022-09-08 04:55:00|1127.64|1125.14|1127.64|1125.14|1127.65|1125.15|1127.42|1124.92|0
1662613200000|2022-09-08 05:00:00|1127.65|1125.15|1127.86|1125.36|1127.87|1125.37|1127.64|1125.14|0
1662613500000|2022-09-08 05:05:00|1127.87|1125.37|1128.08|1125.58|1128.3|1125.8|1127.87|1125.37|0
1662613800000|2022-09-08 05:10:00|1128.09|1125.59|1128.22|1125.72|1128.31|1125.81|1127.86|1125.36|0
1662614100000|2022-09-08 05:15:00|1129.54|1127.04|1130.06|1127.56|1130.06|1127.56|1129.42|1126.92|0
1662614400000|2022-09-08 05:20:00|1130.05|1127.55|1130.05|1127.55|1130.06|1127.56|1129.79|1127.29|0
1662614700000|2022-09-08 05:25:00|1130.04|1127.54|1130.3|1127.8|1130.55|1128.05|1130.04|1127.54|0
1662615000000|2022-09-08 05:30:00|1128.98|1126.48|1128.87|1126.37|1129.09|1126.59|1128.86|1126.36|0
1662615300000|2022-09-08 05:35:00|1129.09|1126.59|1129.34|1126.84|1129.34|1126.84|1129.08|1126.58|0
1662615600000|2022-09-08 05:40:00|1129.12|1126.62|1128.89|1126.39|1129.34|1126.84|1128.89|1126.39|0
1662615900000|2022-09-08 05:45:00|1128.9|1126.4|1128.68|1126.18|1128.9|1126.4|1128.45|1125.95|0
1662616200000|2022-09-08 05:50:00|1128.67|1126.17|1128.67|1126.17|1128.68|1126.18|1128.45|1125.95|0
1662616500000|2022-09-08 05:55:00|1128.68|1126.18|1128.69|1126.19|1128.69|1126.19|1128.24|1125.74|0
1662616800000|2022-09-08 06:00:00|1128.68|1126.18|1128.92|1126.42|1129.14|1126.64|1128.02|1125.52|0
1662617100000|2022-09-08 06:05:00|1128.91|1126.41|1129.37|1126.87|1129.37|1126.87|1128.04|1125.54|0
1662617400000|2022-09-08 06:10:00|1129.36|1126.86|1130.26|1127.76|1130.26|1127.76|1129.14|1126.64|0
1662617700000|2022-09-08 06:15:00|1130.25|1127.75|1128.97|1126.47|1130.49|1127.99|1128.97|1126.47|0
1662618000000|2022-09-08 06:20:00|1129.19|1126.69|1128.3|1125.8|1129.19|1126.69|1128.08|1125.58|0
1662618300000|2022-09-08 06:25:00|1128.41|1125.91|1128.07|1125.57|1128.52|1126.02|1128.07|1125.57|0
1662618600000|2022-09-08 06:30:00|1129.38|1126.88|1129.64|1127.14|1129.89|1127.39|1129.13|1126.63|0
1662618900000|2022-09-08 06:35:00|1129.63|1127.13|1129.73|1127.23|1129.85|1127.35|1128.85|1126.35|0
1662619200000|2022-09-08 06:40:00|1129.85|1127.35|1130.11|1127.61|1130.11|1127.61|1129.6|1127.1|0
1662619500000|2022-09-08 06:45:00|1128.49|1125.99|1127.83|1125.33|1128.71|1126.21|1127.83|1125.33|0
1662619800000|2022-09-08 06:50:00|1128.05|1125.55|1127.61|1125.11|1128.05|1125.55|1127.61|1125.11|0
1662620100000|2022-09-08 06:55:00|1127.39|1124.89|1127.39|1124.89|1128.05|1125.55|1127.17|1124.67|0
1662620400000|2022-09-08 07:00:00|1127.17|1124.67|1127.08|1124.58|1127.83|1125.33|1126.95|1124.45|0
1662620700000|2022-09-08 07:05:00|1127.07|1124.57|1125.69|1125.19|1127.94|1127.44|1124.69|1124.19|8
1662621000000|2022-09-08 07:10:00|1125.74|1125.24|1127.54|1127.04|1127.54|1127.04|1124.69|1124.19|3
1662621300000|2022-09-08 07:15:00|1127.59|1127.09|1126.79|1126.29|1129.44|1128.94|1126.79|1126.29|55
1662621600000|2022-09-08 07:20:00|1126.69|1126.19|1125.09|1124.59|1127.49|1126.99|1122.99|1122.49|5
1662621900000|2022-09-08 07:25:00|1124.94|1124.44|1123.99|1123.49|1125.29|1124.79|1123.79|1123.29|112
1662622200000|2022-09-08 07:30:00|1123.84|1123.34|1119.19|1118.69|1123.89|1123.39|1119.14|1118.64|226
1662622500000|2022-09-08 07:35:00|1119.44|1118.94|1120.94|1120.44|1122.44|1121.94|1118.44|1117.94|117
1662622800000|2022-09-08 07:40:00|1120.99|1120.49|1120.09|1119.59|1121.14|1120.64|1118.79|1118.29|229
1662623100000|2022-09-08 07:45:00|1120.14|1119.64|1121.14|1120.64|1121.69|1121.19|1119.64|1119.14|126
1662623400000|2022-09-08 07:50:00|1121.04|1120.54|1119.54|1119.04|1121.44|1120.94|1119.49|1118.99|114
1662623700000|2022-09-08 07:55:00|1119.59|1119.09|1116.65|1116.15|1119.59|1119.09|1116.5|1116|95
1662624000000|2022-09-08 08:00:00|1116.7|1116.2|1116.8|1116.3|1117.25|1116.75|1116.1|1115.6|129
1662624300000|2022-09-08 08:05:00|1116.75|1116.25|1116.95|1116.45|1119.15|1118.65|1116.6|1116.1|101
1662624600000|2022-09-08 08:10:00|1116.9|1116.4|1117.5|1117|1117.85|1117.35|1116.65|1116.15|82
1662624900000|2022-09-08 08:15:00|1117.45|1116.95|1116.7|1116.2|1117.9|1117.4|1116.5|1116|98
1662625200000|2022-09-08 08:20:00|1116.75|1116.25|1114.9|1114.4|1116.85|1116.35|1114.85|1114.35|95
1662625500000|2022-09-08 08:25:00|1114.95|1114.45|1114|1113.5|1115.05|1114.55|1113.15|1112.65|10
1662625800000|2022-09-08 08:30:00|1114.05|1113.55|1115.95|1115.45|1115.95|1115.45|1114.05|1113.55|1
1662626100000|2022-09-08 08:35:00|1116|1115.5|1116.75|1116.25|1117.4|1116.9|1115.95|1115.45|3
1662626400000|2022-09-08 08:40:00|1116.8|1116.3|1117.85|1117.35|1117.9|1117.4|1116.8|1116.3|3
1662626700000|2022-09-08 08:45:00|1117.9|1117.4|1119.65|1119.15|1119.9|1119.4|1117.85|1117.35|1
1662627000000|2022-09-08 08:50:00|1119.6|1119.1|1120.45|1119.95|1120.85|1120.35|1119.6|1119.1|10
1662627300000|2022-09-08 08:55:00|1120.5|1120|1120.7|1120.2|1121.35|1120.85|1120.15|1119.65|14
1662627600000|2022-09-08 09:00:00|1120.75|1120.25|1118.3|1117.8|1120.85|1120.35|1118.15|1117.65|5
1662627900000|2022-09-08 09:05:00|1118.35|1117.85|1118.1|1117.6|1118.85|1118.35|1117.9|1117.4|14
1662628200000|2022-09-08 09:10:00|1118.15|1117.65|1119.15|1118.65|1119.4|1118.9|1117.9|1117.4|1
1662628500000|2022-09-08 09:15:00|1119.25|1118.75|1119.6|1119.1|1119.75|1119.25|1118.65|1118.15|0
1662628800000|2022-09-08 09:20:00|1119.55|1119.05|1119.55|1119.05|1120.2|1119.7|1119.3|1118.8|1
1662629100000|2022-09-08 09:25:00|1119.65|1119.15|1119.65|1119.15|1120.35|1119.85|1119.35|1118.85|0
1662629400000|2022-09-08 09:30:00|1119.6|1119.1|1119.85|1119.35|1119.95|1119.45|1118.5|1118|1
1662629700000|2022-09-08 09:35:00|1119.9|1119.4|1119.4|1118.9|1119.9|1119.4|1119.1|1118.6|0
1662630000000|2022-09-08 09:40:00|1119.35|1118.85|1119.2|1118.7|1119.85|1119.35|1118.8|1118.3|1
1662630300000|2022-09-08 09:45:00|1119.15|1118.65|1119.25|1118.75|1119.8|1119.3|1119.1|1118.6|1
1662630600000|2022-09-08 09:50:00|1119.2|1118.7|1119.65|1119.15|1119.95|1119.45|1118.65|1118.15|0
1662630900000|2022-09-08 09:55:00|1119.75|1119.25|1119.85|1119.35|1120.05|1119.55|1119.3|1118.8|3
1662631200000|2022-09-08 10:00:00|1119.8|1119.3|1120.95|1120.45|1121.05|1120.55|1119.8|1119.3|21
1662631500000|2022-09-08 10:05:00|1120.9|1120.4|1122.5|1122|1122.5|1122|1120.35|1119.85|2
1662631800000|2022-09-08 10:10:00|1122.45|1121.95|1122.6|1122.1|1122.6|1122.1|1121.85|1121.35|1
1662632100000|2022-09-08 10:15:00|1122.7|1122.2|1123|1122.5|1123.3|1122.8|1122.6|1122.1|2
1662632400000|2022-09-08 10:20:00|1122.9|1122.4|1123.4|1122.9|1123.65|1123.15|1122|1121.5|2
1662632700000|2022-09-08 10:25:00|1123.35|1122.85|1124.7|1124.2|1124.85|1124.35|1123.35|1122.85|2
1662633000000|2022-09-08 10:30:00|1124.75|1124.25|1124.2|1123.7|1125.1|1124.6|1124.05|1123.55|0
1662633300000|2022-09-08 10:35:00|1124.1|1123.6|1123.35|1122.85|1124.1|1123.6|1123.15|1122.65|3
1662633600000|2022-09-08 10:40:00|1123.4|1122.9|1123.8|1123.3|1124.1|1123.6|1122.9|1122.4|1
1662633900000|2022-09-08 10:45:00|1123.9|1123.4|1125.6|1125.1|1125.9|1125.4|1123.45|1122.95|18
1662634200000|2022-09-08 10:50:00|1125.65|1125.15|1128.05|1127.55|1128.45|1127.95|1125.55|1125.05|51
1662634500000|2022-09-08 10:55:00|1128.1|1127.6|1128.3|1127.8|1129|1128.5|1127.6|1127.1|3
1662634800000|2022-09-08 11:00:00|1128.35|1127.85|1125.85|1125.35|1129.05|1128.55|1125.85|1125.35|35
1662635100000|2022-09-08 11:05:00|1125.75|1125.25|1127.05|1126.55|1127.4|1126.9|1125.15|1124.65|2
1662635400000|2022-09-08 11:10:00|1127|1126.5|1124.75|1124.25|1127|1126.5|1124.4|1123.9|28
1662635700000|2022-09-08 11:15:00|1124.7|1124.2|1124.5|1124|1124.7|1124.2|1123.95|1123.45|12
1662636000000|2022-09-08 11:20:00|1124.65|1124.15|1124.45|1123.95|1125.15|1124.65|1123.3|1122.8|1
1662636300000|2022-09-08 11:25:00|1124.5|1124|1123.8|1123.3|1124.65|1124.15|1123|1122.5|1
1662636600000|2022-09-08 11:30:00|1123.75|1123.25|1122.05|1121.55|1123.85|1123.35|1121.6|1121.1|0
1662636900000|2022-09-08 11:35:00|1122.1|1121.6|1122|1121.5|1122.45|1121.95|1121.25|1120.75|12
1662637200000|2022-09-08 11:40:00|1121.92|1121.42|1121.27|1120.77|1122.27|1121.77|1121.17|1120.67|2
1662637500000|2022-09-08 11:45:00|1121.32|1120.82|1120.87|1120.37|1121.62|1121.12|1120.72|1120.22|2
1662637800000|2022-09-08 11:50:00|1120.92|1120.42|1122.02|1121.52|1122.82|1122.32|1120.92|1120.42|10
1662638100000|2022-09-08 11:55:00|1121.77|1121.27|1123.02|1122.52|1123.32|1122.82|1121.52|1121.02|7
1662638400000|2022-09-08 12:00:00|1123.07|1122.57|1124.22|1123.72|1124.37|1123.87|1122.82|1122.32|66
1662638700000|2022-09-08 12:05:00|1124.27|1123.77|1124.57|1124.07|1125.22|1124.72|1124.27|1123.77|11
1662639000000|2022-09-08 12:10:00|1124.67|1124.17|1125.22|1124.72|1125.52|1125.02|1124.67|1124.17|1
1662639300000|2022-09-08 12:15:00|1125.27|1124.77|1121.97|1121.47|1129.27|1128.77|1121.77|1121.27|35
1662639600000|2022-09-08 12:20:00|1121.92|1121.42|1124.32|1123.82|1124.32|1123.82|1121.87|1121.37|2
1662639900000|2022-09-08 12:25:00|1124.27|1123.77|1123.07|1122.57|1124.32|1123.82|1122.52|1122.02|1
1662640200000|2022-09-08 12:30:00|1123.12|1122.62|1122.27|1121.77|1123.72|1123.22|1121.77|1121.27|1
1662640500000|2022-09-08 12:35:00|1122.32|1121.82|1123.67|1123.17|1124.12|1123.62|1122.27|1121.77|0
1662640800000|2022-09-08 12:40:00|1123.62|1123.12|1122.87|1122.37|1123.97|1123.47|1122.52|1122.02|2
1662641100000|2022-09-08 12:45:00|1122.82|1122.32|1123.87|1123.37|1124.42|1123.92|1122.82|1122.32|5
1662641400000|2022-09-08 12:50:00|1123.92|1123.42|1123.17|1122.67|1125.47|1124.97|1122.82|1122.32|31
1662641700000|2022-09-08 12:55:00|1123.12|1122.62|1119.67|1119.17|1123.37|1122.87|1119.32|1118.82|22
1662642000000|2022-09-08 13:00:00|1119.72|1119.22|1120.52|1120.02|1121.67|1121.17|1118.87|1118.37|43
1662642300000|2022-09-08 13:05:00|1120.57|1120.07|1118.37|1117.87|1120.77|1120.27|1116.92|1116.42|3
1662642600000|2022-09-08 13:10:00|1118.42|1117.92|1118.67|1118.17|1118.92|1118.42|1116.72|1116.22|4
1662642900000|2022-09-08 13:15:00|1118.62|1118.12|1117.57|1117.07|1119.37|1118.87|1117.57|1117.07|4
1662643200000|2022-09-08 13:20:00|1117.62|1117.12|1115.72|1115.22|1118.02|1117.52|1115.62|1115.12|33
1662643500000|2022-09-08 13:25:00|1115.67|1115.17|1117.12|1116.62|1117.12|1116.62|1114.52|1114.02|42
1662643800000|2022-09-08 13:30:00|1117.27|1116.77|1119.67|1119.17|1120.47|1119.97|1117.22|1116.72|18
1662644100000|2022-09-08 13:35:00|1119.57|1119.07|1119.47|1118.97|1120.27|1119.77|1118.32|1117.82|22
1662644400000|2022-09-08 13:40:00|1119.42|1118.92|1120.67|1120.17|1120.82|1120.32|1117.57|1117.07|10
1662644700000|2022-09-08 13:45:00|1120.62|1120.12|1122.87|1122.37|1123.12|1122.62|1119.37|1118.87|6
1662645000000|2022-09-08 13:50:00|1122.77|1122.27|1124.57|1124.07|1124.57|1124.07|1120.87|1120.37|15
1662645300000|2022-09-08 13:55:00|1124.62|1124.12|1126.27|1125.77|1126.92|1126.42|1124.62|1124.12|3
1662645600000|2022-09-08 14:00:00|1126.32|1125.82|1124.07|1123.57|1126.47|1125.97|1123.57|1123.07|66
1662645900000|2022-09-08 14:05:00|1123.92|1123.42|1121.97|1121.47|1124.12|1123.62|1121.32|1120.82|92
1662646200000|2022-09-08 14:10:00|1121.72|1121.22|1120.67|1120.17|1122.87|1122.37|1120.37|1119.87|66
1662646500000|2022-09-08 14:15:00|1120.62|1120.12|1123.51|1121.01|1123.51|1121.87|1119.87|1119.37|25
1662646800000|2022-09-08 14:20:00|1123.5|1121|1123.89|1121.39|1124.61|1122.11|1123.5|1121|0
1662647100000|2022-09-08 14:25:00|1123.9|1121.4|1124.36|1121.86|1125.02|1122.52|1123.66|1121.16|84
1662647400000|2022-09-08 14:30:00|1124.58|1122.08|1125.65|1123.15|1126.15|1123.65|1124.05|1121.55|0
1662647700000|2022-09-08 14:35:00|1125.9|1123.4|1127.46|1124.96|1127.59|1125.09|1125.37|1122.87|0
1662648000000|2022-09-08 14:40:00|1127.45|1124.95|1127.74|1125.24|1128.25|1125.75|1126.69|1124.19|0
1662648300000|2022-09-08 14:45:00|1127.75|1125.25|1127.98|1125.48|1128.76|1126.26|1127.46|1124.96|0
1662648600000|2022-09-08 14:50:00|1127.73|1125.23|1128.99|1126.49|1128.99|1126.49|1127.44|1124.94|0
1662648900000|2022-09-08 14:55:00|1128.98|1126.48|1130.29|1127.79|1130.55|1128.05|1128.48|1125.98|0
1662649200000|2022-09-08 15:00:00|1129.3|1126.8|1129.77|1127.27|1130.88|1128.38|1129.3|1126.8|0
1662649500000|2022-09-08 15:05:00|1129.76|1127.26|1129.35|1126.85|1130.66|1128.16|1129.12|1126.62|0
1662649800000|2022-09-08 15:10:00|1129.57|1127.07|1129.35|1126.85|1129.57|1127.07|1128.02|1125.52|0
1662650100000|2022-09-08 15:15:00|1130.37|1127.87|1129.87|1127.37|1130.37|1127.87|1129.35|1126.85|0
1662650400000|2022-09-08 15:20:00|1129.88|1127.38|1129.38|1126.88|1130.4|1127.9|1129.11|1126.61|0
1662650700000|2022-09-08 15:25:00|1129.37|1126.87|1129.09|1126.59|1129.88|1127.38|1128.83|1126.33|0
1662651000000|2022-09-08 15:30:00|1128.25|1125.75|1128.47|1125.97|1128.69|1126.19|1127.8|1125.3|0
1662651300000|2022-09-08 15:35:00|1128.25|1125.75|1127.11|1124.61|1128.49|1125.99|1127.11|1124.61|0
1662651600000|2022-09-08 15:40:00|1127.12|1124.62|1127.33|1124.83|1127.56|1125.06|1126.65|1124.15|0
1662651900000|2022-09-08 15:45:00|1128.01|1125.51|1127.25|1124.75|1128.3|1125.8|1127.24|1124.74|0
1662652200000|2022-09-08 15:50:00|1127|1124.5|1127.53|1125.03|1127.79|1125.29|1126.73|1124.23|0
1662652500000|2022-09-08 15:55:00|1127.54|1125.04|1126.76|1124.26|1127.79|1125.29|1126.76|1124.26|0
1662652800000|2022-09-08 16:00:00|1126.77|1124.27|1122.05|1119.55|1127.28|1124.78|1121.8|1119.3|0
1662653100000|2022-09-08 16:05:00|1122.06|1119.56|1120.46|1117.96|1122.06|1119.56|1118.66|1116.16|0
1662653400000|2022-09-08 16:10:00|1120.45|1117.95|1119.41|1116.91|1120.46|1117.96|1117.87|1115.37|0
1662653700000|2022-09-08 16:15:00|1119.42|1116.92|1118.92|1116.42|1120.45|1117.95|1118.36|1115.86|0
1662654000000|2022-09-08 16:20:00|1119.17|1116.67|1117.65|1115.15|1119.19|1116.69|1116.61|1114.11|0
1662654300000|2022-09-08 16:25:00|1117.64|1115.14|1119.43|1116.93|1119.83|1117.33|1117.37|1114.87|0
1662654600000|2022-09-08 16:30:00|1119.44|1116.94|1120.99|1118.49|1121.52|1119.02|1119.05|1116.55|0
1662654900000|2022-09-08 16:35:00|1120.98|1118.48|1120.51|1118.01|1121.54|1119.04|1120.51|1118.01|0
1662655200000|2022-09-08 16:40:00|1120.64|1118.14|1122.87|1120.37|1122.88|1120.38|1120.24|1117.74|0
1662655500000|2022-09-08 16:45:00|1122.85|1120.35|1122.84|1120.34|1122.86|1120.36|1122.18|1119.68|0
1662655800000|2022-09-08 16:50:00|1122.62|1120.12|1123.08|1120.58|1123.76|1121.26|1122.62|1120.12|0
1662656100000|2022-09-08 16:55:00|1123.3|1120.8|1123.07|1120.57|1123.53|1121.03|1122.85|1120.35|0
1662656400000|2022-09-08 17:00:00|1123.11|1120.61|1122.06|1119.56|1123.13|1120.63|1121.79|1119.29|0
1662656700000|2022-09-08 17:05:00|1122.05|1119.55|1122.08|1119.58|1122.59|1120.09|1121.28|1118.78|0
1662657000000|2022-09-08 17:10:00|1122.33|1119.83|1124.73|1122.23|1124.74|1122.24|1122.08|1119.58|0
1662657300000|2022-09-08 17:15:00|1124.74|1122.24|1123.98|1121.48|1124.75|1122.25|1123.71|1121.21|0
1662657600000|2022-09-08 17:20:00|1123.97|1121.47|1124.49|1121.99|1124.5|1122|1123.97|1121.47|0
1662657900000|2022-09-08 17:25:00|1124.5|1122|1123.99|1121.49|1125.02|1122.52|1123.95|1121.45|0
1662658200000|2022-09-08 17:30:00|1123.82|1121.32|1123.81|1121.31|1124.05|1121.55|1122.91|1120.41|0
1662658500000|2022-09-08 17:35:00|1123.8|1121.3|1124.49|1121.99|1124.74|1122.24|1123.58|1121.08|0
1662658800000|2022-09-08 17:40:00|1124.71|1122.21|1124.72|1122.22|1125.16|1122.66|1124.48|1121.98|0
1662659100000|2022-09-08 17:45:00|1124.71|1122.21|1125.16|1122.66|1125.16|1122.66|1124.26|1121.76|0
1662659400000|2022-09-08 17:50:00|1125.05|1122.55|1124.47|1121.97|1125.37|1122.87|1124.25|1121.75|0
1662659700000|2022-09-08 17:55:00|1124.48|1121.98|1124.02|1121.52|1124.48|1121.98|1123.09|1120.59|0
1662660000000|2022-09-08 18:00:00|1124.03|1121.53|1124.7|1122.2|1124.7|1122.2|1123.79|1121.29|0
1662660300000|2022-09-08 18:05:00|1124.48|1121.98|1124.47|1121.97|1124.94|1122.44|1124.01|1121.51|0
1662660600000|2022-09-08 18:10:00|1124.46|1121.96|1124.46|1121.96|1125.13|1122.63|1124.24|1121.74|0
1662660900000|2022-09-08 18:15:00|1124.71|1122.21|1125.26|1122.76|1125.28|1122.78|1124.19|1121.69|0
1662661200000|2022-09-08 18:20:00|1125.25|1122.75|1125.01|1122.51|1125.27|1122.77|1124.73|1122.23|0
1662661500000|2022-09-08 18:25:00|1125.02|1122.52|1125|1122.5|1125.28|1122.78|1124.49|1121.99|0
1662661800000|2022-09-08 18:30:00|1125.01|1122.51|1125.82|1123.32|1126.07|1123.57|1125|1122.5|0
1662662100000|2022-09-08 18:35:00|1125.81|1123.31|1125.32|1122.82|1125.82|1123.32|1125.04|1122.54|0
1662662400000|2022-09-08 18:40:00|1125.33|1122.83|1124.49|1121.99|1125.58|1123.08|1123.18|1120.68|0
1662662700000|2022-09-08 18:45:00|1124.26|1121.76|1123.35|1120.85|1124.48|1121.98|1122.89|1120.39|0
1662663000000|2022-09-08 18:50:00|1123.34|1120.84|1123.58|1121.08|1124.03|1121.53|1122.88|1120.38|0
1662663300000|2022-09-08 18:55:00|1123.69|1121.19|1123.12|1120.62|1123.8|1121.3|1122.89|1120.39|0
1662663600000|2022-09-08 19:00:00|1123.19|1120.69|1122.9|1120.4|1123.97|1121.47|1121.86|1119.36|0
1662663900000|2022-09-08 19:05:00|1122.65|1120.15|1122.91|1120.41|1123.45|1120.95|1122.64|1120.14|0
1662664200000|2022-09-08 19:10:00|1122.78|1120.28|1123.97|1121.47|1123.97|1121.47|1122.39|1119.89|0
1662664500000|2022-09-08 19:15:00|1123.58|1121.08|1124.03|1121.53|1124.03|1121.53|1123.57|1121.07|0
1662664800000|2022-09-08 19:20:00|1124.14|1121.64|1124.48|1121.98|1124.71|1122.21|1123.8|1121.3|0
1662665100000|2022-09-08 19:25:00|1124.49|1121.99|1124.25|1121.75|1124.71|1122.21|1124.24|1121.74|0
1662665400000|2022-09-08 19:30:00|1124.24|1121.74|1124.24|1121.74|1124.93|1122.43|1124.23|1121.73|0
1662665700000|2022-09-08 19:35:00|1124.23|1121.73|1124.24|1121.74|1124.47|1121.97|1124|1121.5|0
1662666000000|2022-09-08 19:40:00|1124.46|1121.96|1123.54|1121.04|1124.47|1121.97|1123.54|1121.04|0
1662666300000|2022-09-08 19:45:00|1123.55|1121.05|1124.22|1121.72|1124.47|1121.97|1123.54|1121.04|0
1662666600000|2022-09-08 19:50:00|1124.23|1121.73|1126.38|1123.88|1126.49|1123.99|1124.23|1121.73|0
1662666900000|2022-09-08 19:55:00|1126.27|1123.77|1125.97|1123.47|1126.51|1124.01|1125.39|1122.89|0
1662667200000|2022-09-08 20:00:00|1126.28|1123.78|1126.87|1124.37|1126.91|1124.41|1126.23|1123.73|0
1662667500000|2022-09-08 20:05:00|1126.91|1124.41|1126.87|1124.37|1127.07|1124.57|1126.78|1124.28|0
1662667800000|2022-09-08 20:10:00|1126.86|1124.36|1127.02|1124.52|1127.21|1124.71|1126.78|1124.28|0
1662668100000|2022-09-08 20:15:00|1127.03|1124.53|1127.32|1124.82|1127.32|1124.82|1127.03|1124.53|0
1662668400000|2022-09-08 20:20:00|1127.34|1124.84|1127.11|1124.61|1127.36|1124.86|1127.11|1124.61|0
1662668700000|2022-09-08 20:25:00|1127.02|1124.52|1127.07|1124.57|1127.11|1124.61|1127.02|1124.52|0
1662669000000|2022-09-08 20:30:00|1127.11|1124.61|1127.02|1124.52|1127.11|1124.61|1127.02|1124.52|0
1662669300000|2022-09-08 20:35:00|1127.03|1124.53|1127.02|1124.52|1127.07|1124.57|1127.02|1124.52|0
1662669600000|2022-09-08 20:40:00|1127.03|1124.53|1127.11|1124.61|1127.11|1124.61|1127.03|1124.53|0
1662669900000|2022-09-08 20:45:00|1127.12|1124.62|1127.11|1124.61|1127.21|1124.71|1127.11|1124.61|0
1662670200000|2022-09-08 20:50:00|1127.12|1124.62|1127.16|1124.66|1127.21|1124.71|1127.11|1124.61|0
1662670500000|2022-09-08 20:55:00|1127.11|1124.61|1127.11|1124.61|1127.25|1124.75|1127.09|1124.59|0
1662670800000|2022-09-08 21:00:00|1127.09|1124.59|1127.14|1124.64|1127.18|1124.68|1127.07|1124.57|0
1662671100000|2022-09-08 21:05:00|1127.12|1124.62|1127.18|1124.68|1127.18|1124.68|1127.12|1124.62|0
1662671400000|2022-09-08 21:10:00|1127.16|1124.66|1127.14|1124.64|1127.18|1124.68|1127.14|1124.64|0
1662671700000|2022-09-08 21:15:00|1127.16|1124.66|1127.11|1124.61|1127.16|1124.66|1127.07|1124.57|0
1662672000000|2022-09-08 21:20:00|1127.12|1124.62|1127.18|1124.68|1127.2|1124.7|1127.09|1124.59|0
1662672300000|2022-09-08 21:25:00|1127.09|1124.59|1127.18|1124.68|1127.23|1124.73|1127.09|1124.59|0
1662672600000|2022-09-08 21:30:00|1127.07|1124.57|1127.14|1124.64|1127.18|1124.68|1127.07|1124.57|0
1662672900000|2022-09-08 21:35:00|1127.11|1124.61|1127.05|1124.55|1127.11|1124.61|1127.05|1124.55|0
1662673200000|2022-09-08 21:40:00|1127.02|1124.52|1127.02|1124.52|1127.02|1124.52|1127|1124.5|0
1662673500000|2022-09-08 21:45:00|1127.05|1124.55|1127.07|1124.57|1127.09|1124.59|1127|1124.5|0
1662673800000|2022-09-08 21:50:00|1127.09|1124.59|1127.07|1124.57|1127.09|1124.59|1127|1124.5|0
1662674100000|2022-09-08 21:55:00|1127.11|1124.61|1127.09|1124.59|1127.11|1124.61|1127.05|1124.55|0
1662674400000|2022-09-08 22:00:00|1127.14|1124.64|1126.8|1124.3|1127.3|1124.8|1126.71|1124.21|0
1662674700000|2022-09-08 22:05:00|1126.78|1124.28|1126.78|1124.28|1126.82|1124.32|1126.73|1124.23|0
1662675000000|2022-09-08 22:10:00|1126.8|1124.3|1126.78|1124.28|1126.82|1124.32|1126.71|1124.21|0
1662675300000|2022-09-08 22:15:00|1126.77|1124.27|1126.41|1123.91|1126.78|1124.28|1126.41|1123.91|0
1662675600000|2022-09-08 22:20:00|1126.39|1123.89|1126.37|1123.87|1126.53|1124.03|1126.37|1123.87|0
1662675900000|2022-09-08 22:25:00|1126.41|1123.91|1126.3|1123.8|1126.46|1123.96|1126.28|1123.78|0
1662676200000|2022-09-08 22:30:00|1126.32|1123.82|1126.46|1123.96|1126.53|1124.03|1126.26|1123.76|0
1662676500000|2022-09-08 22:35:00|1126.5|1124|1126.78|1124.28|1126.78|1124.28|1126.41|1123.91|0
1662676800000|2022-09-08 22:40:00|1126.77|1124.27|1126.53|1124.03|1126.78|1124.28|1126.46|1123.96|0
1662677100000|2022-09-08 22:45:00|1126.57|1124.07|1126.57|1124.07|1126.66|1124.16|1126.57|1124.07|0
1662677400000|2022-09-08 22:50:00|1126.55|1124.05|1126.53|1124.03|1126.57|1124.07|1126.53|1124.03|0
1662677700000|2022-09-08 22:55:00|1126.57|1124.07|1126.78|1124.28|1126.78|1124.28|1126.57|1124.07|0
1662678000000|2022-09-08 23:00:00|1126.82|1124.32|1126.96|1124.46|1127.02|1124.52|1126.82|1124.32|0
1662678300000|2022-09-08 23:05:00|1126.98|1124.48|1126.91|1124.41|1127.05|1124.55|1126.87|1124.37|0
1662678600000|2022-09-08 23:10:00|1126.89|1124.39|1127.02|1124.52|1127.07|1124.57|1126.87|1124.37|0
1662678900000|2022-09-08 23:15:00|1127.03|1124.53|1127.11|1124.61|1127.11|1124.61|1127.03|1124.53|0
1662679200000|2022-09-08 23:20:00|1127.12|1124.62|1127.41|1124.91|1127.41|1124.91|1127.12|1124.62|0
1662679500000|2022-09-08 23:25:00|1127.39|1124.89|1127.41|1124.91|1127.41|1124.91|1127.36|1124.86|0
1662679800000|2022-09-08 23:30:00|1127.36|1124.86|1127.21|1124.71|1127.41|1124.91|1127.07|1124.57|0
1662680100000|2022-09-08 23:35:00|1127.2|1124.7|1127.16|1124.66|1127.25|1124.75|1127.02|1124.52|0
1662680400000|2022-09-08 23:40:00|1127.21|1124.71|1126.96|1124.46|1127.21|1124.71|1126.96|1124.46|0
1662680700000|2022-09-08 23:45:00|1127.02|1124.52|1127.16|1124.66|1127.16|1124.66|1126.96|1124.46|0
1662681000000|2022-09-08 23:50:00|1127.21|1124.71|1127.25|1124.75|1127.41|1124.91|1127.11|1124.61|0
1662681300000|2022-09-08 23:55:00|1127.21|1124.71|1126.96|1124.46|1127.21|1124.71|1126.91|1124.41|0
1662681600000|2022-09-09 00:00:00|1127.02|1124.52|1126.91|1124.41|1127.36|1124.86|1126.82|1124.32|0
1662681900000|2022-09-09 00:05:00|1126.87|1124.37|1127.25|1124.75|1127.41|1124.91|1126.82|1124.32|0
1662682200000|2022-09-09 00:10:00|1127.3|1124.8|1127.47|1124.97|1127.75|1125.25|1127.18|1124.68|0
1662682500000|2022-09-09 00:15:00|1128.23|1125.73|1128.21|1125.71|1128.47|1125.97|1127.44|1124.94|0
1662682800000|2022-09-09 00:20:00|1128.2|1125.7|1127.95|1125.45|1128.21|1125.71|1127.83|1125.33|0
1662683100000|2022-09-09 00:25:00|1128.2|1125.7|1128.46|1125.96|1128.47|1125.97|1127.69|1125.19|0
1662683400000|2022-09-09 00:30:00|1128.59|1126.09|1129.49|1126.99|1129.5|1127|1128.46|1125.96|0
1662683700000|2022-09-09 00:35:00|1129.5|1127|1129.5|1127|1129.75|1127.25|1129.24|1126.74|0
1662684000000|2022-09-09 00:40:00|1129.62|1127.12|1129.75|1127.25|1130.01|1127.51|1129.49|1126.99|0
1662684300000|2022-09-09 00:45:00|1128.79|1126.29|1129.01|1126.51|1129.23|1126.73|1128.79|1126.29|0
1662684600000|2022-09-09 00:50:00|1129.23|1126.73|1129.45|1126.95|1129.46|1126.96|1129.01|1126.51|0
1662684900000|2022-09-09 00:55:00|1129.23|1126.73|1128.78|1126.28|1129.23|1126.73|1128.56|1126.06|0
1662685200000|2022-09-09 01:00:00|1129.73|1127.23|1129.22|1126.72|1129.74|1127.24|1128.97|1126.47|0
1662685500000|2022-09-09 01:05:00|1129.21|1126.71|1129.48|1126.98|1129.61|1127.11|1128.96|1126.46|0
1662685800000|2022-09-09 01:10:00|1129.47|1126.97|1129.72|1127.22|1129.72|1127.22|1129.47|1126.97|0
1662686100000|2022-09-09 01:15:00|1129.71|1127.21|1129.73|1127.23|1129.98|1127.48|1129.71|1127.21|0
1662686400000|2022-09-09 01:20:00|1129.86|1127.36|1129.22|1126.72|1129.99|1127.49|1129.22|1126.72|0
1662686700000|2022-09-09 01:25:00|1129.21|1126.71|1128.95|1126.45|1129.22|1126.72|1128.95|1126.45|0
1662687000000|2022-09-09 01:30:00|1127.88|1125.38|1127.21|1124.71|1128.1|1125.6|1127.21|1124.71|0
1662687300000|2022-09-09 01:35:00|1127.22|1124.72|1127.43|1124.93|1127.66|1125.16|1127.21|1124.71|0
1662687600000|2022-09-09 01:40:00|1127.44|1124.94|1127.88|1125.38|1128.1|1125.6|1127.43|1124.93|0
1662687900000|2022-09-09 01:45:00|1128.7|1126.2|1128.7|1126.2|1128.7|1126.2|1128.44|1125.94|0
1662688200000|2022-09-09 01:50:00|1128.71|1126.21|1128.71|1126.21|1128.97|1126.47|1128.45|1125.95|0
1662688500000|2022-09-09 01:55:00|1128.83|1126.33|1128.2|1125.7|1128.96|1126.46|1128.19|1125.69|0
1662688800000|2022-09-09 02:00:00|1127.67|1125.17|1128.11|1125.61|1128.11|1125.61|1127.56|1125.06|0
1662689100000|2022-09-09 02:05:00|1127.89|1125.39|1127.89|1125.39|1128.11|1125.61|1127.89|1125.39|0
1662689400000|2022-09-09 02:10:00|1128.11|1125.61|1128.56|1126.06|1128.56|1126.06|1128.11|1125.61|0
1662689700000|2022-09-09 02:15:00|1128.67|1126.17|1128.77|1126.27|1128.99|1126.49|1128.55|1126.05|0
1662690000000|2022-09-09 02:20:00|1128.99|1126.49|1128.99|1126.49|1129|1126.5|1128.77|1126.27|0
1662690300000|2022-09-09 02:25:00|1129|1126.5|1129.22|1126.72|1129.44|1126.94|1128.99|1126.49|0
1662690600000|2022-09-09 02:30:00|1129.33|1126.83|1129.44|1126.94|1129.89|1127.39|1129.22|1126.72|0
1662690900000|2022-09-09 02:35:00|1129.43|1126.93|1129.22|1126.72|1129.44|1126.94|1129.21|1126.71|0
1662691200000|2022-09-09 02:40:00|1129.44|1126.94|1129.44|1126.94|1129.66|1127.16|1129.43|1126.93|0
1662691500000|2022-09-09 02:45:00|1129.66|1127.16|1128.98|1126.48|1129.66|1127.16|1128.98|1126.48|0
1662691800000|2022-09-09 02:50:00|1128.99|1126.49|1129.2|1126.7|1129.32|1126.82|1128.98|1126.48|0
1662692100000|2022-09-09 02:55:00|1129.21|1126.71|1129.2|1126.7|1129.43|1126.93|1129.09|1126.59|0
1662692400000|2022-09-09 03:00:00|1129.21|1126.71|1129.21|1126.71|1129.21|1126.71|1128.98|1126.48|0
1662692700000|2022-09-09 03:05:00|1129.1|1126.6|1128.98|1126.48|1129.1|1126.6|1128.76|1126.26|0
1662693000000|2022-09-09 03:10:00|1128.99|1126.49|1128.98|1126.48|1129.21|1126.71|1128.98|1126.48|0
1662693300000|2022-09-09 03:15:00|1128.99|1126.49|1129.21|1126.71|1129.21|1126.71|1128.98|1126.48|0
1662693600000|2022-09-09 03:20:00|1128.99|1126.49|1128.99|1126.49|1128.99|1126.49|1128.99|1126.49|0
1662693900000|2022-09-09 03:25:00|1129.21|1126.71|1129.44|1126.94|1129.44|1126.94|1129.21|1126.71|0
1662694200000|2022-09-09 03:30:00|1129.33|1126.83|1129.21|1126.71|1129.44|1126.94|1129.21|1126.71|0
1662694500000|2022-09-09 03:35:00|1129.22|1126.72|1129.22|1126.72|1129.22|1126.72|1129.21|1126.71|0
1662694800000|2022-09-09 03:40:00|1129.43|1126.93|1129.44|1126.94|1129.66|1127.16|1129.22|1126.72|0
1662695100000|2022-09-09 03:45:00|1129.43|1126.93|1128.99|1126.49|1129.43|1126.93|1128.99|1126.49|0
1662695400000|2022-09-09 03:50:00|1129.1|1126.6|1129.22|1126.72|1129.22|1126.72|1128.99|1126.49|0
1662695700000|2022-09-09 03:55:00|1129.44|1126.94|1129.22|1126.72|1129.44|1126.94|1129.22|1126.72|0
1662696000000|2022-09-09 04:00:00|1129.44|1126.94|1129.23|1126.73|1129.45|1126.95|1129.22|1126.72|0
1662696300000|2022-09-09 04:05:00|1129.45|1126.95|1129.45|1126.95|1129.67|1127.17|1129.45|1126.95|0
1662696600000|2022-09-09 04:10:00|1129.46|1126.96|1129.46|1126.96|1129.68|1127.18|1129.46|1126.96|0
1662696900000|2022-09-09 04:15:00|1129.45|1126.95|1129.45|1126.95|1129.46|1126.96|1129.45|1126.95|0
1662697200000|2022-09-09 04:20:00|1129.23|1126.73|1129.45|1126.95|1129.45|1126.95|1129.23|1126.73|0
1662697500000|2022-09-09 04:25:00|1129.44|1126.94|1129.45|1126.95|1129.67|1127.17|1129.44|1126.94|0
1662697800000|2022-09-09 04:30:00|1129.67|1127.17|1129.67|1127.17|1129.67|1127.17|1129.67|1127.17|0
1662698100000|2022-09-09 04:35:00|1129.68|1127.18|1130.12|1127.62|1130.12|1127.62|1129.68|1127.18|0
1662698700000|2022-09-09 04:45:00|1130.23|1127.73|1130.57|1128.07|1130.58|1128.08|1130.12|1127.62|0
1662699000000|2022-09-09 04:50:00|1130.35|1127.85|1130.57|1128.07|1130.58|1128.08|1130.35|1127.85|0
1662699300000|2022-09-09 04:55:00|1130.46|1127.96|1130.46|1127.96|1130.57|1128.07|1130.35|1127.85|0
1662699600000|2022-09-09 05:00:00|1130.35|1127.85|1130.35|1127.85|1130.79|1128.29|1130.34|1127.84|0
1662699900000|2022-09-09 05:05:00|1130.57|1128.07|1130.11|1127.61|1130.57|1128.07|1130.11|1127.61|0
1662700200000|2022-09-09 05:10:00|1130|1127.5|1129.9|1127.4|1130.12|1127.62|1129.89|1127.39|0
1662700500000|2022-09-09 05:15:00|1129.89|1127.39|1130.12|1127.62|1130.12|1127.62|1129.89|1127.39|0
1662700800000|2022-09-09 05:20:00|1129.9|1127.4|1130.11|1127.61|1130.12|1127.62|1129.89|1127.39|0
1662701100000|2022-09-09 05:25:00|1130.12|1127.62|1130.01|1127.51|1130.12|1127.62|1129.9|1127.4|0
1662701400000|2022-09-09 05:30:00|1130.12|1127.62|1129.56|1127.06|1130.13|1127.63|1129.44|1126.94|0
1662701700000|2022-09-09 05:35:00|1129.45|1126.95|1129.01|1126.51|1129.45|1126.95|1129.01|1126.51|0
1662702000000|2022-09-09 05:40:00|1129.23|1126.73|1129.89|1127.39|1130.11|1127.61|1129.23|1126.73|0
1662702300000|2022-09-09 05:45:00|1129.78|1127.28|1130.11|1127.61|1130.11|1127.61|1129.78|1127.28|0
1662702600000|2022-09-09 05:50:00|1129.89|1127.39|1130.1|1127.6|1130.11|1127.61|1129.88|1127.38|0
1662702900000|2022-09-09 05:55:00|1129.88|1127.38|1130.1|1127.6|1130.1|1127.6|1129.87|1127.37|0
1662703200000|2022-09-09 06:00:00|1129.66|1127.16|1128.55|1126.05|1129.67|1127.17|1128.22|1125.72|0
1662703500000|2022-09-09 06:05:00|1128.54|1126.04|1128.32|1125.82|1128.76|1126.26|1128.11|1125.61|0
1662703800000|2022-09-09 06:10:00|1128.54|1126.04|1128.76|1126.26|1128.77|1126.27|1128.32|1125.82|0
1662704100000|2022-09-09 06:15:00|1128.77|1126.27|1128.76|1126.26|1129.21|1126.71|1128.76|1126.26|0
1662704400000|2022-09-09 06:20:00|1128.77|1126.27|1128.98|1126.48|1129.21|1126.71|1128.77|1126.27|0
1662704700000|2022-09-09 06:25:00|1128.99|1126.49|1128.54|1126.04|1128.99|1126.49|1128.54|1126.04|0
1662705000000|2022-09-09 06:30:00|1128.76|1126.26|1127.87|1125.37|1128.76|1126.26|1127.65|1125.15|0
1662705300000|2022-09-09 06:35:00|1127.86|1125.36|1128.53|1126.03|1128.75|1126.25|1127.65|1125.15|0
1662705600000|2022-09-09 06:40:00|1128.74|1126.24|1128.53|1126.03|1128.74|1126.24|1128.3|1125.8|0
1662705900000|2022-09-09 06:45:00|1128.31|1125.81|1129.19|1126.69|1129.19|1126.69|1128.31|1125.81|0
1662706200000|2022-09-09 06:50:00|1129.41|1126.91|1129.19|1126.69|1129.41|1126.91|1129.19|1126.69|0
1662706500000|2022-09-09 06:55:00|1129.2|1126.7|1129.86|1127.36|1130.3|1127.8|1129.19|1126.69|0
1662706800000|2022-09-09 07:00:00|1129.64|1127.14|1129.51|1127.01|1130.74|1128.24|1129.2|1126.7|0
1662707100000|2022-09-09 07:05:00|1129.73|1127.23|1132.72|1132.22|1132.92|1132.42|1129.73|1127.23|0
1662707400000|2022-09-09 07:10:00|1132.82|1132.32|1134.17|1133.67|1135.17|1134.67|1132.82|1132.32|0
1662707700000|2022-09-09 07:15:00|1134.22|1133.72|1133.62|1133.12|1134.22|1133.72|1132.42|1131.92|1
1662708000000|2022-09-09 07:20:00|1133.57|1133.07|1134.02|1133.52|1135.32|1134.82|1132.22|1131.72|7
1662708300000|2022-09-09 07:25:00|1134.22|1133.72|1134.67|1134.17|1135.27|1134.77|1133.62|1133.12|2
1662708600000|2022-09-09 07:30:00|1134.62|1134.12|1133.72|1133.22|1134.67|1134.17|1133.12|1132.62|40
1662708900000|2022-09-09 07:35:00|1133.77|1133.27|1135.32|1134.82|1135.37|1134.87|1133.37|1132.87|15
1662709200000|2022-09-09 07:40:00|1135.47|1134.97|1135.32|1134.82|1136.97|1136.47|1135.32|1134.82|6
1662709500000|2022-09-09 07:45:00|1135.37|1134.87|1136.97|1136.47|1137.22|1136.72|1135.12|1134.62|11
1662709800000|2022-09-09 07:50:00|1136.94|1136.44|1137.79|1137.29|1138.34|1137.84|1136.04|1135.54|0
1662710100000|2022-09-09 07:55:00|1137.84|1137.34|1138.34|1137.84|1138.64|1138.14|1137.69|1137.19|2
1662710400000|2022-09-09 08:00:00|1138.39|1137.89|1138.89|1138.39|1139.39|1138.89|1137.84|1137.34|2
1662710700000|2022-09-09 08:05:00|1138.84|1138.34|1138.39|1137.89|1139.64|1139.14|1138.19|1137.69|1
1662711000000|2022-09-09 08:10:00|1138.34|1137.84|1138.44|1137.94|1138.84|1138.34|1138.14|1137.64|0
1662711300000|2022-09-09 08:15:00|1138.49|1137.99|1139.14|1138.64|1139.79|1139.29|1138.14|1137.64|4
1662711600000|2022-09-09 08:20:00|1139.19|1138.69|1139.84|1139.34|1140.44|1139.94|1138.19|1137.69|4
1662711900000|2022-09-09 08:25:00|1139.79|1139.29|1140.99|1140.49|1141.09|1140.59|1139.49|1138.99|1
1662712200000|2022-09-09 08:30:00|1141.04|1140.54|1141.24|1140.74|1141.89|1141.39|1140.89|1140.39|2
1662712500000|2022-09-09 08:35:00|1141.29|1140.79|1143.39|1142.89|1143.64|1143.14|1141.29|1140.79|31
1662712800000|2022-09-09 08:40:00|1143.19|1142.69|1145.89|1145.39|1146.04|1145.54|1143.19|1142.69|46
1662713100000|2022-09-09 08:45:00|1145.84|1145.34|1146.29|1145.79|1146.29|1145.79|1144.74|1144.24|3
1662713400000|2022-09-09 08:50:00|1146.34|1145.84|1145.79|1145.29|1146.74|1146.24|1145.79|1145.29|0
1662713700000|2022-09-09 08:55:00|1145.69|1145.19|1145.59|1145.09|1146.24|1145.74|1145.44|1144.94|16
1662714000000|2022-09-09 09:00:00|1145.54|1145.04|1146.19|1145.69|1147.39|1146.89|1145.54|1145.04|2
1662714300000|2022-09-09 09:05:00|1146.14|1145.64|1145.24|1144.74|1146.19|1145.69|1144.59|1144.09|6
1662714600000|2022-09-09 09:10:00|1145.34|1144.84|1145.29|1144.79|1145.74|1145.24|1144.99|1144.49|1
1662714900000|2022-09-09 09:15:00|1145.34|1144.84|1145.24|1144.74|1145.49|1144.99|1144.94|1144.44|2
1662715200000|2022-09-09 09:20:00|1145.44|1144.94|1147.69|1147.19|1147.69|1147.19|1145.44|1144.94|2
1662715500000|2022-09-09 09:25:00|1147.79|1147.29|1149.49|1148.99|1149.49|1148.99|1147.79|1147.29|1
1662715800000|2022-09-09 09:30:00|1149.44|1148.94|1147.69|1147.19|1149.49|1148.99|1147.69|1147.19|0
1662716100000|2022-09-09 09:35:00|1147.74|1147.24|1147.14|1146.64|1147.74|1147.24|1146.79|1146.29|0
1662716400000|2022-09-09 09:40:00|1147.09|1146.59|1145.89|1145.39|1147.09|1146.59|1145.84|1145.34|0
1662716700000|2022-09-09 09:45:00|1145.79|1145.29|1144.24|1143.74|1145.79|1145.29|1144.24|1143.74|0
1662717000000|2022-09-09 09:50:00|1144.14|1143.64|1143.04|1142.54|1144.59|1144.09|1142.94|1142.44|0
1662717300000|2022-09-09 09:55:00|1143.09|1142.59|1143.09|1142.59|1144.29|1143.79|1142.94|1142.44|14
1662717600000|2022-09-09 10:00:00|1143.14|1142.64|1142.54|1142.04|1143.44|1142.94|1142.54|1142.04|3
1662717900000|2022-09-09 10:05:00|1142.59|1142.09|1142.44|1141.94|1143.04|1142.54|1142.34|1141.84|3
1662718200000|2022-09-09 10:10:00|1142.49|1141.99|1143.34|1142.84|1143.34|1142.84|1142.49|1141.99|0
1662718500000|2022-09-09 10:15:00|1143.44|1142.94|1143.34|1142.84|1143.54|1143.04|1142.89|1142.39|2
1662718800000|2022-09-09 10:20:00|1143.24|1142.74|1143.39|1142.89|1143.69|1143.19|1142.44|1141.94|2
1662719100000|2022-09-09 10:25:00|1143.34|1142.84|1144.24|1143.74|1144.29|1143.79|1143.24|1142.74|1
1662719400000|2022-09-09 10:30:00|1144.19|1143.69|1143.89|1143.39|1144.24|1143.74|1143.44|1142.94|0
1662719700000|2022-09-09 10:35:00|1143.94|1143.44|1143.94|1143.44|1144.14|1143.64|1143.59|1143.09|1
1662720000000|2022-09-09 10:40:00|1143.89|1143.39|1143.94|1143.44|1144.49|1143.99|1143.74|1143.24|2
1662720300000|2022-09-09 10:45:00|1143.99|1143.49|1144.69|1144.19|1145.09|1144.59|1143.99|1143.49|0
1662720600000|2022-09-09 10:50:00|1144.64|1144.14|1144.34|1143.84|1144.74|1144.24|1143.89|1143.39|1
1662720900000|2022-09-09 10:55:00|1144.29|1143.79|1145.69|1145.19|1145.69|1145.19|1144.29|1143.79|10
1662721200000|2022-09-09 11:00:00|1145.74|1145.24|1144.04|1143.54|1145.74|1145.24|1143.44|1142.94|123
1662721500000|2022-09-09 11:05:00|1144.09|1143.59|1143.94|1143.44|1144.29|1143.79|1143.74|1143.24|2
1662721800000|2022-09-09 11:10:00|1143.79|1143.29|1144.24|1143.74|1144.29|1143.79|1143.24|1142.74|0
1662722100000|2022-09-09 11:15:00|1144.59|1144.09|1143.99|1143.49|1144.64|1144.14|1143.79|1143.29|9
1662722400000|2022-09-09 11:20:00|1143.94|1143.44|1143.94|1143.44|1144.24|1143.74|1143.79|1143.29|1
1662722700000|2022-09-09 11:25:00|1143.89|1143.39|1143.34|1142.84|1144.24|1143.74|1143.14|1142.64|12
1662723000000|2022-09-09 11:30:00|1143.39|1142.89|1143.04|1142.54|1143.69|1143.19|1142.79|1142.29|0
1662723300000|2022-09-09 11:35:00|1143.14|1142.64|1143.29|1142.79|1143.64|1143.14|1142.99|1142.49|0
1662723600000|2022-09-09 11:40:00|1143.19|1142.69|1142.79|1142.29|1143.39|1142.89|1142.79|1142.29|0
1662723900000|2022-09-09 11:45:00|1142.84|1142.34|1142.84|1142.34|1143.29|1142.79|1142.79|1142.29|0
1662724200000|2022-09-09 11:50:00|1142.79|1142.29|1141.44|1140.94|1142.89|1142.39|1141.34|1140.84|0
1662724500000|2022-09-09 11:55:00|1141.39|1140.89|1141.84|1141.34|1142.04|1141.54|1140.54|1140.04|2
1662724800000|2022-09-09 12:00:00|1141.79|1141.29|1141.34|1140.84|1141.84|1141.34|1141.09|1140.59|2
1662725100000|2022-09-09 12:05:00|1141.29|1140.79|1141.34|1140.84|1141.59|1141.09|1141.14|1140.64|1
1662725400000|2022-09-09 12:10:00|1141.39|1140.89|1141.54|1141.04|1141.84|1141.34|1141.24|1140.74|0
1662725700000|2022-09-09 12:15:00|1141.49|1140.99|1141.84|1141.34|1142.09|1141.59|1141.44|1140.94|1
1662726000000|2022-09-09 12:20:00|1141.79|1141.29|1142.49|1141.99|1142.49|1141.99|1141.34|1140.84|12
1662726300000|2022-09-09 12:25:00|1142.69|1142.19|1141.74|1141.24|1143.24|1142.74|1141.74|1141.24|13
1662726600000|2022-09-09 12:30:00|1141.69|1141.19|1142.44|1141.94|1142.54|1142.04|1141.24|1140.74|0
1662726900000|2022-09-09 12:35:00|1142.49|1141.99|1142.39|1141.89|1142.99|1142.49|1142.29|1141.79|2
1662727200000|2022-09-09 12:40:00|1142.34|1141.84|1144.54|1144.04|1144.54|1144.04|1142.34|1141.84|12
1662727500000|2022-09-09 12:45:00|1144.49|1143.99|1144.34|1143.84|1144.64|1144.14|1143.94|1143.44|6
1662727800000|2022-09-09 12:50:00|1144.39|1143.89|1143.44|1142.94|1144.39|1143.89|1143.24|1142.74|0
1662728100000|2022-09-09 12:55:00|1143.49|1142.99|1144.09|1143.59|1144.44|1143.94|1143.49|1142.99|6
1662728400000|2022-09-09 13:00:00|1143.94|1143.44|1144.04|1143.54|1144.74|1144.24|1143.94|1143.44|4
1662728700000|2022-09-09 13:05:00|1143.99|1143.49|1143.79|1143.29|1144.14|1143.64|1143.19|1142.69|8
1662729000000|2022-09-09 13:10:00|1143.74|1143.24|1142.44|1141.94|1143.74|1143.24|1142.44|1141.94|12
1662729300000|2022-09-09 13:15:00|1142.39|1141.89|1141.49|1140.99|1142.69|1142.19|1141.49|1140.99|29
1662729600000|2022-09-09 13:20:00|1141.54|1141.04|1140.24|1139.74|1142.14|1141.64|1140.19|1139.69|61
1662729900000|2022-09-09 13:25:00|1140.19|1139.69|1140.09|1139.59|1140.34|1139.84|1139.19|1138.69|23
1662730200000|2022-09-09 13:30:00|1140.29|1139.79|1139.84|1139.34|1142.19|1141.69|1138.84|1138.34|90
1662730500000|2022-09-09 13:35:00|1139.89|1139.39|1139.99|1139.49|1141.29|1140.79|1139.34|1138.84|24
1662730800000|2022-09-09 13:40:00|1140.04|1139.54|1139.24|1138.74|1140.49|1139.99|1139.24|1138.74|4
1662731100000|2022-09-09 13:45:00|1139.19|1138.69|1138.34|1137.84|1140.14|1139.64|1138.09|1137.59|113
1662731400000|2022-09-09 13:50:00|1138.29|1137.79|1138.84|1138.34|1139.44|1138.94|1137.89|1137.39|46
1662731700000|2022-09-09 13:55:00|1138.89|1138.39|1139.59|1139.09|1140.29|1139.79|1138.24|1137.74|18
1662732000000|2022-09-09 14:00:00|1139.54|1139.04|1140.09|1139.59|1140.09|1139.59|1138.64|1138.14|40
1662732300000|2022-09-09 14:05:00|1140.14|1139.64|1141.89|1141.39|1141.99|1141.49|1139.69|1139.19|27
1662732600000|2022-09-09 14:10:00|1142|1141.5|1143.05|1142.55|1143.45|1142.95|1141.75|1141.25|106
1662732900000|2022-09-09 14:15:00|1143.45|1142.95|1143.02|1140.52|1143.45|1142.95|1139.35|1138.85|49
1662733200000|2022-09-09 14:20:00|1143.03|1140.53|1142.57|1140.07|1143.69|1141.19|1142.14|1139.64|0
1662733500000|2022-09-09 14:25:00|1142.79|1140.29|1142.61|1140.11|1142.83|1140.33|1141.69|1139.19|0
1662733800000|2022-09-09 14:30:00|1142.85|1140.35|1142.87|1140.37|1143.13|1140.63|1142.08|1139.58|0
1662734100000|2022-09-09 14:35:00|1142.88|1140.38|1142.63|1140.13|1142.89|1140.39|1142.1|1139.6|0
1662734400000|2022-09-09 14:40:00|1142.64|1140.14|1143.18|1140.68|1143.44|1140.94|1142.64|1140.14|0
1662734700000|2022-09-09 14:45:00|1143.11|1140.61|1143.32|1140.82|1143.33|1140.83|1142.43|1139.93|0
1662735000000|2022-09-09 14:50:00|1143.33|1140.83|1142.24|1139.74|1143.56|1141.06|1142.01|1139.51|0
1662735300000|2022-09-09 14:55:00|1142.23|1139.73|1142.46|1139.96|1142.67|1140.17|1141.78|1139.28|0
1662735600000|2022-09-09 15:00:00|1142.45|1139.95|1141.42|1138.92|1143.21|1140.71|1141.14|1138.64|0
1662735900000|2022-09-09 15:05:00|1141.43|1138.93|1140.39|1137.89|1141.93|1139.43|1140.39|1137.89|0
1662736200000|2022-09-09 15:10:00|1140.4|1137.9|1140.66|1138.16|1140.66|1138.16|1139.63|1137.13|0
1662736500000|2022-09-09 15:15:00|1140.67|1138.17|1140.37|1137.87|1141.43|1138.93|1140.37|1137.87|0
1662736800000|2022-09-09 15:20:00|1140.36|1137.86|1140.63|1138.13|1140.64|1138.14|1139.86|1137.36|0
1662737100000|2022-09-09 15:25:00|1140.88|1138.38|1141.41|1138.91|1141.91|1139.41|1140.63|1138.13|0
1662737400000|2022-09-09 15:30:00|1141.4|1138.9|1141.14|1138.64|1142.14|1139.64|1140.12|1137.62|0
1662737700000|2022-09-09 15:35:00|1140.89|1138.39|1141.7|1139.2|1141.7|1139.2|1140.65|1138.15|0
1662738000000|2022-09-09 15:40:00|1141.95|1139.45|1141.92|1139.42|1141.96|1139.46|1141.42|1138.92|0
1662738300000|2022-09-09 15:45:00|1141.91|1139.41|1141.66|1139.16|1141.94|1139.44|1141.65|1139.15|0
1662738600000|2022-09-09 15:50:00|1141.65|1139.15|1141.14|1138.64|1141.65|1139.15|1140.87|1138.37|0
1662738900000|2022-09-09 15:55:00|1141.13|1138.63|1141.91|1139.41|1141.91|1139.41|1140.88|1138.38|0
1662739200000|2022-09-09 16:00:00|1141.89|1139.39|1140.82|1138.32|1142.17|1139.67|1140.81|1138.31|0
1662739500000|2022-09-09 16:05:00|1140.83|1138.33|1141.61|1139.11|1141.61|1139.11|1140.81|1138.31|0
1662739800000|2022-09-09 16:10:00|1141.6|1139.1|1141.61|1139.11|1141.63|1139.13|1141.11|1138.61|0
1662740100000|2022-09-09 16:15:00|1141.6|1139.1|1141.6|1139.1|1141.61|1139.11|1141.06|1138.56|0
1662740400000|2022-09-09 16:20:00|1141.61|1139.11|1140.55|1138.05|1141.61|1139.11|1140.53|1138.03|0
1662740700000|2022-09-09 16:25:00|1140.8|1138.3|1141.08|1138.58|1141.35|1138.85|1140.54|1138.04|0
1662741000000|2022-09-09 16:30:00|1141.07|1138.57|1141.61|1139.11|1141.61|1139.11|1140.8|1138.3|0
1662741300000|2022-09-09 16:35:00|1141.6|1139.1|1141.62|1139.12|1142.14|1139.64|1141.35|1138.85|0
1662741600000|2022-09-09 16:40:00|1141.87|1139.37|1141.87|1139.37|1142.14|1139.64|1141.86|1139.36|0
1662741900000|2022-09-09 16:45:00|1141.88|1139.38|1142.16|1139.66|1142.41|1139.91|1141.35|1138.85|0
1662742200000|2022-09-09 16:50:00|1142.41|1139.91|1141.93|1139.43|1142.44|1139.94|1141.92|1139.42|0
1662742500000|2022-09-09 16:55:00|1141.94|1139.44|1141.7|1139.2|1141.95|1139.45|1141.43|1138.93|0
1662742800000|2022-09-09 17:00:00|1141.69|1139.19|1141.68|1139.18|1141.69|1139.19|1141.15|1138.65|0
1662743100000|2022-09-09 17:05:00|1141.69|1139.19|1141.96|1139.46|1142.21|1139.71|1141.68|1139.18|0
1662743400000|2022-09-09 17:10:00|1141.95|1139.45|1142.73|1140.23|1142.73|1140.23|1141.95|1139.45|0
1662743700000|2022-09-09 17:15:00|1142.49|1139.99|1142.71|1140.21|1143.15|1140.65|1142.48|1139.98|0
1662744000000|2022-09-09 17:20:00|1142.7|1140.2|1142.49|1139.99|1142.93|1140.43|1142.26|1139.76|0
1662744300000|2022-09-09 17:25:00|1142.5|1140|1142.27|1139.77|1142.5|1140|1142.05|1139.55|0
1662744600000|2022-09-09 17:30:00|1142.24|1139.74|1142.51|1140.01|1142.76|1140.26|1142.23|1139.73|0
1662744900000|2022-09-09 17:35:00|1142.5|1140|1142.78|1140.28|1143.02|1140.52|1142.5|1140|0
1662745200000|2022-09-09 17:40:00|1142.77|1140.27|1142.23|1139.73|1142.77|1140.27|1142.23|1139.73|0
1662745500000|2022-09-09 17:45:00|1142.27|1139.77|1142.71|1140.21|1142.71|1140.21|1142.04|1139.54|0
1662745800000|2022-09-09 17:50:00|1142.72|1140.22|1142.93|1140.43|1143.14|1140.64|1142.7|1140.2|0
1662746100000|2022-09-09 17:55:00|1142.92|1140.42|1143.37|1140.87|1143.37|1140.87|1142.71|1140.21|0
1662746400000|2022-09-09 18:00:00|1143.36|1140.86|1142.47|1139.97|1143.37|1140.87|1142.46|1139.96|0
1662746700000|2022-09-09 18:05:00|1142.46|1139.96|1142.7|1140.2|1142.92|1140.42|1142.25|1139.75|0
1662747000000|2022-09-09 18:10:00|1142.69|1140.19|1143.37|1140.87|1143.38|1140.88|1142.25|1139.75|0
1662747300000|2022-09-09 18:15:00|1143.16|1140.66|1143.38|1140.88|1143.38|1140.88|1143.15|1140.65|0
1662747600000|2022-09-09 18:20:00|1143.37|1140.87|1143.39|1140.89|1143.61|1141.11|1143.16|1140.66|0
1662747900000|2022-09-09 18:25:00|1143.38|1140.88|1143.61|1141.11|1143.61|1141.11|1143.15|1140.65|0
1662748200000|2022-09-09 18:30:00|1143.77|1141.27|1143.25|1140.75|1144.03|1141.53|1143.24|1140.74|0
1662748500000|2022-09-09 18:35:00|1143.24|1140.74|1143.51|1141.01|1143.77|1141.27|1142.98|1140.48|0
1662748800000|2022-09-09 18:40:00|1143.5|1141|1143.5|1141|1143.78|1141.28|1143.24|1140.74|0
1662749100000|2022-09-09 18:45:00|1143.49|1140.99|1143.23|1140.73|1143.51|1141.01|1142.99|1140.49|0
1662749400000|2022-09-09 18:50:00|1143.36|1140.86|1143.23|1140.73|1143.49|1140.99|1142.96|1140.46|0
1662749700000|2022-09-09 18:55:00|1142.98|1140.48|1143.51|1141.01|1143.52|1141.02|1142.98|1140.48|0
1662750000000|2022-09-09 19:00:00|1143.52|1141.02|1144.05|1141.55|1144.05|1141.55|1143.25|1140.75|0
1662750300000|2022-09-09 19:05:00|1143.92|1141.42|1144.03|1141.53|1144.05|1141.55|1143.77|1141.27|0
1662750600000|2022-09-09 19:10:00|1143.78|1141.28|1144.56|1142.06|1144.81|1142.31|1143.77|1141.27|0
1662750900000|2022-09-09 19:15:00|1144.29|1141.79|1144.72|1142.22|1144.72|1142.22|1144.06|1141.56|0
1662751200000|2022-09-09 19:20:00|1144.71|1142.21|1144.27|1141.77|1144.72|1142.22|1144.04|1141.54|0
1662751500000|2022-09-09 19:25:00|1144.26|1141.76|1144.06|1141.56|1144.28|1141.78|1144.04|1141.54|0
1662751800000|2022-09-09 19:30:00|1144.05|1141.55|1144.06|1141.56|1144.28|1141.78|1144.04|1141.54|0
1662752100000|2022-09-09 19:35:00|1144.05|1141.55|1143.83|1141.33|1144.06|1141.56|1143.6|1141.1|0
1662752400000|2022-09-09 19:40:00|1143.82|1141.32|1144.3|1141.8|1144.51|1142.01|1143.82|1141.32|0
1662752700000|2022-09-09 19:45:00|1144.29|1141.79|1144.27|1141.77|1144.3|1141.8|1144.05|1141.55|0
1662753000000|2022-09-09 19:50:00|1144.16|1141.66|1144.26|1141.76|1144.71|1142.21|1143.58|1141.08|0
1662753300000|2022-09-09 19:55:00|1144.25|1141.75|1144.01|1141.51|1144.48|1141.98|1143.79|1141.29|0
1662753600000|2022-09-09 20:00:00|1143.71|1141.21|1143.21|1140.71|1143.71|1141.21|1143.21|1140.71|0
1662753900000|2022-09-09 20:05:00|1143.22|1140.72|1143.15|1140.65|1143.3|1140.8|1142.86|1140.36|0
1662754200000|2022-09-09 20:10:00|1143.1|1140.6|1143.21|1140.71|1143.35|1140.85|1143.1|1140.6|0
1662754500000|2022-09-09 20:15:00|1143.22|1140.72|1143.26|1140.76|1143.3|1140.8|1143.15|1140.65|0
1662754800000|2022-09-09 20:20:00|1143.37|1140.87|1143.35|1140.85|1143.51|1141.01|1143.35|1140.85|0
1662755100000|2022-09-09 20:25:00|1143.39|1140.89|1143.39|1140.89|1143.46|1140.96|1143.35|1140.85|0
1662755400000|2022-09-09 20:30:00|1143.35|1140.85|1143.37|1140.87|1143.39|1140.89|1143.35|1140.85|0
1662755700000|2022-09-09 20:35:00|1143.39|1140.89|1143.35|1140.85|1143.39|1140.89|1143.35|1140.85|0
1662756000000|2022-09-09 20:40:00|1143.37|1140.87|1143.26|1140.76|1143.39|1140.89|1143.21|1140.71|0
1662756300000|2022-09-09 20:45:00|1143.3|1140.8|1143.39|1140.89|1143.42|1140.92|1143.26|1140.76|0
1662756600000|2022-09-09 20:50:00|1143.4|1140.9|1143.55|1141.05|1143.6|1141.1|1143.4|1140.9|0
1662756900000|2022-09-09 20:55:00|1143.6|1141.1|1143.55|1141.05|1143.6|1141.1|1143.53|1141.03|0
1662757200000|2022-09-09 21:00:00|1143.54|1141.04|1143.54|1141.04|1143.54|1141.04|1143.54|1141.04|0
1662933600000|2022-09-11 22:00:00|1143.48|1140.98|1146.13|1143.63|1146.42|1143.92|1143.48|1140.98|0
1662933900000|2022-09-11 22:05:00|1146.11|1143.61|1145.81|1143.31|1147.26|1144.76|1145.73|1143.23|0
1662934200000|2022-09-11 22:10:00|1146.03|1143.53|1145.65|1143.15|1146.03|1143.53|1145.48|1142.98|0
1662934500000|2022-09-11 22:15:00|1145.69|1143.19|1145.56|1143.06|1146.07|1143.57|1145.56|1143.06|0
1662934800000|2022-09-11 22:20:00|1145.6|1143.1|1145.27|1142.77|1145.6|1143.1|1145.22|1142.72|0